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 (2016-05-20)Premium Content

Cepheid (CPHD)
As of Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 160819C00015000 C 08/19/16 15.0 17.00 17.80
CPHD 160819C00017500 C 08/19/16 17.5 14.50 15.30
CPHD 160819C00020000 C 08/19/16 20.0 11.90 12.90
CPHD 160819C00022500 C 08/19/16 22.5 9.40 10.40
CPHD 160819C00025000 C 08/19/16 25.0 7.20 8.00
CPHD 160819C00030000 C 08/19/16 30.0 3.10 3.80
CPHD 160819C00035000 C 08/19/16 35.0 0.80 1.20
CPHD 160819C00040000 C 08/19/16 40.0 0.00 0.50
CPHD 160819P00015000 P 08/19/16 15.0 0.00 0.40
CPHD 160819P00017500 P 08/19/16 17.5 0.00 0.40
CPHD 160819P00020000 P 08/19/16 20.0 0.00 0.40
CPHD 160819P00022500 P 08/19/16 22.5 0.00 0.40
CPHD 160819P00025000 P 08/19/16 25.0 0.10 0.30
CPHD 160819P00030000 P 08/19/16 30.0 0.75 1.20
CPHD 160819P00035000 P 08/19/16 35.0 3.40 3.80
CPHD 160819P00040000 P 08/19/16 40.0 6.50 8.20
CPHD 160916C00017500 C 09/16/16 17.5 14.60 16.20
CPHD 160916C00020000 C 09/16/16 20.0 12.20 13.70
CPHD 160916C00022500 C 09/16/16 22.5 9.70 11.30
CPHD 160916C00025000 C 09/16/16 25.0 7.40 9.00
CPHD 160916C00030000 C 09/16/16 30.0 3.60 4.00
CPHD 160916C00035000 C 09/16/16 35.0 1.15 1.60
CPHD 160916C00040000 C 09/16/16 40.0 0.20 0.75
CPHD 160916C00045000 C 09/16/16 45.0 0.00 0.50
CPHD 160916C00050000 C 09/16/16 50.0 0.00 0.45
CPHD 160916P00017500 P 09/16/16 17.5 0.00 0.50
CPHD 160916P00020000 P 09/16/16 20.0 0.05 0.45
CPHD 160916P00022500 P 09/16/16 22.5 0.00 0.45
CPHD 160916P00025000 P 09/16/16 25.0 0.25 0.65
CPHD 160916P00030000 P 09/16/16 30.0 1.30 1.60
CPHD 160916P00035000 P 09/16/16 35.0 3.60 4.20
CPHD 160916P00040000 P 09/16/16 40.0 7.00 8.30
CPHD 160916P00045000 P 09/16/16 45.0 10.50 13.20
CPHD 160916P00050000 P 09/16/16 50.0 16.30 18.40
CPHD 161216C00017500 C 12/16/16 17.5 14.60 15.60
CPHD 161216C00020000 C 12/16/16 20.0 12.50 13.30
CPHD 161216C00022500 C 12/16/16 22.5 10.30 11.10
CPHD 161216C00025000 C 12/16/16 25.0 8.10 10.10
CPHD 161216C00030000 C 12/16/16 30.0 4.90 5.40
CPHD 161216C00035000 C 12/16/16 35.0 2.55 3.00
CPHD 161216C00040000 C 12/16/16 40.0 1.05 1.60
CPHD 161216C00045000 C 12/16/16 45.0 0.20 1.05
CPHD 161216C00050000 C 12/16/16 50.0 0.05 0.55
CPHD 161216P00017500 P 12/16/16 17.5 0.05 0.70
CPHD 161216P00020000 P 12/16/16 20.0 0.30 0.75
CPHD 161216P00022500 P 12/16/16 22.5 0.65 1.00
CPHD 161216P00025000 P 12/16/16 25.0 1.10 1.40
CPHD 161216P00030000 P 12/16/16 30.0 2.20 2.70
CPHD 161216P00035000 P 12/16/16 35.0 4.80 5.50
CPHD 161216P00040000 P 12/16/16 40.0 8.30 9.20
CPHD 161216P00045000 P 12/16/16 45.0 12.00 13.40
CPHD 161216P00050000 P 12/16/16 50.0 16.00 18.30
CPHD 170317C00017500 C 03/17/17 17.5 14.70 16.30
CPHD 170317C00020000 C 03/17/17 20.0 12.70 13.90
CPHD 170317C00022500 C 03/17/17 22.5 10.90 11.90
CPHD 170317C00025000 C 03/17/17 25.0 9.00 10.10
CPHD 170317C00030000 C 03/17/17 30.0 5.80 6.40
CPHD 170317C00035000 C 03/17/17 35.0 3.30 4.20
CPHD 170317C00040000 C 03/17/17 40.0 1.80 2.60
CPHD 170317C00045000 C 03/17/17 45.0 0.95 1.80
CPHD 170317C00050000 C 03/17/17 50.0 0.05 1.25
CPHD 170317P00017500 P 03/17/17 17.5 0.10 1.25
CPHD 170317P00020000 P 03/17/17 20.0 0.25 1.55
CPHD 170317P00022500 P 03/17/17 22.5 0.85 1.85
CPHD 170317P00025000 P 03/17/17 25.0 1.35 2.10
CPHD 170317P00030000 P 03/17/17 30.0 3.10 3.90
CPHD 170317P00035000 P 03/17/17 35.0 5.60 6.60
CPHD 170317P00040000 P 03/17/17 40.0 9.20 10.10
CPHD 170317P00045000 P 03/17/17 45.0 12.30 14.10
CPHD 170317P00050000 P 03/17/17 50.0 16.80 18.60

OPRA data is delayed 15 minutes.