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 (2015-11-20)Premium Content

Cepheid (CPHD)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 160219C00017500 C 02/19/16 17.5 11.30 13.10
CPHD 160219C00020000 C 02/19/16 20.0 8.70 10.60
CPHD 160219C00022500 C 02/19/16 22.5 6.30 8.50
CPHD 160219C00025000 C 02/19/16 25.0 4.30 5.70
CPHD 160219C00030000 C 02/19/16 30.0 0.80 1.35
CPHD 160219C00035000 C 02/19/16 35.0 0.00 0.40
CPHD 160219C00040000 C 02/19/16 40.0 0.00 0.40
CPHD 160219C00045000 C 02/19/16 45.0 0.00 0.40
CPHD 160219C00050000 C 02/19/16 50.0 0.00 0.40
CPHD 160219P00017500 P 02/19/16 17.5 0.00 0.40
CPHD 160219P00020000 P 02/19/16 20.0 0.00 0.40
CPHD 160219P00022500 P 02/19/16 22.5 0.00 0.45
CPHD 160219P00025000 P 02/19/16 25.0 0.00 0.50
CPHD 160219P00030000 P 02/19/16 30.0 1.05 2.00
CPHD 160219P00035000 P 02/19/16 35.0 3.70 7.00
CPHD 160219P00040000 P 02/19/16 40.0 9.50 11.20
CPHD 160219P00045000 P 02/19/16 45.0 14.30 16.60
CPHD 160219P00050000 P 02/19/16 50.0 19.30 21.50
CPHD 160318C00017500 C 03/18/16 17.5 11.40 13.00
CPHD 160318C00020000 C 03/18/16 20.0 8.80 10.60
CPHD 160318C00022500 C 03/18/16 22.5 6.50 8.20
CPHD 160318C00025000 C 03/18/16 25.0 4.60 5.80
CPHD 160318C00030000 C 03/18/16 30.0 1.95 2.35
CPHD 160318C00035000 C 03/18/16 35.0 0.35 0.95
CPHD 160318C00040000 C 03/18/16 40.0 0.00 0.50
CPHD 160318C00045000 C 03/18/16 45.0 0.00 0.40
CPHD 160318C00050000 C 03/18/16 50.0 0.00 0.40
CPHD 160318C00055000 C 03/18/16 55.0 0.00 0.40
CPHD 160318C00060000 C 03/18/16 60.0 0.00 0.40
CPHD 160318C00065000 C 03/18/16 65.0 0.00 0.40
CPHD 160318C00070000 C 03/18/16 70.0 0.00 0.40
CPHD 160318C00075000 C 03/18/16 75.0 0.00 0.40
CPHD 160318C00080000 C 03/18/16 80.0 0.00 0.40
CPHD 160318C00085000 C 03/18/16 85.0 0.00 0.40
CPHD 160318C00090000 C 03/18/16 90.0 0.00 0.40
CPHD 160318P00017500 P 03/18/16 17.5 0.00 0.45
CPHD 160318P00020000 P 03/18/16 20.0 0.00 0.50
CPHD 160318P00022500 P 03/18/16 22.5 0.05 0.65
CPHD 160318P00025000 P 03/18/16 25.0 0.50 1.05
CPHD 160318P00030000 P 03/18/16 30.0 2.15 2.80
CPHD 160318P00035000 P 03/18/16 35.0 5.50 6.50
CPHD 160318P00040000 P 03/18/16 40.0 9.90 11.30
CPHD 160318P00045000 P 03/18/16 45.0 14.10 16.20
CPHD 160318P00050000 P 03/18/16 50.0 19.80 21.50
CPHD 160318P00055000 P 03/18/16 55.0 24.50 26.70
CPHD 160318P00060000 P 03/18/16 60.0 29.70 31.70
CPHD 160318P00065000 P 03/18/16 65.0 34.30 36.30
CPHD 160318P00070000 P 03/18/16 70.0 39.60 41.90
CPHD 160318P00075000 P 03/18/16 75.0 44.10 47.80
CPHD 160318P00080000 P 03/18/16 80.0 49.10 52.70
CPHD 160318P00085000 P 03/18/16 85.0 54.10 57.70
CPHD 160318P00090000 P 03/18/16 90.0 59.10 62.70
CPHD 160617C00015000 C 06/17/16 15.0 13.80 16.10
CPHD 160617C00017500 C 06/17/16 17.5 11.30 13.60
CPHD 160617C00020000 C 06/17/16 20.0 9.70 11.00
CPHD 160617C00022500 C 06/17/16 22.5 7.50 9.00
CPHD 160617C00025000 C 06/17/16 25.0 6.30 7.20
CPHD 160617C00030000 C 06/17/16 30.0 3.60 4.50
CPHD 160617C00035000 C 06/17/16 35.0 1.80 2.20
CPHD 160617C00040000 C 06/17/16 40.0 0.90 1.75
CPHD 160617C00045000 C 06/17/16 45.0 0.10 1.05
CPHD 160617P00015000 P 06/17/16 15.0 0.00 0.50
CPHD 160617P00017500 P 06/17/16 17.5 0.30 0.70
CPHD 160617P00020000 P 06/17/16 20.0 0.65 1.10
CPHD 160617P00022500 P 06/17/16 22.5 1.20 2.00
CPHD 160617P00025000 P 06/17/16 25.0 1.90 2.95
CPHD 160617P00030000 P 06/17/16 30.0 3.80 4.60
CPHD 160617P00035000 P 06/17/16 35.0 6.70 8.00
CPHD 160617P00040000 P 06/17/16 40.0 10.00 12.10
CPHD 160617P00045000 P 06/17/16 45.0 14.50 17.20
CPHD 160916C00017500 C 09/16/16 17.5 12.10 13.90
CPHD 160916C00020000 C 09/16/16 20.0 10.30 11.70
CPHD 160916C00022500 C 09/16/16 22.5 8.20 9.80
CPHD 160916C00025000 C 09/16/16 25.0 7.30 8.90
CPHD 160916C00030000 C 09/16/16 30.0 4.30 5.60
CPHD 160916C00035000 C 09/16/16 35.0 2.40 4.10
CPHD 160916C00040000 C 09/16/16 40.0 1.15 2.10
CPHD 160916C00045000 C 09/16/16 45.0 0.45 1.95
CPHD 160916C00050000 C 09/16/16 50.0 0.00 1.40
CPHD 160916P00017500 P 09/16/16 17.5 0.70 1.60
CPHD 160916P00020000 P 09/16/16 20.0 1.20 2.05
CPHD 160916P00022500 P 09/16/16 22.5 1.90 3.60
CPHD 160916P00025000 P 09/16/16 25.0 2.80 4.80
CPHD 160916P00030000 P 09/16/16 30.0 4.60 6.00
CPHD 160916P00035000 P 09/16/16 35.0 7.70 9.10
CPHD 160916P00040000 P 09/16/16 40.0 11.30 13.20
CPHD 160916P00045000 P 09/16/16 45.0 15.50 17.50
CPHD 160916P00050000 P 09/16/16 50.0 20.10 21.90

OPRA data is delayed 15 minutes.