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 (2014-08-22)Premium Content

Cepheid (CPHD)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140920C00025000 C 09/20/14 25.0 17.00 20.90
CPHD 140920C00030000 C 09/20/14 30.0 13.30 15.00
CPHD 140920C00035000 C 09/20/14 35.0 7.00 11.00
CPHD 140920C00040000 C 09/20/14 40.0 2.50 4.90
CPHD 140920C00045000 C 09/20/14 45.0 0.00 0.30
CPHD 140920C00050000 C 09/20/14 50.0 0.00 0.05
CPHD 140920C00055000 C 09/20/14 55.0 0.00 0.05
CPHD 140920C00060000 C 09/20/14 60.0 0.00 0.05
CPHD 140920C00065000 C 09/20/14 65.0 0.00 0.45
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.45
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.25
CPHD 140920P00030000 P 09/20/14 30.0 0.00 0.25
CPHD 140920P00035000 P 09/20/14 35.0 0.00 0.25
CPHD 140920P00040000 P 09/20/14 40.0 0.00 0.15
CPHD 140920P00045000 P 09/20/14 45.0 0.30 0.95
CPHD 140920P00050000 P 09/20/14 50.0 4.70 6.00
CPHD 140920P00055000 P 09/20/14 55.0 9.10 11.00
CPHD 140920P00060000 P 09/20/14 60.0 13.50 16.50
CPHD 140920P00065000 P 09/20/14 65.0 18.30 21.40
CPHD 140920P00070000 P 09/20/14 70.0 24.10 26.00
CPHD 141018C00020000 C 10/18/14 20.0 22.10 26.00
CPHD 141018C00022500 C 10/18/14 22.5 19.50 23.90
CPHD 141018C00025000 C 10/18/14 25.0 17.00 21.50
CPHD 141018C00030000 C 10/18/14 30.0 12.10 16.20
CPHD 141018C00035000 C 10/18/14 35.0 7.20 10.50
CPHD 141018C00040000 C 10/18/14 40.0 4.60 5.10
CPHD 141018C00045000 C 10/18/14 45.0 1.20 2.25
CPHD 141018C00050000 C 10/18/14 50.0 0.10 0.65
CPHD 141018C00055000 C 10/18/14 55.0 0.00 0.50
CPHD 141018P00020000 P 10/18/14 20.0 0.00 0.25
CPHD 141018P00022500 P 10/18/14 22.5 0.00 0.25
CPHD 141018P00025000 P 10/18/14 25.0 0.00 0.25
CPHD 141018P00030000 P 10/18/14 30.0 0.00 0.50
CPHD 141018P00035000 P 10/18/14 35.0 0.00 0.25
CPHD 141018P00040000 P 10/18/14 40.0 0.20 1.00
CPHD 141018P00045000 P 10/18/14 45.0 2.05 3.20
CPHD 141018P00050000 P 10/18/14 50.0 5.00 8.00
CPHD 141018P00055000 P 10/18/14 55.0 10.30 12.60
CPHD 141220C00025000 C 12/20/14 25.0 17.10 20.90
CPHD 141220C00030000 C 12/20/14 30.0 12.20 16.20
CPHD 141220C00035000 C 12/20/14 35.0 8.60 11.30
CPHD 141220C00040000 C 12/20/14 40.0 5.50 5.90
CPHD 141220C00045000 C 12/20/14 45.0 2.60 2.95
CPHD 141220C00050000 C 12/20/14 50.0 1.00 1.25
CPHD 141220C00055000 C 12/20/14 55.0 0.35 0.55
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.50
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.65
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.65
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.65
CPHD 141220P00030000 P 12/20/14 30.0 0.05 0.20
CPHD 141220P00035000 P 12/20/14 35.0 0.30 0.55
CPHD 141220P00040000 P 12/20/14 40.0 1.15 1.45
CPHD 141220P00045000 P 12/20/14 45.0 3.00 4.00
CPHD 141220P00050000 P 12/20/14 50.0 6.20 7.90
CPHD 141220P00055000 P 12/20/14 55.0 9.60 12.80
CPHD 141220P00060000 P 12/20/14 60.0 13.80 18.10
CPHD 141220P00065000 P 12/20/14 65.0 18.80 23.00
CPHD 141220P00070000 P 12/20/14 70.0 24.10 28.00
CPHD 150320C00025000 C 03/20/15 25.0 17.20 20.90
CPHD 150320C00030000 C 03/20/15 30.0 12.50 16.70
CPHD 150320C00035000 C 03/20/15 35.0 8.20 12.10
CPHD 150320C00040000 C 03/20/15 40.0 6.50 7.10
CPHD 150320C00045000 C 03/20/15 45.0 3.80 4.30
CPHD 150320C00050000 C 03/20/15 50.0 2.05 2.45
CPHD 150320C00055000 C 03/20/15 55.0 0.45 1.75
CPHD 150320C00060000 C 03/20/15 60.0 0.35 0.95
CPHD 150320C00065000 C 03/20/15 65.0 0.05 2.05
CPHD 150320C00070000 C 03/20/15 70.0 0.00 2.60
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.80
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.60
CPHD 150320P00035000 P 03/20/15 35.0 0.90 1.25
CPHD 150320P00040000 P 03/20/15 40.0 2.20 2.65
CPHD 150320P00045000 P 03/20/15 45.0 4.20 5.30
CPHD 150320P00050000 P 03/20/15 50.0 6.50 9.30
CPHD 150320P00055000 P 03/20/15 55.0 11.10 12.90
CPHD 150320P00060000 P 03/20/15 60.0 15.60 18.30
CPHD 150320P00065000 P 03/20/15 65.0 19.00 23.10
CPHD 150320P00070000 P 03/20/15 70.0 24.20 28.00

OPRA data is delayed 15 minutes.