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 (2015-02-20)Premium Content

Cepheid (CPHD)
As of Mar 4 2015 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150320C00025000 C 03/20/15 25.0 29.60 32.10
CPHD 150320C00030000 C 03/20/15 30.0 24.50 27.40
CPHD 150320C00035000 C 03/20/15 35.0 19.20 23.50
CPHD 150320C00040000 C 03/20/15 40.0 14.50 17.00
CPHD 150320C00045000 C 03/20/15 45.0 9.60 12.00
CPHD 150320C00050000 C 03/20/15 50.0 5.20 7.10
CPHD 150320C00055000 C 03/20/15 55.0 2.10 2.60
CPHD 150320C00060000 C 03/20/15 60.0 0.20 0.70
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.50
CPHD 150320C00070000 C 03/20/15 70.0 0.00 0.55
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.50
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.50
CPHD 150320P00035000 P 03/20/15 35.0 0.00 0.05
CPHD 150320P00040000 P 03/20/15 40.0 0.00 0.50
CPHD 150320P00045000 P 03/20/15 45.0 0.00 0.50
CPHD 150320P00050000 P 03/20/15 50.0 0.00 0.50
CPHD 150320P00055000 P 03/20/15 55.0 0.75 1.00
CPHD 150320P00060000 P 03/20/15 60.0 3.50 4.70
CPHD 150320P00065000 P 03/20/15 65.0 7.80 9.50
CPHD 150320P00070000 P 03/20/15 70.0 12.60 14.60
CPHD 150417C00030000 C 04/17/15 30.0 24.50 27.40
CPHD 150417C00035000 C 04/17/15 35.0 19.20 23.10
CPHD 150417C00040000 C 04/17/15 40.0 14.20 18.80
CPHD 150417C00045000 C 04/17/15 45.0 9.30 13.40
CPHD 150417C00050000 C 04/17/15 50.0 5.80 7.90
CPHD 150417C00055000 C 04/17/15 55.0 2.35 3.90
CPHD 150417C00060000 C 04/17/15 60.0 0.85 1.75
CPHD 150417C00065000 C 04/17/15 65.0 0.05 1.00
CPHD 150417C00070000 C 04/17/15 70.0 0.00 0.50
CPHD 150417C00075000 C 04/17/15 75.0 0.00 0.50
CPHD 150417C00080000 C 04/17/15 80.0 0.00 0.50
CPHD 150417C00085000 C 04/17/15 85.0 0.00 0.50
CPHD 150417P00030000 P 04/17/15 30.0 0.00 0.50
CPHD 150417P00035000 P 04/17/15 35.0 0.00 0.50
CPHD 150417P00040000 P 04/17/15 40.0 0.00 0.50
CPHD 150417P00045000 P 04/17/15 45.0 0.00 0.50
CPHD 150417P00050000 P 04/17/15 50.0 0.25 1.55
CPHD 150417P00055000 P 04/17/15 55.0 1.65 2.95
CPHD 150417P00060000 P 04/17/15 60.0 3.80 7.00
CPHD 150417P00065000 P 04/17/15 65.0 7.60 10.30
CPHD 150417P00070000 P 04/17/15 70.0 12.00 16.00
CPHD 150417P00075000 P 04/17/15 75.0 16.50 20.80
CPHD 150417P00080000 P 04/17/15 80.0 21.70 25.90
CPHD 150417P00085000 P 04/17/15 85.0 27.90 30.60
CPHD 150619C00022500 C 06/19/15 22.5 31.60 35.10
CPHD 150619C00025000 C 06/19/15 25.0 29.20 33.00
CPHD 150619C00030000 C 06/19/15 30.0 24.30 28.20
CPHD 150619C00035000 C 06/19/15 35.0 19.30 22.80
CPHD 150619C00040000 C 06/19/15 40.0 14.50 18.80
CPHD 150619C00045000 C 06/19/15 45.0 11.30 13.90
CPHD 150619C00050000 C 06/19/15 50.0 6.90 8.90
CPHD 150619C00055000 C 06/19/15 55.0 4.40 5.20
CPHD 150619C00060000 C 06/19/15 60.0 2.05 3.00
CPHD 150619C00065000 C 06/19/15 65.0 0.90 1.60
CPHD 150619P00022500 P 06/19/15 22.5 0.00 0.70
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 0.00 0.50
CPHD 150619P00040000 P 06/19/15 40.0 0.00 0.95
CPHD 150619P00045000 P 06/19/15 45.0 0.20 1.30
CPHD 150619P00050000 P 06/19/15 50.0 1.35 2.05
CPHD 150619P00055000 P 06/19/15 55.0 3.20 3.90
CPHD 150619P00060000 P 06/19/15 60.0 5.90 6.70
CPHD 150619P00065000 P 06/19/15 65.0 9.00 11.60
CPHD 150918C00030000 C 09/18/15 30.0 24.80 27.90
CPHD 150918C00035000 C 09/18/15 35.0 19.70 24.10
CPHD 150918C00040000 C 09/18/15 40.0 16.20 18.20
CPHD 150918C00045000 C 09/18/15 45.0 11.90 13.70
CPHD 150918C00050000 C 09/18/15 50.0 8.80 11.00
CPHD 150918C00055000 C 09/18/15 55.0 5.60 6.60
CPHD 150918C00060000 C 09/18/15 60.0 3.30 4.50
CPHD 150918C00065000 C 09/18/15 65.0 1.85 3.00
CPHD 150918C00070000 C 09/18/15 70.0 1.05 2.00
CPHD 150918C00075000 C 09/18/15 75.0 0.20 1.50
CPHD 150918C00080000 C 09/18/15 80.0 0.00 1.35
CPHD 150918P00030000 P 09/18/15 30.0 0.00 0.95
CPHD 150918P00035000 P 09/18/15 35.0 0.00 1.20
CPHD 150918P00040000 P 09/18/15 40.0 0.15 1.55
CPHD 150918P00045000 P 09/18/15 45.0 1.25 2.00
CPHD 150918P00050000 P 09/18/15 50.0 2.45 3.50
CPHD 150918P00055000 P 09/18/15 55.0 4.50 5.60
CPHD 150918P00060000 P 09/18/15 60.0 7.30 8.30
CPHD 150918P00065000 P 09/18/15 65.0 10.60 13.00
CPHD 150918P00070000 P 09/18/15 70.0 14.30 16.10
CPHD 150918P00075000 P 09/18/15 75.0 18.80 21.10
CPHD 150918P00080000 P 09/18/15 80.0 23.10 26.20

OPRA data is delayed 15 minutes.