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 (2014-11-21)Premium Content

Cepheid (CPHD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150220C00030000 C 02/20/15 30.0 25.50 28.60
CPHD 150220C00035000 C 02/20/15 35.0 19.20 23.70
CPHD 150220C00040000 C 02/20/15 40.0 14.30 18.80
CPHD 150220C00045000 C 02/20/15 45.0 9.30 13.70
CPHD 150220C00050000 C 02/20/15 50.0 5.50 9.00
CPHD 150220C00055000 C 02/20/15 55.0 1.60 3.90
CPHD 150220C00060000 C 02/20/15 60.0 0.45 1.35
CPHD 150220C00065000 C 02/20/15 65.0 0.00 2.45
CPHD 150220C00070000 C 02/20/15 70.0 0.00 4.50
CPHD 150220C00075000 C 02/20/15 75.0 0.00 4.50
CPHD 150220C00080000 C 02/20/15 80.0 0.00 0.50
CPHD 150220P00030000 P 02/20/15 30.0 0.00 0.50
CPHD 150220P00035000 P 02/20/15 35.0 0.00 4.50
CPHD 150220P00040000 P 02/20/15 40.0 0.00 4.40
CPHD 150220P00045000 P 02/20/15 45.0 0.00 0.30
CPHD 150220P00050000 P 02/20/15 50.0 0.00 0.45
CPHD 150220P00055000 P 02/20/15 55.0 0.25 3.50
CPHD 150220P00060000 P 02/20/15 60.0 2.50 5.30
CPHD 150220P00065000 P 02/20/15 65.0 6.40 9.80
CPHD 150220P00070000 P 02/20/15 70.0 11.30 15.80
CPHD 150220P00075000 P 02/20/15 75.0 16.20 20.80
CPHD 150220P00080000 P 02/20/15 80.0 21.50 24.80
CPHD 150320C00025000 C 03/20/15 25.0 30.30 33.50
CPHD 150320C00030000 C 03/20/15 30.0 25.50 28.60
CPHD 150320C00035000 C 03/20/15 35.0 19.50 23.80
CPHD 150320C00040000 C 03/20/15 40.0 15.60 18.50
CPHD 150320C00045000 C 03/20/15 45.0 10.90 13.80
CPHD 150320C00050000 C 03/20/15 50.0 6.80 7.30
CPHD 150320C00055000 C 03/20/15 55.0 3.10 3.60
CPHD 150320C00060000 C 03/20/15 60.0 1.05 1.50
CPHD 150320C00065000 C 03/20/15 65.0 0.10 1.05
CPHD 150320C00070000 C 03/20/15 70.0 0.00 1.65
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.50
CPHD 150320P00030000 P 03/20/15 30.0 0.00 4.40
CPHD 150320P00035000 P 03/20/15 35.0 0.00 0.10
CPHD 150320P00040000 P 03/20/15 40.0 0.00 0.10
CPHD 150320P00045000 P 03/20/15 45.0 0.05 0.25
CPHD 150320P00050000 P 03/20/15 50.0 0.45 0.75
CPHD 150320P00055000 P 03/20/15 55.0 0.95 2.20
CPHD 150320P00060000 P 03/20/15 60.0 3.20 5.90
CPHD 150320P00065000 P 03/20/15 65.0 6.40 10.10
CPHD 150320P00070000 P 03/20/15 70.0 11.10 14.60
CPHD 150619C00022500 C 06/19/15 22.5 32.70 36.00
CPHD 150619C00025000 C 06/19/15 25.0 29.10 33.80
CPHD 150619C00030000 C 06/19/15 30.0 24.30 28.90
CPHD 150619C00035000 C 06/19/15 35.0 20.40 24.20
CPHD 150619C00040000 C 06/19/15 40.0 15.80 19.20
CPHD 150619C00045000 C 06/19/15 45.0 11.50 15.40
CPHD 150619C00050000 C 06/19/15 50.0 8.30 9.00
CPHD 150619C00055000 C 06/19/15 55.0 5.20 5.90
CPHD 150619C00060000 C 06/19/15 60.0 3.10 3.60
CPHD 150619C00065000 C 06/19/15 65.0 1.60 2.15
CPHD 150619P00022500 P 06/19/15 22.5 0.00 4.80
CPHD 150619P00025000 P 06/19/15 25.0 0.00 4.50
CPHD 150619P00030000 P 06/19/15 30.0 0.00 4.50
CPHD 150619P00035000 P 06/19/15 35.0 0.00 4.40
CPHD 150619P00040000 P 06/19/15 40.0 0.35 0.60
CPHD 150619P00045000 P 06/19/15 45.0 0.85 1.20
CPHD 150619P00050000 P 06/19/15 50.0 1.95 2.40
CPHD 150619P00055000 P 06/19/15 55.0 3.30 5.60
CPHD 150619P00060000 P 06/19/15 60.0 5.20 7.90
CPHD 150619P00065000 P 06/19/15 65.0 8.20 11.10
CPHD 150918C00030000 C 09/18/15 30.0 25.50 28.90
CPHD 150918C00035000 C 09/18/15 35.0 20.70 24.10
CPHD 150918C00040000 C 09/18/15 40.0 16.60 19.90
CPHD 150918C00045000 C 09/18/15 45.0 13.00 15.70
CPHD 150918C00050000 C 09/18/15 50.0 9.20 12.50
CPHD 150918C00055000 C 09/18/15 55.0 6.20 8.80
CPHD 150918C00060000 C 09/18/15 60.0 3.60 5.80
CPHD 150918C00065000 C 09/18/15 65.0 1.80 4.00
CPHD 150918C00070000 C 09/18/15 70.0 0.30 4.30
CPHD 150918C00075000 C 09/18/15 75.0 0.65 3.20
CPHD 150918C00080000 C 09/18/15 80.0 0.50 0.90
CPHD 150918P00030000 P 09/18/15 30.0 0.00 4.80
CPHD 150918P00035000 P 09/18/15 35.0 0.00 2.85
CPHD 150918P00040000 P 09/18/15 40.0 0.65 1.85
CPHD 150918P00045000 P 09/18/15 45.0 1.25 4.80
CPHD 150918P00050000 P 09/18/15 50.0 1.60 5.40
CPHD 150918P00055000 P 09/18/15 55.0 3.80 7.30
CPHD 150918P00060000 P 09/18/15 60.0 6.80 9.80
CPHD 150918P00065000 P 09/18/15 65.0 9.30 12.90
CPHD 150918P00070000 P 09/18/15 70.0 13.50 16.90
CPHD 150918P00075000 P 09/18/15 75.0 17.60 21.00
CPHD 150918P00080000 P 09/18/15 80.0 22.20 25.10

OPRA data is delayed 15 minutes.