$47.65 +1.09 (2.34%) Cepheid Inc - NASDAQ

Oct. 21, 2014 | 01:05 PM
Last Trade: 47.65
Trade Time: Oct 21 01:05 PM Eastern Daylight Time
Change: +1.09 (2.34%)
Prev Close: 46.56
Open: 46.86
Bid: 47.64
Ask: 47.67
Options:

Call Options: CPHD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CPHD1422K22.5 21.90 0.00 22.90 331.0 26.50 208.0 0.0 0
25.00 CPHD1422K25 19.30 0.00 20.30 21.0 24.80 10.0 0.0 0
30.00 CPHD1422K30 14.00 0.00 15.30 21.0 19.80 20.0 0.0 0
35.00 CPHD1422K35 9.20 0.00 12.10 10.0 13.30 10.0 0.0 0
40.00 CPHD1422K40 4.50 0.00 5.40 408.0 8.60 231.0 0.0 0
45.00 CPHD1422K45 3.07 0.82 2.85 350.0 3.90 310.0 111.0 143
50.00 CPHD1422K50 1.00 0.50 0.70 68.0 0.95 35.0 12.0 12
55.00 CPHD1422K55 0.50 0.00 0.10 60.0 0.50 420.0 0.0 0
60.00 CPHD1422K60 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
65.00 CPHD1422K65 0.25 0.00 0.00 0.0 0.25 203.0 0.0 0

Put Options: CPHD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CPHD1422W22.5 0.25 0.00 0.00 0.0 0.25 212.0 0.0 0
25.00 CPHD1422W25 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
30.00 CPHD1422W30 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
35.00 CPHD1422W35 0.25 0.00 0.05 251.0 0.25 321.0 0.0 0
40.00 CPHD1422W40 0.80 0.75 0.05 10.0 0.35 386.0 5.0 30
45.00 CPHD1422W45 1.40 0.00 0.60 54.0 0.90 85.0 5.0 20
50.00 CPHD1422W50 2.60 0.00 2.70 357.0 4.90 540.0 0.0 0
55.00 CPHD1422W55 7.20 0.00 6.20 289.0 9.50 250.0 0.0 0
60.00 CPHD1422W60 12.20 0.00 10.10 52.0 14.70 34.0 0.0 0
65.00 CPHD1422W65 17.20 0.00 16.10 322.0 19.70 213.0 0.0 0