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 (2014-10-10)Premium Content

Cubist Pharmaceuticals Inc (CBST)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 141122C00040000 C 11/22/14 40.0 30.10 33.10
CBST 141122C00045000 C 11/22/14 45.0 25.00 28.20
CBST 141122C00050000 C 11/22/14 50.0 20.20 23.30
CBST 141122C00055000 C 11/22/14 55.0 15.60 18.60
CBST 141122C00060000 C 11/22/14 60.0 11.20 14.10
CBST 141122C00065000 C 11/22/14 65.0 7.20 9.50
CBST 141122C00070000 C 11/22/14 70.0 3.80 4.90
CBST 141122C00075000 C 11/22/14 75.0 1.60 2.50
CBST 141122C00080000 C 11/22/14 80.0 0.30 1.10
CBST 141122C00085000 C 11/22/14 85.0 0.05 1.05
CBST 141122C00090000 C 11/22/14 90.0 0.00 0.70
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 0.55
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 0.05 0.20
CBST 141122P00045000 P 11/22/14 45.0 0.10 0.35
CBST 141122P00050000 P 11/22/14 50.0 0.10 0.45
CBST 141122P00055000 P 11/22/14 55.0 0.45 0.70
CBST 141122P00060000 P 11/22/14 60.0 0.85 1.25
CBST 141122P00065000 P 11/22/14 65.0 1.25 1.95
CBST 141122P00070000 P 11/22/14 70.0 2.20 3.60
CBST 141122P00075000 P 11/22/14 75.0 3.90 6.40
CBST 141122P00080000 P 11/22/14 80.0 7.70 10.40
CBST 141122P00085000 P 11/22/14 85.0 12.30 15.70
CBST 141122P00090000 P 11/22/14 90.0 17.10 20.10
CBST 141122P00095000 P 11/22/14 95.0 22.10 25.20
CBST 141122P00100000 P 11/22/14 100.0 27.10 30.10
CBST 141122P00105000 P 11/22/14 105.0 32.00 35.00
CBST 141122P00110000 P 11/22/14 110.0 37.10 40.70
CBST 141122P00115000 P 11/22/14 115.0 42.00 45.80
CBST 141220C00035000 C 12/20/14 35.0 35.20 38.00
CBST 141220C00040000 C 12/20/14 40.0 30.60 33.00
CBST 141220C00045000 C 12/20/14 45.0 25.50 28.20
CBST 141220C00050000 C 12/20/14 50.0 20.60 23.40
CBST 141220C00055000 C 12/20/14 55.0 16.80 19.00
CBST 141220C00060000 C 12/20/14 60.0 12.40 14.90
CBST 141220C00065000 C 12/20/14 65.0 8.70 11.10
CBST 141220C00070000 C 12/20/14 70.0 5.30 7.60
CBST 141220C00075000 C 12/20/14 75.0 2.30 5.40
CBST 141220C00080000 C 12/20/14 80.0 1.30 2.80
CBST 141220C00085000 C 12/20/14 85.0 0.00 3.40
CBST 141220C00090000 C 12/20/14 90.0 0.00 2.95
CBST 141220C00095000 C 12/20/14 95.0 0.00 0.60
CBST 141220P00035000 P 12/20/14 35.0 0.00 0.25
CBST 141220P00040000 P 12/20/14 40.0 0.00 0.55
CBST 141220P00045000 P 12/20/14 45.0 0.00 2.45
CBST 141220P00050000 P 12/20/14 50.0 0.00 2.40
CBST 141220P00055000 P 12/20/14 55.0 0.00 2.90
CBST 141220P00060000 P 12/20/14 60.0 0.20 3.70
CBST 141220P00065000 P 12/20/14 65.0 1.40 3.90
CBST 141220P00070000 P 12/20/14 70.0 2.90 5.90
CBST 141220P00075000 P 12/20/14 75.0 5.30 8.10
CBST 141220P00080000 P 12/20/14 80.0 8.60 11.60
CBST 141220P00085000 P 12/20/14 85.0 12.70 15.30
CBST 141220P00090000 P 12/20/14 90.0 17.30 20.50
CBST 141220P00095000 P 12/20/14 95.0 22.20 25.20
CBST 150117C00035000 C 01/17/15 35.0 35.10 38.20
CBST 150117C00040000 C 01/17/15 40.0 30.30 33.20
CBST 150117C00045000 C 01/17/15 45.0 25.50 28.50
CBST 150117C00050000 C 01/17/15 50.0 20.90 24.00
CBST 150117C00055000 C 01/17/15 55.0 16.60 19.60
CBST 150117C00060000 C 01/17/15 60.0 12.60 15.60
CBST 150117C00065000 C 01/17/15 65.0 9.20 11.60
CBST 150117C00070000 C 01/17/15 70.0 5.90 8.60
CBST 150117C00075000 C 01/17/15 75.0 3.40 5.80
CBST 150117C00080000 C 01/17/15 80.0 1.85 3.70
CBST 150117C00085000 C 01/17/15 85.0 0.80 2.40
CBST 150117C00090000 C 01/17/15 90.0 0.20 1.50
CBST 150117C00095000 C 01/17/15 95.0 0.00 0.85
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.50
CBST 150117C00105000 C 01/17/15 105.0 0.00 0.85
CBST 150117C00110000 C 01/17/15 110.0 0.00 0.85
CBST 150117C00115000 C 01/17/15 115.0 0.00 0.40
CBST 150117P00035000 P 01/17/15 35.0 0.00 0.80
CBST 150117P00040000 P 01/17/15 40.0 0.00 0.95
CBST 150117P00045000 P 01/17/15 45.0 0.00 0.90
CBST 150117P00050000 P 01/17/15 50.0 0.85 1.30
CBST 150117P00055000 P 01/17/15 55.0 0.85 1.85
CBST 150117P00060000 P 01/17/15 60.0 1.95 2.80
CBST 150117P00065000 P 01/17/15 65.0 2.50 3.90
CBST 150117P00070000 P 01/17/15 70.0 3.80 6.70
CBST 150117P00075000 P 01/17/15 75.0 6.00 8.90
CBST 150117P00080000 P 01/17/15 80.0 9.10 11.60
CBST 150117P00085000 P 01/17/15 85.0 12.90 15.80
CBST 150117P00090000 P 01/17/15 90.0 17.40 20.50
CBST 150117P00095000 P 01/17/15 95.0 22.20 25.30
CBST 150117P00100000 P 01/17/15 100.0 27.10 30.10
CBST 150117P00105000 P 01/17/15 105.0 32.00 35.10
CBST 150117P00110000 P 01/17/15 110.0 37.00 40.20
CBST 150117P00115000 P 01/17/15 115.0 42.00 45.80
CBST 150220C00035000 C 02/20/15 35.0 35.10 38.10
CBST 150220C00040000 C 02/20/15 40.0 30.30 33.30
CBST 150220C00045000 C 02/20/15 45.0 25.70 28.60
CBST 150220C00050000 C 02/20/15 50.0 21.00 24.20
CBST 150220C00055000 C 02/20/15 55.0 17.00 19.80
CBST 150220C00060000 C 02/20/15 60.0 13.00 15.80
CBST 150220C00065000 C 02/20/15 65.0 9.60 12.10
CBST 150220C00070000 C 02/20/15 70.0 6.50 9.20
CBST 150220C00075000 C 02/20/15 75.0 3.90 6.70
CBST 150220C00080000 C 02/20/15 80.0 2.45 4.70
CBST 150220C00085000 C 02/20/15 85.0 1.25 2.65
CBST 150220C00090000 C 02/20/15 90.0 0.00 2.70
CBST 150220C00095000 C 02/20/15 95.0 0.20 1.85
CBST 150220C00100000 C 02/20/15 100.0 0.00 2.35
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.80
CBST 150220P00040000 P 02/20/15 40.0 0.00 0.95
CBST 150220P00045000 P 02/20/15 45.0 0.00 1.15
CBST 150220P00050000 P 02/20/15 50.0 0.10 1.20
CBST 150220P00055000 P 02/20/15 55.0 0.85 1.90
CBST 150220P00060000 P 02/20/15 60.0 2.20 3.00
CBST 150220P00065000 P 02/20/15 65.0 2.85 4.60
CBST 150220P00070000 P 02/20/15 70.0 3.90 6.30
CBST 150220P00075000 P 02/20/15 75.0 6.70 8.90
CBST 150220P00080000 P 02/20/15 80.0 9.90 12.40
CBST 150220P00085000 P 02/20/15 85.0 13.70 16.30
CBST 150220P00090000 P 02/20/15 90.0 17.90 20.70
CBST 150220P00095000 P 02/20/15 95.0 22.50 25.40
CBST 150220P00100000 P 02/20/15 100.0 27.30 30.30
CBST 150515C00035000 C 05/15/15 35.0 35.00 38.10
CBST 150515C00040000 C 05/15/15 40.0 29.70 33.30
CBST 150515C00045000 C 05/15/15 45.0 25.70 28.60
CBST 150515C00050000 C 05/15/15 50.0 21.40 24.20
CBST 150515C00055000 C 05/15/15 55.0 17.50 20.30
CBST 150515C00060000 C 05/15/15 60.0 13.70 16.40
CBST 150515C00065000 C 05/15/15 65.0 10.30 13.20
CBST 150515C00070000 C 05/15/15 70.0 7.50 10.40
CBST 150515C00075000 C 05/15/15 75.0 5.10 8.10
CBST 150515C00080000 C 05/15/15 80.0 3.20 5.20
CBST 150515C00085000 C 05/15/15 85.0 1.30 4.70
CBST 150515C00090000 C 05/15/15 90.0 0.55 3.80
CBST 150515C00095000 C 05/15/15 95.0 0.00 4.40
CBST 150515C00100000 C 05/15/15 100.0 0.00 3.10
CBST 150515P00035000 P 05/15/15 35.0 0.05 1.85
CBST 150515P00040000 P 05/15/15 40.0 0.00 2.20
CBST 150515P00045000 P 05/15/15 45.0 0.00 1.30
CBST 150515P00050000 P 05/15/15 50.0 0.00 3.30
CBST 150515P00055000 P 05/15/15 55.0 0.30 4.80
CBST 150515P00060000 P 05/15/15 60.0 1.30 5.00
CBST 150515P00065000 P 05/15/15 65.0 3.00 5.40
CBST 150515P00070000 P 05/15/15 70.0 5.10 8.30
CBST 150515P00075000 P 05/15/15 75.0 7.70 10.60
CBST 150515P00080000 P 05/15/15 80.0 10.90 13.50
CBST 150515P00085000 P 05/15/15 85.0 14.50 17.60
CBST 150515P00090000 P 05/15/15 90.0 18.90 21.30
CBST 150515P00095000 P 05/15/15 95.0 22.90 26.00
CBST 150515P00100000 P 05/15/15 100.0 27.50 30.80
CBST 160115C00035000 C 01/15/16 35.0 35.70 38.70
CBST 160115C00040000 C 01/15/16 40.0 31.40 34.00
CBST 160115C00045000 C 01/15/16 45.0 27.10 29.70
CBST 160115C00050000 C 01/15/16 50.0 23.10 25.80
CBST 160115C00055000 C 01/15/16 55.0 19.10 22.00
CBST 160115C00060000 C 01/15/16 60.0 15.70 18.80
CBST 160115C00065000 C 01/15/16 65.0 12.30 15.80
CBST 160115C00070000 C 01/15/16 70.0 9.90 13.00
CBST 160115C00075000 C 01/15/16 75.0 8.00 10.40
CBST 160115C00080000 C 01/15/16 80.0 5.70 8.40
CBST 160115C00085000 C 01/15/16 85.0 4.10 7.20
CBST 160115C00090000 C 01/15/16 90.0 2.70 5.80
CBST 160115C00095000 C 01/15/16 95.0 1.50 5.00
CBST 160115C00100000 C 01/15/16 100.0 0.50 4.90
CBST 160115C00105000 C 01/15/16 105.0 0.00 4.80
CBST 160115C00110000 C 01/15/16 110.0 0.00 4.80
CBST 160115C00115000 C 01/15/16 115.0 0.15 4.60
CBST 160115P00035000 P 01/15/16 35.0 0.00 4.80
CBST 160115P00040000 P 01/15/16 40.0 0.00 4.80
CBST 160115P00045000 P 01/15/16 45.0 0.35 4.90
CBST 160115P00050000 P 01/15/16 50.0 1.00 4.90
CBST 160115P00055000 P 01/15/16 55.0 1.50 5.60
CBST 160115P00060000 P 01/15/16 60.0 2.90 6.80
CBST 160115P00065000 P 01/15/16 65.0 4.90 8.00
CBST 160115P00070000 P 01/15/16 70.0 7.10 9.50
CBST 160115P00075000 P 01/15/16 75.0 9.90 13.00
CBST 160115P00080000 P 01/15/16 80.0 13.10 16.00
CBST 160115P00085000 P 01/15/16 85.0 16.70 19.40
CBST 160115P00090000 P 01/15/16 90.0 20.30 22.90
CBST 160115P00095000 P 01/15/16 95.0 24.50 27.50
CBST 160115P00100000 P 01/15/16 100.0 28.70 31.20
CBST 160115P00105000 P 01/15/16 105.0 33.10 36.10
CBST 160115P00110000 P 01/15/16 110.0 37.70 40.70
CBST 160115P00115000 P 01/15/16 115.0 42.50 45.60

OPRA data is delayed 15 minutes.