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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141122C00022500 C 11/22/14 22.5 23.50 27.40
CPHD 141122C00025000 C 11/22/14 25.0 20.50 25.00
CPHD 141122C00030000 C 11/22/14 30.0 15.50 20.00
CPHD 141122C00035000 C 11/22/14 35.0 10.50 15.10
CPHD 141122C00040000 C 11/22/14 40.0 6.30 9.80
CPHD 141122C00045000 C 11/22/14 45.0 2.55 4.00
CPHD 141122C00050000 C 11/22/14 50.0 0.75 1.10
CPHD 141122C00055000 C 11/22/14 55.0 0.00 0.30
CPHD 141122C00060000 C 11/22/14 60.0 0.00 0.25
CPHD 141122C00065000 C 11/22/14 65.0 0.00 0.25
CPHD 141122P00022500 P 11/22/14 22.5 0.00 0.25
CPHD 141122P00025000 P 11/22/14 25.0 0.00 0.25
CPHD 141122P00030000 P 11/22/14 30.0 0.00 0.25
CPHD 141122P00035000 P 11/22/14 35.0 0.00 0.25
CPHD 141122P00040000 P 11/22/14 40.0 0.00 0.25
CPHD 141122P00045000 P 11/22/14 45.0 0.45 0.85
CPHD 141122P00050000 P 11/22/14 50.0 2.95 3.40
CPHD 141122P00055000 P 11/22/14 55.0 5.10 9.00
CPHD 141122P00060000 P 11/22/14 60.0 10.00 14.40
CPHD 141122P00065000 P 11/22/14 65.0 15.10 18.90
CPHD 141220C00025000 C 12/20/14 25.0 21.10 24.90
CPHD 141220C00030000 C 12/20/14 30.0 16.10 19.90
CPHD 141220C00035000 C 12/20/14 35.0 11.70 14.30
CPHD 141220C00040000 C 12/20/14 40.0 7.50 9.30
CPHD 141220C00045000 C 12/20/14 45.0 3.60 4.10
CPHD 141220C00050000 C 12/20/14 50.0 1.15 1.40
CPHD 141220C00055000 C 12/20/14 55.0 0.20 0.45
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.50
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 0.25
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.25
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.15
CPHD 141220P00040000 P 12/20/14 40.0 0.15 0.35
CPHD 141220P00045000 P 12/20/14 45.0 0.95 1.25
CPHD 141220P00050000 P 12/20/14 50.0 3.40 3.80
CPHD 141220P00055000 P 12/20/14 55.0 5.30 9.20
CPHD 141220P00060000 P 12/20/14 60.0 9.90 14.30
CPHD 141220P00065000 P 12/20/14 65.0 14.50 18.90
CPHD 141220P00070000 P 12/20/14 70.0 20.10 23.90
CPHD 150320C00025000 C 03/20/15 25.0 21.30 24.80
CPHD 150320C00030000 C 03/20/15 30.0 16.30 19.90
CPHD 150320C00035000 C 03/20/15 35.0 11.10 15.30
CPHD 150320C00040000 C 03/20/15 40.0 8.50 10.20
CPHD 150320C00045000 C 03/20/15 45.0 4.20 6.70
CPHD 150320C00050000 C 03/20/15 50.0 2.45 3.10
CPHD 150320C00055000 C 03/20/15 55.0 1.30 1.60
CPHD 150320C00060000 C 03/20/15 60.0 0.30 1.05
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.50
CPHD 150320C00070000 C 03/20/15 70.0 0.00 0.95
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.55
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.25
CPHD 150320P00035000 P 03/20/15 35.0 0.25 0.45
CPHD 150320P00040000 P 03/20/15 40.0 0.80 1.15
CPHD 150320P00045000 P 03/20/15 45.0 2.30 2.70
CPHD 150320P00050000 P 03/20/15 50.0 3.40 6.40
CPHD 150320P00055000 P 03/20/15 55.0 7.10 10.00
CPHD 150320P00060000 P 03/20/15 60.0 11.40 14.20
CPHD 150320P00065000 P 03/20/15 65.0 15.30 19.50
CPHD 150320P00070000 P 03/20/15 70.0 20.10 23.90
CPHD 150619C00022500 C 06/19/15 22.5 23.40 27.60
CPHD 150619C00025000 C 06/19/15 25.0 20.70 25.10
CPHD 150619C00030000 C 06/19/15 30.0 15.90 20.30
CPHD 150619C00035000 C 06/19/15 35.0 11.90 15.80
CPHD 150619C00040000 C 06/19/15 40.0 7.90 11.80
CPHD 150619C00045000 C 06/19/15 45.0 5.90 6.60
CPHD 150619C00050000 C 06/19/15 50.0 3.70 4.20
CPHD 150619C00055000 C 06/19/15 55.0 1.95 2.65
CPHD 150619C00060000 C 06/19/15 60.0 0.00 2.95
CPHD 150619C00065000 C 06/19/15 65.0 0.00 2.95
CPHD 150619P00022500 P 06/19/15 22.5 0.00 2.15
CPHD 150619P00025000 P 06/19/15 25.0 0.00 0.50
CPHD 150619P00030000 P 06/19/15 30.0 0.00 0.50
CPHD 150619P00035000 P 06/19/15 35.0 0.45 1.00
CPHD 150619P00040000 P 06/19/15 40.0 1.50 1.75
CPHD 150619P00045000 P 06/19/15 45.0 3.20 3.60
CPHD 150619P00050000 P 06/19/15 50.0 4.40 7.00
CPHD 150619P00055000 P 06/19/15 55.0 7.60 11.60
CPHD 150619P00060000 P 06/19/15 60.0 11.40 15.00
CPHD 150619P00065000 P 06/19/15 65.0 15.70 19.90

OPRA data is delayed 15 minutes.