Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Cepheid (CPHD)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140517C00030000 C 05/17/14 30.0 13.90 15.00
CPHD 140517C00035000 C 05/17/14 35.0 8.90 10.00
CPHD 140517C00040000 C 05/17/14 40.0 3.90 5.50
CPHD 140517C00045000 C 05/17/14 45.0 0.95 1.50
CPHD 140517C00050000 C 05/17/14 50.0 0.00 0.20
CPHD 140517C00055000 C 05/17/14 55.0 0.00 0.25
CPHD 140517C00060000 C 05/17/14 60.0 0.00 0.50
CPHD 140517C00065000 C 05/17/14 65.0 0.00 0.25
CPHD 140517C00070000 C 05/17/14 70.0 0.00 0.25
CPHD 140517C00075000 C 05/17/14 75.0 0.00 0.25
CPHD 140517C00080000 C 05/17/14 80.0 0.00 0.25
CPHD 140517P00030000 P 05/17/14 30.0 0.00 0.25
CPHD 140517P00035000 P 05/17/14 35.0 0.00 0.50
CPHD 140517P00040000 P 05/17/14 40.0 0.05 0.40
CPHD 140517P00045000 P 05/17/14 45.0 0.85 1.95
CPHD 140517P00050000 P 05/17/14 50.0 5.10 6.20
CPHD 140517P00055000 P 05/17/14 55.0 10.00 11.10
CPHD 140517P00060000 P 05/17/14 60.0 15.00 16.10
CPHD 140517P00065000 P 05/17/14 65.0 20.00 21.10
CPHD 140517P00070000 P 05/17/14 70.0 25.00 26.20
CPHD 140517P00075000 P 05/17/14 75.0 30.00 31.10
CPHD 140517P00080000 P 05/17/14 80.0 35.00 36.10
CPHD 140621C00020000 C 06/21/14 20.0 23.90 25.00
CPHD 140621C00022500 C 06/21/14 22.5 21.40 22.50
CPHD 140621C00025000 C 06/21/14 25.0 18.90 20.00
CPHD 140621C00030000 C 06/21/14 30.0 14.00 15.00
CPHD 140621C00035000 C 06/21/14 35.0 9.10 10.20
CPHD 140621C00040000 C 06/21/14 40.0 4.80 5.90
CPHD 140621C00045000 C 06/21/14 45.0 1.75 2.20
CPHD 140621C00050000 C 06/21/14 50.0 0.40 0.75
CPHD 140621C00055000 C 06/21/14 55.0 0.00 0.70
CPHD 140621C00060000 C 06/21/14 60.0 0.00 0.25
CPHD 140621P00020000 P 06/21/14 20.0 0.00 0.25
CPHD 140621P00022500 P 06/21/14 22.5 0.00 0.25
CPHD 140621P00025000 P 06/21/14 25.0 0.00 0.25
CPHD 140621P00030000 P 06/21/14 30.0 0.00 0.25
CPHD 140621P00035000 P 06/21/14 35.0 0.00 0.40
CPHD 140621P00040000 P 06/21/14 40.0 0.60 0.90
CPHD 140621P00045000 P 06/21/14 45.0 2.45 2.85
CPHD 140621P00050000 P 06/21/14 50.0 5.60 6.50
CPHD 140621P00055000 P 06/21/14 55.0 10.20 11.20
CPHD 140621P00060000 P 06/21/14 60.0 15.00 16.10
CPHD 140920C00025000 C 09/20/14 25.0 18.90 20.30
CPHD 140920C00030000 C 09/20/14 30.0 14.20 15.60
CPHD 140920C00035000 C 09/20/14 35.0 9.90 12.60
CPHD 140920C00040000 C 09/20/14 40.0 5.90 8.70
CPHD 140920C00045000 C 09/20/14 45.0 3.40 4.60
CPHD 140920C00050000 C 09/20/14 50.0 1.60 4.70
CPHD 140920C00055000 C 09/20/14 55.0 0.60 1.25
CPHD 140920C00060000 C 09/20/14 60.0 0.15 0.95
CPHD 140920C00065000 C 09/20/14 65.0 0.00 1.80
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.25
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.65
CPHD 140920P00030000 P 09/20/14 30.0 0.05 0.65
CPHD 140920P00035000 P 09/20/14 35.0 0.70 1.20
CPHD 140920P00040000 P 09/20/14 40.0 1.85 3.60
CPHD 140920P00045000 P 09/20/14 45.0 4.00 4.70
CPHD 140920P00050000 P 09/20/14 50.0 6.80 7.90
CPHD 140920P00055000 P 09/20/14 55.0 10.60 12.20
CPHD 140920P00060000 P 09/20/14 60.0 15.10 16.50
CPHD 140920P00065000 P 09/20/14 65.0 19.90 21.30
CPHD 140920P00070000 P 09/20/14 70.0 24.90 26.30
CPHD 141220C00025000 C 12/20/14 25.0 18.90 20.60
CPHD 141220C00030000 C 12/20/14 30.0 14.30 16.00
CPHD 141220C00035000 C 12/20/14 35.0 10.60 13.20
CPHD 141220C00040000 C 12/20/14 40.0 7.10 8.80
CPHD 141220C00045000 C 12/20/14 45.0 4.50 6.40
CPHD 141220C00050000 C 12/20/14 50.0 2.55 5.10
CPHD 141220C00055000 C 12/20/14 55.0 1.30 3.40
CPHD 141220C00060000 C 12/20/14 60.0 0.60 1.40
CPHD 141220C00065000 C 12/20/14 65.0 0.25 0.85
CPHD 141220C00070000 C 12/20/14 70.0 0.10 0.85
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.80
CPHD 141220P00030000 P 12/20/14 30.0 0.30 1.10
CPHD 141220P00035000 P 12/20/14 35.0 1.40 1.90
CPHD 141220P00040000 P 12/20/14 40.0 2.80 3.70
CPHD 141220P00045000 P 12/20/14 45.0 5.00 6.50
CPHD 141220P00050000 P 12/20/14 50.0 7.30 8.90
CPHD 141220P00055000 P 12/20/14 55.0 10.80 12.70
CPHD 141220P00060000 P 12/20/14 60.0 14.90 17.20
CPHD 141220P00065000 P 12/20/14 65.0 20.10 21.70
CPHD 141220P00070000 P 12/20/14 70.0 24.90 26.50

OPRA data is delayed 15 minutes.