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 Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140920C00025000 C 09/20/14 25.0 12.70 14.90
CPHD 140920C00030000 C 09/20/14 30.0 7.70 10.50
CPHD 140920C00035000 C 09/20/14 35.0 3.10 4.40
CPHD 140920C00040000 C 09/20/14 40.0 0.45 0.65
CPHD 140920C00045000 C 09/20/14 45.0 0.00 0.10
CPHD 140920C00050000 C 09/20/14 50.0 0.00 0.10
CPHD 140920C00055000 C 09/20/14 55.0 0.00 0.25
CPHD 140920C00060000 C 09/20/14 60.0 0.00 0.05
CPHD 140920C00065000 C 09/20/14 65.0 0.00 0.25
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.10
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 0.20 0.45
CPHD 140920P00040000 P 09/20/14 40.0 2.30 2.55
CPHD 140920P00045000 P 09/20/14 45.0 6.80 7.00
CPHD 140920P00050000 P 09/20/14 50.0 10.10 12.30
CPHD 140920P00055000 P 09/20/14 55.0 14.60 17.90
CPHD 140920P00060000 P 09/20/14 60.0 19.60 23.70
CPHD 140920P00065000 P 09/20/14 65.0 24.50 28.50
CPHD 140920P00070000 P 09/20/14 70.0 30.00 32.70
CPHD 141018C00020000 C 10/18/14 20.0 16.60 20.40
CPHD 141018C00022500 C 10/18/14 22.5 13.80 18.00
CPHD 141018C00025000 C 10/18/14 25.0 11.50 15.50
CPHD 141018C00030000 C 10/18/14 30.0 6.70 10.60
CPHD 141018C00035000 C 10/18/14 35.0 3.80 5.00
CPHD 141018C00040000 C 10/18/14 40.0 1.25 1.55
CPHD 141018C00045000 C 10/18/14 45.0 0.10 0.90
CPHD 141018C00050000 C 10/18/14 50.0 0.00 0.35
CPHD 141018C00055000 C 10/18/14 55.0 0.00 0.30
CPHD 141018P00020000 P 10/18/14 20.0 0.00 0.25
CPHD 141018P00022500 P 10/18/14 22.5 0.00 0.40
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 0.55 1.05
CPHD 141018P00040000 P 10/18/14 40.0 2.50 3.60
CPHD 141018P00045000 P 10/18/14 45.0 5.20 7.50
CPHD 141018P00050000 P 10/18/14 50.0 9.70 13.20
CPHD 141018P00055000 P 10/18/14 55.0 14.40 18.20
CPHD 141220C00025000 C 12/20/14 25.0 12.30 15.30
CPHD 141220C00030000 C 12/20/14 30.0 8.30 11.00
CPHD 141220C00035000 C 12/20/14 35.0 4.80 5.10
CPHD 141220C00040000 C 12/20/14 40.0 2.10 2.40
CPHD 141220C00045000 C 12/20/14 45.0 0.70 1.00
CPHD 141220C00050000 C 12/20/14 50.0 0.20 0.35
CPHD 141220C00055000 C 12/20/14 55.0 0.05 0.25
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.25
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.25
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.25
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.45
CPHD 141220P00030000 P 12/20/14 30.0 0.35 0.60
CPHD 141220P00035000 P 12/20/14 35.0 1.50 1.80
CPHD 141220P00040000 P 12/20/14 40.0 3.80 4.30
CPHD 141220P00045000 P 12/20/14 45.0 6.90 8.10
CPHD 141220P00050000 P 12/20/14 50.0 10.40 12.70
CPHD 141220P00055000 P 12/20/14 55.0 14.60 18.60
CPHD 141220P00060000 P 12/20/14 60.0 19.70 23.70
CPHD 141220P00065000 P 12/20/14 65.0 24.70 28.50
CPHD 141220P00070000 P 12/20/14 70.0 30.30 32.40
CPHD 150320C00025000 C 03/20/15 25.0 12.90 15.20
CPHD 150320C00030000 C 03/20/15 30.0 8.80 10.20
CPHD 150320C00035000 C 03/20/15 35.0 5.20 6.80
CPHD 150320C00040000 C 03/20/15 40.0 3.10 3.50
CPHD 150320C00045000 C 03/20/15 45.0 1.55 2.00
CPHD 150320C00050000 C 03/20/15 50.0 0.75 1.15
CPHD 150320C00055000 C 03/20/15 55.0 0.15 1.75
CPHD 150320C00060000 C 03/20/15 60.0 0.00 1.95
CPHD 150320C00065000 C 03/20/15 65.0 0.00 1.85
CPHD 150320C00070000 C 03/20/15 70.0 0.00 1.10
CPHD 150320P00025000 P 03/20/15 25.0 0.10 0.65
CPHD 150320P00030000 P 03/20/15 30.0 0.50 1.60
CPHD 150320P00035000 P 03/20/15 35.0 2.50 2.80
CPHD 150320P00040000 P 03/20/15 40.0 4.90 5.40
CPHD 150320P00045000 P 03/20/15 45.0 6.20 8.90
CPHD 150320P00050000 P 03/20/15 50.0 11.70 13.20
CPHD 150320P00055000 P 03/20/15 55.0 15.60 18.00
CPHD 150320P00060000 P 03/20/15 60.0 19.70 23.80
CPHD 150320P00065000 P 03/20/15 65.0 24.80 29.00
CPHD 150320P00070000 P 03/20/15 70.0 29.70 33.60

OPRA data is delayed 15 minutes.