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 (2014-07-11)Premium Content

Cubist Pharmaceuticals Inc (CBST)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 140816C00035000 C 08/16/14 35.0 25.70 29.30
CBST 140816C00040000 C 08/16/14 40.0 20.70 24.30
CBST 140816C00045000 C 08/16/14 45.0 15.70 19.30
CBST 140816C00050000 C 08/16/14 50.0 11.30 13.90
CBST 140816C00055000 C 08/16/14 55.0 6.30 9.10
CBST 140816C00060000 C 08/16/14 60.0 3.20 4.60
CBST 140816C00065000 C 08/16/14 65.0 1.20 1.45
CBST 140816C00070000 C 08/16/14 70.0 0.10 0.30
CBST 140816C00075000 C 08/16/14 75.0 0.05 0.25
CBST 140816C00080000 C 08/16/14 80.0 0.00 0.15
CBST 140816C00085000 C 08/16/14 85.0 0.00 0.20
CBST 140816C00090000 C 08/16/14 90.0 0.00 0.20
CBST 140816C00095000 C 08/16/14 95.0 0.00 0.25
CBST 140816C00100000 C 08/16/14 100.0 0.00 0.25
CBST 140816C00105000 C 08/16/14 105.0 0.00 0.25
CBST 140816C00110000 C 08/16/14 110.0 0.00 0.25
CBST 140816P00035000 P 08/16/14 35.0 0.00 0.10
CBST 140816P00040000 P 08/16/14 40.0 0.00 0.25
CBST 140816P00045000 P 08/16/14 45.0 0.00 0.10
CBST 140816P00050000 P 08/16/14 50.0 0.00 0.25
CBST 140816P00055000 P 08/16/14 55.0 0.30 0.55
CBST 140816P00060000 P 08/16/14 60.0 1.20 1.70
CBST 140816P00065000 P 08/16/14 65.0 3.20 4.50
CBST 140816P00070000 P 08/16/14 70.0 6.90 8.70
CBST 140816P00075000 P 08/16/14 75.0 10.80 14.40
CBST 140816P00080000 P 08/16/14 80.0 15.80 19.30
CBST 140816P00085000 P 08/16/14 85.0 20.70 24.30
CBST 140816P00090000 P 08/16/14 90.0 26.40 28.70
CBST 140816P00095000 P 08/16/14 95.0 30.70 34.50
CBST 140816P00100000 P 08/16/14 100.0 35.70 39.40
CBST 140816P00105000 P 08/16/14 105.0 40.70 44.30
CBST 140816P00110000 P 08/16/14 110.0 45.70 49.30
CBST 140920C00035000 C 09/20/14 35.0 25.90 29.30
CBST 140920C00040000 C 09/20/14 40.0 20.90 24.50
CBST 140920C00045000 C 09/20/14 45.0 16.30 19.30
CBST 140920C00050000 C 09/20/14 50.0 11.30 14.30
CBST 140920C00055000 C 09/20/14 55.0 7.70 9.60
CBST 140920C00060000 C 09/20/14 60.0 4.50 5.70
CBST 140920C00065000 C 09/20/14 65.0 2.45 2.80
CBST 140920C00070000 C 09/20/14 70.0 0.90 1.40
CBST 140920C00075000 C 09/20/14 75.0 0.30 0.65
CBST 140920C00080000 C 09/20/14 80.0 0.00 0.30
CBST 140920C00085000 C 09/20/14 85.0 0.00 0.25
CBST 140920C00090000 C 09/20/14 90.0 0.00 0.25
CBST 140920C00095000 C 09/20/14 95.0 0.00 0.25
CBST 140920P00035000 P 09/20/14 35.0 0.00 0.25
CBST 140920P00040000 P 09/20/14 40.0 0.00 0.25
CBST 140920P00045000 P 09/20/14 45.0 0.10 0.35
CBST 140920P00050000 P 09/20/14 50.0 0.35 0.65
CBST 140920P00055000 P 09/20/14 55.0 1.05 1.30
CBST 140920P00060000 P 09/20/14 60.0 2.40 2.95
CBST 140920P00065000 P 09/20/14 65.0 4.50 5.70
CBST 140920P00070000 P 09/20/14 70.0 7.80 9.40
CBST 140920P00075000 P 09/20/14 75.0 11.60 14.70
CBST 140920P00080000 P 09/20/14 80.0 15.90 19.40
CBST 140920P00085000 P 09/20/14 85.0 20.80 24.30
CBST 140920P00090000 P 09/20/14 90.0 25.70 29.50
CBST 140920P00095000 P 09/20/14 95.0 30.70 34.30
CBST 141122C00040000 C 11/22/14 40.0 21.40 24.10
CBST 141122C00045000 C 11/22/14 45.0 16.60 19.40
CBST 141122C00050000 C 11/22/14 50.0 12.00 15.50
CBST 141122C00055000 C 11/22/14 55.0 8.60 11.50
CBST 141122C00060000 C 11/22/14 60.0 6.10 7.00
CBST 141122C00065000 C 11/22/14 65.0 3.70 4.70
CBST 141122C00070000 C 11/22/14 70.0 2.20 2.80
CBST 141122C00075000 C 11/22/14 75.0 1.15 1.60
CBST 141122C00080000 C 11/22/14 80.0 0.55 0.90
CBST 141122C00085000 C 11/22/14 85.0 0.25 0.55
CBST 141122C00090000 C 11/22/14 90.0 0.00 0.35
CBST 141122C00095000 C 11/22/14 95.0 0.00 0.25
CBST 141122C00100000 C 11/22/14 100.0 0.00 0.25
CBST 141122C00105000 C 11/22/14 105.0 0.00 0.25
CBST 141122C00110000 C 11/22/14 110.0 0.00 0.25
CBST 141122C00115000 C 11/22/14 115.0 0.00 0.25
CBST 141122P00040000 P 11/22/14 40.0 0.20 0.50
CBST 141122P00045000 P 11/22/14 45.0 0.55 0.85
CBST 141122P00050000 P 11/22/14 50.0 1.15 1.50
CBST 141122P00055000 P 11/22/14 55.0 2.05 2.65
CBST 141122P00060000 P 11/22/14 60.0 3.70 4.50
CBST 141122P00065000 P 11/22/14 65.0 6.10 7.20
CBST 141122P00070000 P 11/22/14 70.0 8.60 10.70
CBST 141122P00075000 P 11/22/14 75.0 12.50 15.70
CBST 141122P00080000 P 11/22/14 80.0 16.90 20.00
CBST 141122P00085000 P 11/22/14 85.0 21.00 24.80
CBST 141122P00090000 P 11/22/14 90.0 25.80 29.40
CBST 141122P00095000 P 11/22/14 95.0 30.70 34.50
CBST 141122P00100000 P 11/22/14 100.0 36.50 39.30
CBST 141122P00105000 P 11/22/14 105.0 40.70 44.20
CBST 141122P00110000 P 11/22/14 110.0 45.80 49.20
CBST 141122P00115000 P 11/22/14 115.0 50.70 54.30
CBST 150117C00035000 C 01/17/15 35.0 26.60 29.00
CBST 150117C00040000 C 01/17/15 40.0 21.20 24.80
CBST 150117C00045000 C 01/17/15 45.0 16.70 20.40
CBST 150117C00050000 C 01/17/15 50.0 13.10 16.30
CBST 150117C00055000 C 01/17/15 55.0 9.50 12.50
CBST 150117C00060000 C 01/17/15 60.0 7.10 8.40
CBST 150117C00065000 C 01/17/15 65.0 4.60 5.90
CBST 150117C00070000 C 01/17/15 70.0 3.50 3.70
CBST 150117C00075000 C 01/17/15 75.0 1.85 2.45
CBST 150117C00080000 C 01/17/15 80.0 1.10 1.50
CBST 150117C00085000 C 01/17/15 85.0 0.60 0.95
CBST 150117C00090000 C 01/17/15 90.0 0.30 0.60
CBST 150117C00095000 C 01/17/15 95.0 0.10 0.45
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.30
CBST 150117C00105000 C 01/17/15 105.0 0.00 0.85
CBST 150117C00110000 C 01/17/15 110.0 0.00 0.25
CBST 150117C00115000 C 01/17/15 115.0 0.00 0.25
CBST 150117P00035000 P 01/17/15 35.0 0.15 0.40
CBST 150117P00040000 P 01/17/15 40.0 0.40 0.75
CBST 150117P00045000 P 01/17/15 45.0 0.90 1.20
CBST 150117P00050000 P 01/17/15 50.0 1.70 2.15
CBST 150117P00055000 P 01/17/15 55.0 2.90 3.50
CBST 150117P00060000 P 01/17/15 60.0 4.90 5.40
CBST 150117P00065000 P 01/17/15 65.0 6.80 9.10
CBST 150117P00070000 P 01/17/15 70.0 10.10 11.60
CBST 150117P00075000 P 01/17/15 75.0 13.20 16.50
CBST 150117P00080000 P 01/17/15 80.0 16.90 19.90
CBST 150117P00085000 P 01/17/15 85.0 21.30 24.90
CBST 150117P00090000 P 01/17/15 90.0 26.10 29.50
CBST 150117P00095000 P 01/17/15 95.0 30.80 34.40
CBST 150117P00100000 P 01/17/15 100.0 35.90 39.30
CBST 150117P00105000 P 01/17/15 105.0 40.70 44.30
CBST 150117P00110000 P 01/17/15 110.0 45.70 49.30
CBST 150117P00115000 P 01/17/15 115.0 50.40 54.30
CBST 150220C00035000 C 02/20/15 35.0 26.00 29.70
CBST 150220C00040000 C 02/20/15 40.0 21.50 24.90
CBST 150220C00045000 C 02/20/15 45.0 17.50 20.50
CBST 150220C00050000 C 02/20/15 50.0 12.80 16.50
CBST 150220C00055000 C 02/20/15 55.0 9.80 12.40
CBST 150220C00060000 C 02/20/15 60.0 7.10 9.00
CBST 150220C00065000 C 02/20/15 65.0 4.00 7.20
CBST 150220C00070000 C 02/20/15 70.0 3.20 4.40
CBST 150220C00075000 C 02/20/15 75.0 2.10 2.95
CBST 150220C00080000 C 02/20/15 80.0 1.35 1.95
CBST 150220C00085000 C 02/20/15 85.0 0.70 1.35
CBST 150220C00090000 C 02/20/15 90.0 0.30 0.85
CBST 150220C00095000 C 02/20/15 95.0 0.05 0.70
CBST 150220C00100000 C 02/20/15 100.0 0.00 0.55
CBST 150220P00035000 P 02/20/15 35.0 0.05 0.65
CBST 150220P00040000 P 02/20/15 40.0 0.40 1.00
CBST 150220P00045000 P 02/20/15 45.0 0.95 1.60
CBST 150220P00050000 P 02/20/15 50.0 1.90 2.45
CBST 150220P00055000 P 02/20/15 55.0 1.85 5.70
CBST 150220P00060000 P 02/20/15 60.0 3.80 7.40
CBST 150220P00065000 P 02/20/15 65.0 6.50 8.90
CBST 150220P00070000 P 02/20/15 70.0 10.30 12.10
CBST 150220P00075000 P 02/20/15 75.0 13.20 16.80
CBST 150220P00080000 P 02/20/15 80.0 17.50 20.80
CBST 150220P00085000 P 02/20/15 85.0 21.60 25.30
CBST 150220P00090000 P 02/20/15 90.0 26.10 29.80
CBST 150220P00095000 P 02/20/15 95.0 30.80 34.40
CBST 150220P00100000 P 02/20/15 100.0 35.70 39.40
CBST 160115C00035000 C 01/15/16 35.0 27.90 30.60
CBST 160115C00040000 C 01/15/16 40.0 22.50 26.80
CBST 160115C00045000 C 01/15/16 45.0 18.50 22.90
CBST 160115C00050000 C 01/15/16 50.0 15.00 19.40
CBST 160115C00055000 C 01/15/16 55.0 12.00 16.40
CBST 160115C00060000 C 01/15/16 60.0 9.10 13.70
CBST 160115C00065000 C 01/15/16 65.0 8.00 11.30
CBST 160115C00070000 C 01/15/16 70.0 6.50 8.00
CBST 160115C00075000 C 01/15/16 75.0 4.80 6.30
CBST 160115C00080000 C 01/15/16 80.0 3.60 5.00
CBST 160115C00085000 C 01/15/16 85.0 2.50 3.90
CBST 160115C00090000 C 01/15/16 90.0 1.30 3.10
CBST 160115C00095000 C 01/15/16 95.0 0.75 2.50
CBST 160115C00100000 C 01/15/16 100.0 0.90 2.00
CBST 160115C00105000 C 01/15/16 105.0 0.55 1.55
CBST 160115C00110000 C 01/15/16 110.0 0.25 1.30
CBST 160115C00115000 C 01/15/16 115.0 0.55 1.05
CBST 160115P00035000 P 01/15/16 35.0 0.55 1.60
CBST 160115P00040000 P 01/15/16 40.0 1.30 2.35
CBST 160115P00045000 P 01/15/16 45.0 1.50 3.40
CBST 160115P00050000 P 01/15/16 50.0 3.70 4.80
CBST 160115P00055000 P 01/15/16 55.0 5.20 6.60
CBST 160115P00060000 P 01/15/16 60.0 7.20 8.80
CBST 160115P00065000 P 01/15/16 65.0 8.70 13.30
CBST 160115P00070000 P 01/15/16 70.0 11.70 16.20
CBST 160115P00075000 P 01/15/16 75.0 15.30 18.80
CBST 160115P00080000 P 01/15/16 80.0 19.00 23.40
CBST 160115P00085000 P 01/15/16 85.0 22.80 27.30
CBST 160115P00090000 P 01/15/16 90.0 27.10 31.50
CBST 160115P00095000 P 01/15/16 95.0 31.50 35.60
CBST 160115P00100000 P 01/15/16 100.0 36.10 40.50
CBST 160115P00105000 P 01/15/16 105.0 41.10 44.80
CBST 160115P00110000 P 01/15/16 110.0 45.90 49.40
CBST 160115P00115000 P 01/15/16 115.0 50.70 54.40

OPRA data is delayed 15 minutes.