Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-19)Premium Content

Cepheid (CPHD)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 160520C00017500 C 05/20/16 17.5 10.60 13.40
CPHD 160520C00020000 C 05/20/16 20.0 8.00 10.80
CPHD 160520C00022500 C 05/20/16 22.5 5.00 8.50
CPHD 160520C00025000 C 05/20/16 25.0 3.50 6.30
CPHD 160520C00030000 C 05/20/16 30.0 0.80 1.20
CPHD 160520C00035000 C 05/20/16 35.0 0.00 0.25
CPHD 160520C00040000 C 05/20/16 40.0 0.00 0.10
CPHD 160520C00045000 C 05/20/16 45.0 0.00 0.30
CPHD 160520P00017500 P 05/20/16 17.5 0.00 0.85
CPHD 160520P00020000 P 05/20/16 20.0 0.00 0.40
CPHD 160520P00022500 P 05/20/16 22.5 0.00 0.85
CPHD 160520P00025000 P 05/20/16 25.0 0.05 0.50
CPHD 160520P00030000 P 05/20/16 30.0 1.80 2.60
CPHD 160520P00035000 P 05/20/16 35.0 4.40 6.80
CPHD 160520P00040000 P 05/20/16 40.0 9.20 12.50
CPHD 160520P00045000 P 05/20/16 45.0 14.10 17.00
CPHD 160617C00015000 C 06/17/16 15.0 13.10 15.80
CPHD 160617C00017500 C 06/17/16 17.5 9.70 13.40
CPHD 160617C00020000 C 06/17/16 20.0 8.00 11.00
CPHD 160617C00022500 C 06/17/16 22.5 6.00 8.70
CPHD 160617C00025000 C 06/17/16 25.0 4.00 6.80
CPHD 160617C00030000 C 06/17/16 30.0 1.50 1.75
CPHD 160617C00035000 C 06/17/16 35.0 0.30 0.65
CPHD 160617C00040000 C 06/17/16 40.0 0.05 0.40
CPHD 160617C00045000 C 06/17/16 45.0 0.00 0.25
CPHD 160617P00015000 P 06/17/16 15.0 0.00 0.40
CPHD 160617P00017500 P 06/17/16 17.5 0.00 0.45
CPHD 160617P00020000 P 06/17/16 20.0 0.00 0.45
CPHD 160617P00022500 P 06/17/16 22.5 0.30 0.60
CPHD 160617P00025000 P 06/17/16 25.0 0.85 1.05
CPHD 160617P00030000 P 06/17/16 30.0 2.15 3.30
CPHD 160617P00035000 P 06/17/16 35.0 4.80 7.20
CPHD 160617P00040000 P 06/17/16 40.0 9.30 12.00
CPHD 160617P00045000 P 06/17/16 45.0 14.20 17.10
CPHD 160916C00017500 C 09/16/16 17.5 10.80 13.70
CPHD 160916C00020000 C 09/16/16 20.0 8.70 11.60
CPHD 160916C00022500 C 09/16/16 22.5 6.20 9.60
CPHD 160916C00025000 C 09/16/16 25.0 5.10 7.80
CPHD 160916C00030000 C 09/16/16 30.0 2.65 3.30
CPHD 160916C00035000 C 09/16/16 35.0 0.45 3.10
CPHD 160916C00040000 C 09/16/16 40.0 0.45 0.80
CPHD 160916C00045000 C 09/16/16 45.0 0.10 0.35
CPHD 160916C00050000 C 09/16/16 50.0 0.00 1.45
CPHD 160916P00017500 P 09/16/16 17.5 0.25 0.75
CPHD 160916P00020000 P 09/16/16 20.0 0.60 0.95
CPHD 160916P00022500 P 09/16/16 22.5 1.15 1.45
CPHD 160916P00025000 P 09/16/16 25.0 1.90 2.25
CPHD 160916P00030000 P 09/16/16 30.0 3.20 5.20
CPHD 160916P00035000 P 09/16/16 35.0 6.90 8.20
CPHD 160916P00040000 P 09/16/16 40.0 9.70 12.40
CPHD 160916P00045000 P 09/16/16 45.0 14.30 17.40
CPHD 160916P00050000 P 09/16/16 50.0 19.10 22.70
CPHD 161216C00017500 C 12/16/16 17.5 11.10 13.90
CPHD 161216C00020000 C 12/16/16 20.0 9.00 12.00
CPHD 161216C00022500 C 12/16/16 22.5 7.10 10.20
CPHD 161216C00025000 C 12/16/16 25.0 5.90 8.60
CPHD 161216C00030000 C 12/16/16 30.0 3.40 6.20
CPHD 161216C00035000 C 12/16/16 35.0 1.90 3.80
CPHD 161216C00040000 C 12/16/16 40.0 1.00 1.55
CPHD 161216C00045000 C 12/16/16 45.0 0.50 0.95
CPHD 161216C00050000 C 12/16/16 50.0 0.15 0.90
CPHD 161216P00017500 P 12/16/16 17.5 0.05 0.90
CPHD 161216P00020000 P 12/16/16 20.0 0.60 1.50
CPHD 161216P00022500 P 12/16/16 22.5 0.95 2.15
CPHD 161216P00025000 P 12/16/16 25.0 1.90 2.90
CPHD 161216P00030000 P 12/16/16 30.0 3.30 5.50
CPHD 161216P00035000 P 12/16/16 35.0 6.30 8.90
CPHD 161216P00040000 P 12/16/16 40.0 10.30 13.10
CPHD 161216P00045000 P 12/16/16 45.0 14.60 17.50
CPHD 161216P00050000 P 12/16/16 50.0 19.40 22.40

OPRA data is delayed 15 minutes.