$50.08 +0.90 (1.83%) Cepheid Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 50.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.90 (1.83%)
Prev Close: 49.18
Open: 49.44
Bid: 50.07
Ask: 50.11
Options:

Call Options: CPHD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CPHD1422K22.5 24.50 0.00 25.20 319.0 29.00 262.0 0.0 0
25.00 CPHD1422K25 21.90 0.00 22.70 10.0 27.10 23.0 0.0 0
30.00 CPHD1422K30 16.90 0.00 17.70 31.0 22.30 68.0 0.0 0
35.00 CPHD1422K35 11.90 0.00 12.70 31.0 17.30 20.0 0.0 0
40.00 CPHD1422K40 6.90 0.00 7.70 334.0 11.90 252.0 0.0 0
45.00 CPHD1422K45 4.90 1.00 3.90 470.0 5.70 178.0 5.0 139
50.00 CPHD1422K50 1.20 0.00 1.50 61.0 1.85 67.0 22.0 38
55.00 CPHD1422K55 0.05 0.00 0.10 10.0 0.50 105.0 0.0 0
60.00 CPHD1422K60 0.50 0.00 0.00 0.0 1.50 46.0 0.0 0
65.00 CPHD1422K65 0.65 0.00 0.00 0.0 0.40 189.0 0.0 0

Put Options: CPHD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CPHD1422W22.5 0.50 0.00 0.00 0.0 0.40 192.0 0.0 0
25.00 CPHD1422W25 0.65 0.00 0.00 0.0 1.50 46.0 0.0 0
30.00 CPHD1422W30 0.50 0.00 0.00 0.0 0.50 48.0 0.0 0
35.00 CPHD1422W35 0.25 0.00 0.05 251.0 1.50 204.0 0.0 0
40.00 CPHD1422W40 0.80 0.20 0.05 10.0 0.45 353.0 5.0 30
45.00 CPHD1422W45 1.40 1.15 0.10 259.0 0.80 503.0 5.0 20
50.00 CPHD1422W50 2.05 0.30 1.50 22.0 2.00 170.0 10.0 0
55.00 CPHD1422W55 4.90 0.00 4.90 143.0 6.70 449.0 0.0 0
60.00 CPHD1422W60 8.60 0.00 8.00 217.0 12.30 135.0 0.0 0
65.00 CPHD1422W65 14.70 0.00 13.50 302.0 17.30 252.0 0.0 0