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 Sep 2 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140920C00025000 C 09/20/14 25.0 13.40 17.60
CPHD 140920C00030000 C 09/20/14 30.0 9.10 11.20
CPHD 140920C00035000 C 09/20/14 35.0 4.70 6.60
CPHD 140920C00040000 C 09/20/14 40.0 1.20 1.45
CPHD 140920C00045000 C 09/20/14 45.0 0.05 0.20
CPHD 140920C00050000 C 09/20/14 50.0 0.00 0.10
CPHD 140920C00055000 C 09/20/14 55.0 0.00 0.25
CPHD 140920C00060000 C 09/20/14 60.0 0.00 0.05
CPHD 140920C00065000 C 09/20/14 65.0 0.00 0.25
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.10
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.25
CPHD 140920P00030000 P 09/20/14 30.0 0.00 0.25
CPHD 140920P00035000 P 09/20/14 35.0 0.00 0.25
CPHD 140920P00040000 P 09/20/14 40.0 0.90 1.15
CPHD 140920P00045000 P 09/20/14 45.0 4.70 5.00
CPHD 140920P00050000 P 09/20/14 50.0 7.40 11.50
CPHD 140920P00055000 P 09/20/14 55.0 12.40 16.40
CPHD 140920P00060000 P 09/20/14 60.0 17.40 21.90
CPHD 140920P00065000 P 09/20/14 65.0 22.40 27.00
CPHD 140920P00070000 P 09/20/14 70.0 27.50 31.80
CPHD 141018C00020000 C 10/18/14 20.0 18.30 22.50
CPHD 141018C00022500 C 10/18/14 22.5 15.60 20.10
CPHD 141018C00025000 C 10/18/14 25.0 13.10 17.60
CPHD 141018C00030000 C 10/18/14 30.0 8.80 12.10
CPHD 141018C00035000 C 10/18/14 35.0 4.60 8.00
CPHD 141018C00040000 C 10/18/14 40.0 1.90 2.55
CPHD 141018C00045000 C 10/18/14 45.0 0.15 1.15
CPHD 141018C00050000 C 10/18/14 50.0 0.00 0.50
CPHD 141018C00055000 C 10/18/14 55.0 0.00 0.25
CPHD 141018P00020000 P 10/18/14 20.0 0.00 0.25
CPHD 141018P00022500 P 10/18/14 22.5 0.00 0.25
CPHD 141018P00025000 P 10/18/14 25.0 0.00 0.25
CPHD 141018P00030000 P 10/18/14 30.0 0.00 0.25
CPHD 141018P00035000 P 10/18/14 35.0 0.20 0.65
CPHD 141018P00040000 P 10/18/14 40.0 0.50 4.70
CPHD 141018P00045000 P 10/18/14 45.0 4.00 7.10
CPHD 141018P00050000 P 10/18/14 50.0 7.60 11.50
CPHD 141018P00055000 P 10/18/14 55.0 12.70 15.70
CPHD 141220C00025000 C 12/20/14 25.0 13.30 17.40
CPHD 141220C00030000 C 12/20/14 30.0 10.00 12.10
CPHD 141220C00035000 C 12/20/14 35.0 5.50 7.10
CPHD 141220C00040000 C 12/20/14 40.0 3.00 3.50
CPHD 141220C00045000 C 12/20/14 45.0 1.35 1.65
CPHD 141220C00050000 C 12/20/14 50.0 0.40 0.60
CPHD 141220C00055000 C 12/20/14 55.0 0.10 0.35
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 0.20 0.45
CPHD 141220P00035000 P 12/20/14 35.0 0.90 1.10
CPHD 141220P00040000 P 12/20/14 40.0 2.75 3.00
CPHD 141220P00045000 P 12/20/14 45.0 5.60 6.50
CPHD 141220P00050000 P 12/20/14 50.0 7.90 10.70
CPHD 141220P00055000 P 12/20/14 55.0 12.70 16.80
CPHD 141220P00060000 P 12/20/14 60.0 17.50 22.00
CPHD 141220P00065000 P 12/20/14 65.0 22.40 26.90
CPHD 141220P00070000 P 12/20/14 70.0 27.40 31.20
CPHD 150320C00025000 C 03/20/15 25.0 13.40 17.90
CPHD 150320C00030000 C 03/20/15 30.0 10.20 12.20
CPHD 150320C00035000 C 03/20/15 35.0 6.20 9.50
CPHD 150320C00040000 C 03/20/15 40.0 4.20 4.70
CPHD 150320C00045000 C 03/20/15 45.0 2.20 2.75
CPHD 150320C00050000 C 03/20/15 50.0 1.05 1.55
CPHD 150320C00055000 C 03/20/15 55.0 0.00 1.20
CPHD 150320C00060000 C 03/20/15 60.0 0.15 0.95
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.50
CPHD 150320C00070000 C 03/20/15 70.0 0.00 2.25
CPHD 150320P00025000 P 03/20/15 25.0 0.05 0.95
CPHD 150320P00030000 P 03/20/15 30.0 0.30 1.20
CPHD 150320P00035000 P 03/20/15 35.0 1.75 2.20
CPHD 150320P00040000 P 03/20/15 40.0 3.80 4.30
CPHD 150320P00045000 P 03/20/15 45.0 5.20 8.00
CPHD 150320P00050000 P 03/20/15 50.0 9.70 12.20
CPHD 150320P00055000 P 03/20/15 55.0 13.20 16.90
CPHD 150320P00060000 P 03/20/15 60.0 17.70 22.20
CPHD 150320P00065000 P 03/20/15 65.0 22.50 27.00
CPHD 150320P00070000 P 03/20/15 70.0 27.30 31.70

OPRA data is delayed 15 minutes.