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 (2016-08-19)Premium Content

Cepheid (CPHD)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 161021C00020000 C 10/21/16 20.0 30.30 35.00
CPHD 161021C00022500 C 10/21/16 22.5 27.70 32.50
CPHD 161021C00025000 C 10/21/16 25.0 25.30 30.00
CPHD 161021C00030000 C 10/21/16 30.0 20.30 25.00
CPHD 161021C00035000 C 10/21/16 35.0 16.70 18.70
CPHD 161021C00037500 C 10/21/16 37.5 12.80 17.50
CPHD 161021C00040000 C 10/21/16 40.0 10.30 15.00
CPHD 161021C00042500 C 10/21/16 42.5 7.70 12.50
CPHD 161021C00045000 C 10/21/16 45.0 5.30 10.00
CPHD 161021C00047500 C 10/21/16 47.5 2.90 7.40
CPHD 161021C00050000 C 10/21/16 50.0 0.50 5.20
CPHD 161021C00052500 C 10/21/16 52.5 0.00 0.90
CPHD 161021C00055000 C 10/21/16 55.0 0.00 4.80
CPHD 161021C00057500 C 10/21/16 57.5 0.00 4.80
CPHD 161021C00060000 C 10/21/16 60.0 0.00 4.80
CPHD 161021C00065000 C 10/21/16 65.0 0.00 0.05
CPHD 161021C00070000 C 10/21/16 70.0 0.00 0.05
CPHD 161021C00075000 C 10/21/16 75.0 0.00 4.80
CPHD 161021P00020000 P 10/21/16 20.0 0.00 0.10
CPHD 161021P00022500 P 10/21/16 22.5 0.00 0.05
CPHD 161021P00025000 P 10/21/16 25.0 0.00 0.05
CPHD 161021P00030000 P 10/21/16 30.0 0.00 0.05
CPHD 161021P00035000 P 10/21/16 35.0 0.00 0.05
CPHD 161021P00037500 P 10/21/16 37.5 0.00 4.80
CPHD 161021P00040000 P 10/21/16 40.0 0.00 0.05
CPHD 161021P00042500 P 10/21/16 42.5 0.00 0.50
CPHD 161021P00045000 P 10/21/16 45.0 0.00 0.55
CPHD 161021P00047500 P 10/21/16 47.5 0.00 4.80
CPHD 161021P00050000 P 10/21/16 50.0 0.00 0.20
CPHD 161021P00052500 P 10/21/16 52.5 0.00 0.40
CPHD 161021P00055000 P 10/21/16 55.0 0.10 4.90
CPHD 161021P00057500 P 10/21/16 57.5 2.55 7.20
CPHD 161021P00060000 P 10/21/16 60.0 5.10 9.80
CPHD 161021P00065000 P 10/21/16 65.0 10.10 14.80
CPHD 161021P00070000 P 10/21/16 70.0 15.10 19.80
CPHD 161021P00075000 P 10/21/16 75.0 20.10 24.70
CPHD 161118C00027500 C 11/18/16 27.5 22.70 27.50
CPHD 161118C00030000 C 11/18/16 30.0 20.30 25.00
CPHD 161118C00032500 C 11/18/16 32.5 17.70 22.50
CPHD 161118C00035000 C 11/18/16 35.0 15.30 20.00
CPHD 161118C00037500 C 11/18/16 37.5 12.70 17.50
CPHD 161118C00040000 C 11/18/16 40.0 10.30 15.00
CPHD 161118C00042500 C 11/18/16 42.5 7.90 12.40
CPHD 161118C00045000 C 11/18/16 45.0 5.40 9.90
CPHD 161118C00047500 C 11/18/16 47.5 2.90 7.50
CPHD 161118C00050000 C 11/18/16 50.0 0.50 5.20
CPHD 161118C00052500 C 11/18/16 52.5 0.05 4.80
CPHD 161118C00055000 C 11/18/16 55.0 0.00 4.90
CPHD 161118C00057500 C 11/18/16 57.5 0.00 4.90
CPHD 161118C00060000 C 11/18/16 60.0 0.00 4.90
CPHD 161118C00062500 C 11/18/16 62.5 0.00 4.90
CPHD 161118C00065000 C 11/18/16 65.0 0.00 0.05
CPHD 161118C00070000 C 11/18/16 70.0 0.00 0.05
CPHD 161118C00075000 C 11/18/16 75.0 0.00 4.90
CPHD 161118P00027500 P 11/18/16 27.5 0.00 4.90
CPHD 161118P00030000 P 11/18/16 30.0 0.00 0.05
CPHD 161118P00032500 P 11/18/16 32.5 0.00 4.90
CPHD 161118P00035000 P 11/18/16 35.0 0.00 0.05
CPHD 161118P00037500 P 11/18/16 37.5 0.00 4.90
CPHD 161118P00040000 P 11/18/16 40.0 0.00 0.05
CPHD 161118P00042500 P 11/18/16 42.5 0.00 4.90
CPHD 161118P00045000 P 11/18/16 45.0 0.00 3.90
CPHD 161118P00047500 P 11/18/16 47.5 0.00 3.90
CPHD 161118P00050000 P 11/18/16 50.0 0.00 3.90
CPHD 161118P00052500 P 11/18/16 52.5 0.05 0.35
CPHD 161118P00055000 P 11/18/16 55.0 0.05 4.90
CPHD 161118P00057500 P 11/18/16 57.5 2.50 7.20
CPHD 161118P00060000 P 11/18/16 60.0 5.00 9.80
CPHD 161118P00062500 P 11/18/16 62.5 7.50 12.20
CPHD 161118P00065000 P 11/18/16 65.0 10.00 14.80
CPHD 161118P00070000 P 11/18/16 70.0 15.00 19.80
CPHD 161118P00075000 P 11/18/16 75.0 20.00 24.80
CPHD 161216C00017500 C 12/16/16 17.5 32.70 37.50
CPHD 161216C00020000 C 12/16/16 20.0 30.30 35.00
CPHD 161216C00022500 C 12/16/16 22.5 27.70 32.50
CPHD 161216C00025000 C 12/16/16 25.0 27.00 30.20
CPHD 161216C00030000 C 12/16/16 30.0 22.10 25.10
CPHD 161216C00035000 C 12/16/16 35.0 17.20 18.10
CPHD 161216C00037500 C 12/16/16 37.5 12.90 17.50
CPHD 161216C00040000 C 12/16/16 40.0 12.40 13.50
CPHD 161216C00042500 C 12/16/16 42.5 8.00 12.40
CPHD 161216C00045000 C 12/16/16 45.0 5.40 10.00
CPHD 161216C00047500 C 12/16/16 47.5 2.95 5.40
CPHD 161216C00050000 C 12/16/16 50.0 2.60 3.00
CPHD 161216C00052500 C 12/16/16 52.5 0.25 0.70
CPHD 161216C00055000 C 12/16/16 55.0 0.00 4.80
CPHD 161216C00057500 C 12/16/16 57.5 0.00 4.80
CPHD 161216C00060000 C 12/16/16 60.0 0.00 4.80
CPHD 161216C00065000 C 12/16/16 65.0 0.00 0.05
CPHD 161216C00070000 C 12/16/16 70.0 0.00 0.05
CPHD 161216C00075000 C 12/16/16 75.0 0.00 0.05
CPHD 161216P00017500 P 12/16/16 17.5 0.00 0.05
CPHD 161216P00020000 P 12/16/16 20.0 0.00 0.05
CPHD 161216P00022500 P 12/16/16 22.5 0.00 0.05
CPHD 161216P00025000 P 12/16/16 25.0 0.00 0.05
CPHD 161216P00030000 P 12/16/16 30.0 0.00 0.05
CPHD 161216P00035000 P 12/16/16 35.0 0.00 0.05
CPHD 161216P00037500 P 12/16/16 37.5 0.00 4.80
CPHD 161216P00040000 P 12/16/16 40.0 0.00 0.10
CPHD 161216P00042500 P 12/16/16 42.5 0.00 0.55
CPHD 161216P00045000 P 12/16/16 45.0 0.00 0.55
CPHD 161216P00047500 P 12/16/16 47.5 0.00 0.55
CPHD 161216P00050000 P 12/16/16 50.0 0.05 0.35
CPHD 161216P00052500 P 12/16/16 52.5 0.05 1.10
CPHD 161216P00055000 P 12/16/16 55.0 0.10 4.90
CPHD 161216P00057500 P 12/16/16 57.5 2.55 7.20
CPHD 161216P00060000 P 12/16/16 60.0 5.10 9.80
CPHD 161216P00065000 P 12/16/16 65.0 10.10 14.80
CPHD 161216P00070000 P 12/16/16 70.0 15.10 19.80
CPHD 161216P00075000 P 12/16/16 75.0 20.00 24.80
CPHD 170120C00040000 C 01/20/17 40.0 10.50 14.90
CPHD 170120C00042500 C 01/20/17 42.5 8.00 12.40
CPHD 170120C00045000 C 01/20/17 45.0 5.60 10.10
CPHD 170120C00047500 C 01/20/17 47.5 2.95 5.50
CPHD 170120C00050000 C 01/20/17 50.0 2.80 3.00
CPHD 170120C00052500 C 01/20/17 52.5 0.45 0.75
CPHD 170120C00055000 C 01/20/17 55.0 0.00 0.05
CPHD 170120C00057500 C 01/20/17 57.5 0.00 4.80
CPHD 170120C00060000 C 01/20/17 60.0 0.00 4.80
CPHD 170120P00040000 P 01/20/17 40.0 0.00 0.55
CPHD 170120P00042500 P 01/20/17 42.5 0.00 0.55
CPHD 170120P00045000 P 01/20/17 45.0 0.00 0.50
CPHD 170120P00047500 P 01/20/17 47.5 0.00 0.50
CPHD 170120P00050000 P 01/20/17 50.0 0.00 0.50
CPHD 170120P00052500 P 01/20/17 52.5 0.00 1.15
CPHD 170120P00055000 P 01/20/17 55.0 0.10 4.90
CPHD 170120P00057500 P 01/20/17 57.5 2.55 7.20
CPHD 170120P00060000 P 01/20/17 60.0 5.10 9.80
CPHD 170317C00017500 C 03/17/17 17.5 32.70 37.50
CPHD 170317C00020000 C 03/17/17 20.0 30.30 35.00
CPHD 170317C00022500 C 03/17/17 22.5 27.70 32.50
CPHD 170317C00025000 C 03/17/17 25.0 25.30 30.00
CPHD 170317C00030000 C 03/17/17 30.0 20.30 25.00
CPHD 170317C00035000 C 03/17/17 35.0 17.40 20.20
CPHD 170317C00037500 C 03/17/17 37.5 13.00 17.40
CPHD 170317C00040000 C 03/17/17 40.0 12.40 15.20
CPHD 170317C00042500 C 03/17/17 42.5 8.10 12.60
CPHD 170317C00045000 C 03/17/17 45.0 7.50 8.40
CPHD 170317C00047500 C 03/17/17 47.5 4.90 5.50
CPHD 170317C00050000 C 03/17/17 50.0 2.90 3.10
CPHD 170317C00052500 C 03/17/17 52.5 0.45 0.70
CPHD 170317C00055000 C 03/17/17 55.0 0.00 4.80
CPHD 170317C00057500 C 03/17/17 57.5 0.00 4.80
CPHD 170317C00060000 C 03/17/17 60.0 0.00 4.80
CPHD 170317C00065000 C 03/17/17 65.0 0.00 0.05
CPHD 170317C00070000 C 03/17/17 70.0 0.00 0.05
CPHD 170317C00075000 C 03/17/17 75.0 0.00 0.05
CPHD 170317P00017500 P 03/17/17 17.5 0.00 0.05
CPHD 170317P00020000 P 03/17/17 20.0 0.00 0.05
CPHD 170317P00022500 P 03/17/17 22.5 0.00 0.05
CPHD 170317P00025000 P 03/17/17 25.0 0.00 0.05
CPHD 170317P00030000 P 03/17/17 30.0 0.00 0.05
CPHD 170317P00035000 P 03/17/17 35.0 0.00 0.10
CPHD 170317P00037500 P 03/17/17 37.5 0.00 0.55
CPHD 170317P00040000 P 03/17/17 40.0 0.00 0.15
CPHD 170317P00042500 P 03/17/17 42.5 0.00 0.55
CPHD 170317P00045000 P 03/17/17 45.0 0.00 0.50
CPHD 170317P00047500 P 03/17/17 47.5 0.00 0.50
CPHD 170317P00050000 P 03/17/17 50.0 0.05 0.40
CPHD 170317P00052500 P 03/17/17 52.5 0.00 1.15
CPHD 170317P00055000 P 03/17/17 55.0 0.10 4.90
CPHD 170317P00057500 P 03/17/17 57.5 2.55 7.20
CPHD 170317P00060000 P 03/17/17 60.0 5.10 9.80
CPHD 170317P00065000 P 03/17/17 65.0 10.10 14.80
CPHD 170317P00070000 P 03/17/17 70.0 15.10 19.80
CPHD 170317P00075000 P 03/17/17 75.0 20.00 24.80

OPRA data is delayed 15 minutes.