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 (2016-05-20)Premium Content

Cepheid (CPHD)
As of May 31 2016 11:21AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 160617C00015000 C 06/17/16 15.0 11.70 14.90
CPHD 160617C00017500 C 06/17/16 17.5 8.60 12.90
CPHD 160617C00020000 C 06/17/16 20.0 6.20 10.60
CPHD 160617C00022500 C 06/17/16 22.5 4.60 7.00
CPHD 160617C00025000 C 06/17/16 25.0 3.30 3.60
CPHD 160617C00030000 C 06/17/16 30.0 0.30 0.55
CPHD 160617C00035000 C 06/17/16 35.0 0.00 0.50
CPHD 160617C00040000 C 06/17/16 40.0 0.00 0.15
CPHD 160617C00045000 C 06/17/16 45.0 0.00 0.35
CPHD 160617P00015000 P 06/17/16 15.0 0.00 0.50
CPHD 160617P00017500 P 06/17/16 17.5 0.00 0.35
CPHD 160617P00020000 P 06/17/16 20.0 0.00 0.50
CPHD 160617P00022500 P 06/17/16 22.5 0.00 0.35
CPHD 160617P00025000 P 06/17/16 25.0 0.00 0.35
CPHD 160617P00030000 P 06/17/16 30.0 1.90 2.50
CPHD 160617P00035000 P 06/17/16 35.0 5.60 7.50
CPHD 160617P00040000 P 06/17/16 40.0 11.10 12.50
CPHD 160617P00045000 P 06/17/16 45.0 15.80 17.50
CPHD 160715C00015000 C 07/15/16 15.0 12.70 13.90
CPHD 160715C00017500 C 07/15/16 17.5 8.70 13.10
CPHD 160715C00020000 C 07/15/16 20.0 6.20 10.70
CPHD 160715C00022500 C 07/15/16 22.5 5.50 6.70
CPHD 160715C00025000 C 07/15/16 25.0 3.70 4.00
CPHD 160715C00030000 C 07/15/16 30.0 0.80 1.10
CPHD 160715C00035000 C 07/15/16 35.0 0.00 0.50
CPHD 160715C00040000 C 07/15/16 40.0 0.00 0.40
CPHD 160715P00015000 P 07/15/16 15.0 0.00 0.35
CPHD 160715P00017500 P 07/15/16 17.5 0.00 0.35
CPHD 160715P00020000 P 07/15/16 20.0 0.00 0.40
CPHD 160715P00022500 P 07/15/16 22.5 0.00 0.50
CPHD 160715P00025000 P 07/15/16 25.0 0.50 0.75
CPHD 160715P00030000 P 07/15/16 30.0 2.45 3.10
CPHD 160715P00035000 P 07/15/16 35.0 5.80 8.10
CPHD 160715P00040000 P 07/15/16 40.0 9.60 12.60
CPHD 160916C00017500 C 09/16/16 17.5 10.10 12.10
CPHD 160916C00020000 C 09/16/16 20.0 8.20 10.60
CPHD 160916C00022500 C 09/16/16 22.5 6.00 7.40
CPHD 160916C00025000 C 09/16/16 25.0 4.60 5.10
CPHD 160916C00030000 C 09/16/16 30.0 1.90 2.40
CPHD 160916C00035000 C 09/16/16 35.0 0.65 1.00
CPHD 160916C00040000 C 09/16/16 40.0 0.20 0.70
CPHD 160916C00045000 C 09/16/16 45.0 0.00 0.50
CPHD 160916C00050000 C 09/16/16 50.0 0.00 0.45
CPHD 160916P00017500 P 09/16/16 17.5 0.00 0.55
CPHD 160916P00020000 P 09/16/16 20.0 0.25 1.30
CPHD 160916P00022500 P 09/16/16 22.5 0.75 1.05
CPHD 160916P00025000 P 09/16/16 25.0 1.40 1.75
CPHD 160916P00030000 P 09/16/16 30.0 3.30 4.10
CPHD 160916P00035000 P 09/16/16 35.0 5.80 8.00
CPHD 160916P00040000 P 09/16/16 40.0 10.20 12.90
CPHD 160916P00045000 P 09/16/16 45.0 14.50 19.00
CPHD 160916P00050000 P 09/16/16 50.0 19.40 23.90
CPHD 161216C00017500 C 12/16/16 17.5 9.70 13.10
CPHD 161216C00020000 C 12/16/16 20.0 8.60 10.10
CPHD 161216C00022500 C 12/16/16 22.5 6.70 8.20
CPHD 161216C00025000 C 12/16/16 25.0 5.30 6.30
CPHD 161216C00030000 C 12/16/16 30.0 3.00 3.50
CPHD 161216C00035000 C 12/16/16 35.0 1.45 1.75
CPHD 161216C00040000 C 12/16/16 40.0 0.60 1.10
CPHD 161216C00045000 C 12/16/16 45.0 0.05 0.75
CPHD 161216C00050000 C 12/16/16 50.0 0.00 0.70
CPHD 161216P00017500 P 12/16/16 17.5 0.40 1.75
CPHD 161216P00020000 P 12/16/16 20.0 0.80 1.35
CPHD 161216P00022500 P 12/16/16 22.5 1.40 1.80
CPHD 161216P00025000 P 12/16/16 25.0 2.25 2.55
CPHD 161216P00030000 P 12/16/16 30.0 4.60 5.10
CPHD 161216P00035000 P 12/16/16 35.0 7.80 8.80
CPHD 161216P00040000 P 12/16/16 40.0 11.30 13.00
CPHD 161216P00045000 P 12/16/16 45.0 15.10 18.40
CPHD 161216P00050000 P 12/16/16 50.0 19.50 23.70

OPRA data is delayed 15 minutes.