Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Cubist Pharmaceuticals Inc (CBST)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 140517C00035000 C 05/17/14 35.0 31.10 33.90
CBST 140517C00040000 C 05/17/14 40.0 26.10 29.20
CBST 140517C00045000 C 05/17/14 45.0 21.10 24.00
CBST 140517C00050000 C 05/17/14 50.0 16.20 18.90
CBST 140517C00055000 C 05/17/14 55.0 11.40 14.10
CBST 140517C00060000 C 05/17/14 60.0 7.20 9.40
CBST 140517C00065000 C 05/17/14 65.0 4.80 5.40
CBST 140517C00070000 C 05/17/14 70.0 2.25 2.60
CBST 140517C00075000 C 05/17/14 75.0 0.80 1.00
CBST 140517C00080000 C 05/17/14 80.0 0.25 0.50
CBST 140517C00085000 C 05/17/14 85.0 0.15 0.20
CBST 140517C00090000 C 05/17/14 90.0 0.00 0.25
CBST 140517C00095000 C 05/17/14 95.0 0.00 0.10
CBST 140517C00100000 C 05/17/14 100.0 0.05 0.25
CBST 140517P00035000 P 05/17/14 35.0 0.00 0.15
CBST 140517P00040000 P 05/17/14 40.0 0.00 0.05
CBST 140517P00045000 P 05/17/14 45.0 0.00 0.10
CBST 140517P00050000 P 05/17/14 50.0 0.10 0.15
CBST 140517P00055000 P 05/17/14 55.0 0.25 0.35
CBST 140517P00060000 P 05/17/14 60.0 0.65 0.80
CBST 140517P00065000 P 05/17/14 65.0 1.85 2.10
CBST 140517P00070000 P 05/17/14 70.0 4.00 4.60
CBST 140517P00075000 P 05/17/14 75.0 7.40 8.80
CBST 140517P00080000 P 05/17/14 80.0 11.70 13.70
CBST 140517P00085000 P 05/17/14 85.0 16.30 18.90
CBST 140517P00090000 P 05/17/14 90.0 21.20 23.90
CBST 140517P00095000 P 05/17/14 95.0 26.20 28.90
CBST 140517P00100000 P 05/17/14 100.0 31.20 33.90
CBST 140621C00035000 C 06/21/14 35.0 31.10 33.90
CBST 140621C00040000 C 06/21/14 40.0 26.20 29.10
CBST 140621C00045000 C 06/21/14 45.0 21.40 24.10
CBST 140621C00050000 C 06/21/14 50.0 16.50 19.50
CBST 140621C00055000 C 06/21/14 55.0 12.10 14.60
CBST 140621C00060000 C 06/21/14 60.0 9.40 10.50
CBST 140621C00065000 C 06/21/14 65.0 6.10 6.90
CBST 140621C00070000 C 06/21/14 70.0 3.70 4.20
CBST 140621C00075000 C 06/21/14 75.0 1.95 2.35
CBST 140621C00080000 C 06/21/14 80.0 0.75 1.25
CBST 140621C00085000 C 06/21/14 85.0 0.40 0.65
CBST 140621C00090000 C 06/21/14 90.0 0.10 0.40
CBST 140621C00095000 C 06/21/14 95.0 0.00 0.25
CBST 140621P00035000 P 06/21/14 35.0 0.00 0.25
CBST 140621P00040000 P 06/21/14 40.0 0.00 0.40
CBST 140621P00045000 P 06/21/14 45.0 0.20 0.45
CBST 140621P00050000 P 06/21/14 50.0 0.45 0.60
CBST 140621P00055000 P 06/21/14 55.0 0.95 1.30
CBST 140621P00060000 P 06/21/14 60.0 1.80 2.30
CBST 140621P00065000 P 06/21/14 65.0 3.20 3.80
CBST 140621P00070000 P 06/21/14 70.0 5.50 6.30
CBST 140621P00075000 P 06/21/14 75.0 8.60 11.10
CBST 140621P00080000 P 06/21/14 80.0 12.50 15.10
CBST 140621P00085000 P 06/21/14 85.0 17.00 19.60
CBST 140621P00090000 P 06/21/14 90.0 21.50 24.30
CBST 140621P00095000 P 06/21/14 95.0 26.40 29.10
CBST 140816C00035000 C 08/16/14 35.0 31.30 33.90
CBST 140816C00040000 C 08/16/14 40.0 26.40 29.10
CBST 140816C00045000 C 08/16/14 45.0 21.70 24.40
CBST 140816C00050000 C 08/16/14 50.0 19.00 19.80
CBST 140816C00055000 C 08/16/14 55.0 13.40 15.50
CBST 140816C00060000 C 08/16/14 60.0 10.70 11.90
CBST 140816C00065000 C 08/16/14 65.0 7.80 8.50
CBST 140816C00070000 C 08/16/14 70.0 5.10 6.00
CBST 140816C00075000 C 08/16/14 75.0 3.60 3.80
CBST 140816C00080000 C 08/16/14 80.0 1.90 2.55
CBST 140816C00085000 C 08/16/14 85.0 1.05 1.60
CBST 140816C00090000 C 08/16/14 90.0 0.50 1.10
CBST 140816C00095000 C 08/16/14 95.0 0.15 0.70
CBST 140816C00100000 C 08/16/14 100.0 0.15 0.45
CBST 140816C00105000 C 08/16/14 105.0 0.05 0.30
CBST 140816C00110000 C 08/16/14 110.0 0.00 0.25
CBST 140816P00035000 P 08/16/14 35.0 0.15 0.40
CBST 140816P00040000 P 08/16/14 40.0 0.30 0.65
CBST 140816P00045000 P 08/16/14 45.0 0.60 1.00
CBST 140816P00050000 P 08/16/14 50.0 1.15 1.50
CBST 140816P00055000 P 08/16/14 55.0 1.90 2.15
CBST 140816P00060000 P 08/16/14 60.0 3.10 3.50
CBST 140816P00065000 P 08/16/14 65.0 4.90 5.40
CBST 140816P00070000 P 08/16/14 70.0 7.20 7.90
CBST 140816P00075000 P 08/16/14 75.0 10.20 11.00
CBST 140816P00080000 P 08/16/14 80.0 13.70 15.70
CBST 140816P00085000 P 08/16/14 85.0 17.80 20.50
CBST 140816P00090000 P 08/16/14 90.0 22.20 24.90
CBST 140816P00095000 P 08/16/14 95.0 26.60 29.50
CBST 140816P00100000 P 08/16/14 100.0 31.60 34.30
CBST 140816P00105000 P 08/16/14 105.0 36.30 39.20
CBST 140816P00110000 P 08/16/14 110.0 41.30 44.10
CBST 141122C00040000 C 11/22/14 40.0 26.70 29.40
CBST 141122C00045000 C 11/22/14 45.0 22.20 25.10
CBST 141122C00050000 C 11/22/14 50.0 18.40 20.70
CBST 141122C00055000 C 11/22/14 55.0 14.10 16.80
CBST 141122C00060000 C 11/22/14 60.0 11.50 13.20
CBST 141122C00065000 C 11/22/14 65.0 9.10 10.10
CBST 141122C00070000 C 11/22/14 70.0 6.60 7.60
CBST 141122C00075000 C 11/22/14 75.0 4.60 5.50
CBST 141122C00080000 C 11/22/14 80.0 3.00 3.80
CBST 141122C00085000 C 11/22/14 85.0 2.00 2.80
CBST 141122C00090000 C 11/22/14 90.0 1.25 2.00
CBST 141122C00095000 C 11/22/14 95.0 0.80 1.45
CBST 141122C00100000 C 11/22/14 100.0 0.35 1.45
CBST 141122C00105000 C 11/22/14 105.0 0.30 0.80
CBST 141122C00110000 C 11/22/14 110.0 0.00 0.60
CBST 141122C00115000 C 11/22/14 115.0 0.00 0.40
CBST 141122P00040000 P 11/22/14 40.0 0.60 0.95
CBST 141122P00045000 P 11/22/14 45.0 1.05 1.55
CBST 141122P00050000 P 11/22/14 50.0 1.80 2.45
CBST 141122P00055000 P 11/22/14 55.0 2.90 3.60
CBST 141122P00060000 P 11/22/14 60.0 4.40 5.00
CBST 141122P00065000 P 11/22/14 65.0 6.30 6.90
CBST 141122P00070000 P 11/22/14 70.0 8.70 9.30
CBST 141122P00075000 P 11/22/14 75.0 11.60 12.50
CBST 141122P00080000 P 11/22/14 80.0 15.10 15.90
CBST 141122P00085000 P 11/22/14 85.0 18.70 21.50
CBST 141122P00090000 P 11/22/14 90.0 23.10 25.70
CBST 141122P00095000 P 11/22/14 95.0 27.30 30.10
CBST 141122P00100000 P 11/22/14 100.0 31.80 34.70
CBST 141122P00105000 P 11/22/14 105.0 36.20 39.40
CBST 141122P00110000 P 11/22/14 110.0 41.40 44.20
CBST 141122P00115000 P 11/22/14 115.0 46.10 49.20
CBST 150117C00035000 C 01/17/15 35.0 31.60 34.20
CBST 150117C00040000 C 01/17/15 40.0 27.00 29.60
CBST 150117C00045000 C 01/17/15 45.0 22.60 25.80
CBST 150117C00050000 C 01/17/15 50.0 18.40 21.20
CBST 150117C00055000 C 01/17/15 55.0 14.60 17.40
CBST 150117C00060000 C 01/17/15 60.0 11.80 13.90
CBST 150117C00065000 C 01/17/15 65.0 9.80 10.80
CBST 150117C00070000 C 01/17/15 70.0 7.40 8.40
CBST 150117C00075000 C 01/17/15 75.0 5.00 6.40
CBST 150117C00080000 C 01/17/15 80.0 3.70 4.80
CBST 150117C00085000 C 01/17/15 85.0 2.60 3.60
CBST 150117C00090000 C 01/17/15 90.0 1.65 2.65
CBST 150117C00095000 C 01/17/15 95.0 1.10 2.00
CBST 150117C00100000 C 01/17/15 100.0 0.70 1.45
CBST 150117C00105000 C 01/17/15 105.0 0.45 1.10
CBST 150117C00110000 C 01/17/15 110.0 0.25 0.80
CBST 150117C00115000 C 01/17/15 115.0 0.10 0.70
CBST 150117P00035000 P 01/17/15 35.0 0.25 0.65
CBST 150117P00040000 P 01/17/15 40.0 0.75 1.00
CBST 150117P00045000 P 01/17/15 45.0 1.30 1.90
CBST 150117P00050000 P 01/17/15 50.0 2.00 2.85
CBST 150117P00055000 P 01/17/15 55.0 3.10 4.10
CBST 150117P00060000 P 01/17/15 60.0 5.00 5.70
CBST 150117P00065000 P 01/17/15 65.0 6.90 7.70
CBST 150117P00070000 P 01/17/15 70.0 9.40 10.10
CBST 150117P00075000 P 01/17/15 75.0 12.30 13.20
CBST 150117P00080000 P 01/17/15 80.0 15.60 16.70
CBST 150117P00085000 P 01/17/15 85.0 19.40 22.10
CBST 150117P00090000 P 01/17/15 90.0 23.20 26.20
CBST 150117P00095000 P 01/17/15 95.0 27.70 30.50
CBST 150117P00100000 P 01/17/15 100.0 32.10 35.10
CBST 150117P00105000 P 01/17/15 105.0 36.60 39.60
CBST 150117P00110000 P 01/17/15 110.0 41.50 44.40
CBST 150117P00115000 P 01/17/15 115.0 46.20 49.20
CBST 160115C00035000 C 01/15/16 35.0 33.10 35.80
CBST 160115C00040000 C 01/15/16 40.0 29.00 31.60
CBST 160115C00045000 C 01/15/16 45.0 25.00 28.20
CBST 160115C00050000 C 01/15/16 50.0 21.30 24.30
CBST 160115C00055000 C 01/15/16 55.0 17.90 21.30
CBST 160115C00060000 C 01/15/16 60.0 14.70 18.20
CBST 160115C00065000 C 01/15/16 65.0 12.20 15.20
CBST 160115C00070000 C 01/15/16 70.0 9.50 13.00
CBST 160115C00075000 C 01/15/16 75.0 7.60 11.00
CBST 160115C00080000 C 01/15/16 80.0 5.80 9.20
CBST 160115C00085000 C 01/15/16 85.0 4.30 8.00
CBST 160115C00090000 C 01/15/16 90.0 3.00 7.10
CBST 160115C00095000 C 01/15/16 95.0 4.10 5.90
CBST 160115C00100000 C 01/15/16 100.0 1.65 4.90
CBST 160115C00105000 C 01/15/16 105.0 0.45 4.90
CBST 160115C00110000 C 01/15/16 110.0 0.65 5.00
CBST 160115C00115000 C 01/15/16 115.0 0.55 2.95
CBST 160115P00035000 P 01/15/16 35.0 0.70 1.55
CBST 160115P00040000 P 01/15/16 40.0 1.90 2.30
CBST 160115P00045000 P 01/15/16 45.0 2.35 4.30
CBST 160115P00050000 P 01/15/16 50.0 3.70 5.80
CBST 160115P00055000 P 01/15/16 55.0 5.10 7.30
CBST 160115P00060000 P 01/15/16 60.0 6.90 9.40
CBST 160115P00065000 P 01/15/16 65.0 9.10 12.10
CBST 160115P00070000 P 01/15/16 70.0 11.80 14.90
CBST 160115P00075000 P 01/15/16 75.0 14.90 18.10
CBST 160115P00080000 P 01/15/16 80.0 18.50 21.30
CBST 160115P00085000 P 01/15/16 85.0 21.80 24.80
CBST 160115P00090000 P 01/15/16 90.0 25.60 28.50
CBST 160115P00095000 P 01/15/16 95.0 29.50 32.70
CBST 160115P00100000 P 01/15/16 100.0 33.70 36.70
CBST 160115P00105000 P 01/15/16 105.0 38.10 41.00
CBST 160115P00110000 P 01/15/16 110.0 41.80 45.50
CBST 160115P00115000 P 01/15/16 115.0 47.10 50.10

OPRA data is delayed 15 minutes.