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 (2015-02-20)Premium Content

Cepheid (CPHD)
As of Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150417C00030000 C 04/17/15 30.0 22.50 26.40
CPHD 150417C00035000 C 04/17/15 35.0 17.50 21.40
CPHD 150417C00040000 C 04/17/15 40.0 12.50 16.40
CPHD 150417C00045000 C 04/17/15 45.0 7.50 11.40
CPHD 150417C00050000 C 04/17/15 50.0 3.20 7.20
CPHD 150417C00055000 C 04/17/15 55.0 1.50 2.60
CPHD 150417C00060000 C 04/17/15 60.0 0.10 3.20
CPHD 150417C00065000 C 04/17/15 65.0 0.00 4.80
CPHD 150417C00070000 C 04/17/15 70.0 0.00 4.80
CPHD 150417C00075000 C 04/17/15 75.0 0.00 4.80
CPHD 150417C00080000 C 04/17/15 80.0 0.00 4.80
CPHD 150417C00085000 C 04/17/15 85.0 0.00 4.80
CPHD 150417P00030000 P 04/17/15 30.0 0.00 4.80
CPHD 150417P00035000 P 04/17/15 35.0 0.00 4.80
CPHD 150417P00040000 P 04/17/15 40.0 0.00 4.20
CPHD 150417P00045000 P 04/17/15 45.0 0.00 4.80
CPHD 150417P00050000 P 04/17/15 50.0 0.00 4.80
CPHD 150417P00055000 P 04/17/15 55.0 1.85 4.90
CPHD 150417P00060000 P 04/17/15 60.0 5.00 8.00
CPHD 150417P00065000 P 04/17/15 65.0 8.70 12.60
CPHD 150417P00070000 P 04/17/15 70.0 13.90 17.50
CPHD 150417P00075000 P 04/17/15 75.0 18.70 22.60
CPHD 150417P00080000 P 04/17/15 80.0 23.70 27.60
CPHD 150417P00085000 P 04/17/15 85.0 28.70 32.60
CPHD 150515C00030000 C 05/15/15 30.0 22.50 26.40
CPHD 150515C00035000 C 05/15/15 35.0 17.60 21.80
CPHD 150515C00040000 C 05/15/15 40.0 12.70 16.90
CPHD 150515C00045000 C 05/15/15 45.0 7.80 11.80
CPHD 150515C00050000 C 05/15/15 50.0 5.10 7.60
CPHD 150515C00055000 C 05/15/15 55.0 2.50 3.00
CPHD 150515C00060000 C 05/15/15 60.0 0.85 1.45
CPHD 150515C00065000 C 05/15/15 65.0 0.00 1.70
CPHD 150515C00070000 C 05/15/15 70.0 0.00 4.30
CPHD 150515C00075000 C 05/15/15 75.0 0.00 4.50
CPHD 150515C00080000 C 05/15/15 80.0 0.00 4.20
CPHD 150515C00085000 C 05/15/15 85.0 0.00 0.50
CPHD 150515P00030000 P 05/15/15 30.0 0.00 0.50
CPHD 150515P00035000 P 05/15/15 35.0 0.00 4.50
CPHD 150515P00040000 P 05/15/15 40.0 0.00 4.10
CPHD 150515P00045000 P 05/15/15 45.0 0.10 1.15
CPHD 150515P00050000 P 05/15/15 50.0 1.05 1.60
CPHD 150515P00055000 P 05/15/15 55.0 2.80 3.60
CPHD 150515P00060000 P 05/15/15 60.0 4.50 8.60
CPHD 150515P00065000 P 05/15/15 65.0 8.90 12.80
CPHD 150515P00070000 P 05/15/15 70.0 13.90 17.60
CPHD 150515P00075000 P 05/15/15 75.0 18.30 22.60
CPHD 150515P00080000 P 05/15/15 80.0 23.30 27.60
CPHD 150515P00085000 P 05/15/15 85.0 28.70 32.60
CPHD 150619C00022500 C 06/19/15 22.5 29.90 33.80
CPHD 150619C00025000 C 06/19/15 25.0 27.50 32.00
CPHD 150619C00030000 C 06/19/15 30.0 22.80 26.70
CPHD 150619C00035000 C 06/19/15 35.0 17.50 21.40
CPHD 150619C00040000 C 06/19/15 40.0 12.80 16.60
CPHD 150619C00045000 C 06/19/15 45.0 8.10 12.20
CPHD 150619C00050000 C 06/19/15 50.0 6.20 8.40
CPHD 150619C00055000 C 06/19/15 55.0 3.00 3.80
CPHD 150619C00060000 C 06/19/15 60.0 1.25 1.85
CPHD 150619C00065000 C 06/19/15 65.0 0.00 1.10
CPHD 150619P00022500 P 06/19/15 22.5 0.00 1.10
CPHD 150619P00025000 P 06/19/15 25.0 0.00 1.55
CPHD 150619P00030000 P 06/19/15 30.0 0.00 2.00
CPHD 150619P00035000 P 06/19/15 35.0 0.00 4.50
CPHD 150619P00040000 P 06/19/15 40.0 0.00 4.50
CPHD 150619P00045000 P 06/19/15 45.0 0.30 1.25
CPHD 150619P00050000 P 06/19/15 50.0 1.50 2.25
CPHD 150619P00055000 P 06/19/15 55.0 3.50 4.30
CPHD 150619P00060000 P 06/19/15 60.0 6.40 9.20
CPHD 150619P00065000 P 06/19/15 65.0 10.10 12.10
CPHD 150918C00030000 C 09/18/15 30.0 22.70 26.60
CPHD 150918C00035000 C 09/18/15 35.0 17.90 21.80
CPHD 150918C00040000 C 09/18/15 40.0 13.30 17.40
CPHD 150918C00045000 C 09/18/15 45.0 9.30 13.40
CPHD 150918C00050000 C 09/18/15 50.0 7.50 8.80
CPHD 150918C00055000 C 09/18/15 55.0 4.60 5.50
CPHD 150918C00060000 C 09/18/15 60.0 2.55 3.50
CPHD 150918C00065000 C 09/18/15 65.0 1.35 2.40
CPHD 150918C00070000 C 09/18/15 70.0 0.00 1.55
CPHD 150918C00075000 C 09/18/15 75.0 0.00 4.70
CPHD 150918C00080000 C 09/18/15 80.0 0.00 1.35
CPHD 150918P00030000 P 09/18/15 30.0 0.00 1.35
CPHD 150918P00035000 P 09/18/15 35.0 0.00 4.80
CPHD 150918P00040000 P 09/18/15 40.0 0.50 1.50
CPHD 150918P00045000 P 09/18/15 45.0 1.45 2.60
CPHD 150918P00050000 P 09/18/15 50.0 2.85 4.00
CPHD 150918P00055000 P 09/18/15 55.0 5.00 6.20
CPHD 150918P00060000 P 09/18/15 60.0 7.80 9.20
CPHD 150918P00065000 P 09/18/15 65.0 10.10 14.20
CPHD 150918P00070000 P 09/18/15 70.0 14.40 18.30
CPHD 150918P00075000 P 09/18/15 75.0 18.90 22.80
CPHD 150918P00080000 P 09/18/15 80.0 24.00 27.60

OPRA data is delayed 15 minutes.