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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 141220C00035000 C 12/20/14 35.0 61.70 66.20
CBST 141220C00040000 C 12/20/14 40.0 56.70 61.20
CBST 141220C00045000 C 12/20/14 45.0 51.60 56.20
CBST 141220C00050000 C 12/20/14 50.0 46.50 51.10
CBST 141220C00055000 C 12/20/14 55.0 41.60 46.10
CBST 141220C00060000 C 12/20/14 60.0 36.50 41.20
CBST 141220C00065000 C 12/20/14 65.0 31.80 36.00
CBST 141220C00070000 C 12/20/14 70.0 28.50 30.50
CBST 141220C00075000 C 12/20/14 75.0 23.60 24.70
CBST 141220C00080000 C 12/20/14 80.0 18.50 19.30
CBST 141220C00085000 C 12/20/14 85.0 13.30 14.60
CBST 141220C00090000 C 12/20/14 90.0 8.50 9.40
CBST 141220C00095000 C 12/20/14 95.0 3.30 4.40
CBST 141220C00100000 C 12/20/14 100.0 0.05 0.10
CBST 141220C00105000 C 12/20/14 105.0 0.00 0.05
CBST 141220C00110000 C 12/20/14 110.0 0.00 0.05
CBST 141220C00115000 C 12/20/14 115.0 0.00 0.05
CBST 141220C00120000 C 12/20/14 120.0 0.00 0.50
CBST 141220C00125000 C 12/20/14 125.0 0.00 0.50
CBST 141220C00130000 C 12/20/14 130.0 0.00 1.20
CBST 141220P00035000 P 12/20/14 35.0 0.00 0.05
CBST 141220P00040000 P 12/20/14 40.0 0.00 0.50
CBST 141220P00045000 P 12/20/14 45.0 0.00 0.50
CBST 141220P00050000 P 12/20/14 50.0 0.00 0.05
CBST 141220P00055000 P 12/20/14 55.0 0.00 0.35
CBST 141220P00060000 P 12/20/14 60.0 0.00 0.30
CBST 141220P00065000 P 12/20/14 65.0 0.00 0.10
CBST 141220P00070000 P 12/20/14 70.0 0.00 0.70
CBST 141220P00075000 P 12/20/14 75.0 0.00 0.05
CBST 141220P00080000 P 12/20/14 80.0 0.00 0.05
CBST 141220P00085000 P 12/20/14 85.0 0.00 0.05
CBST 141220P00090000 P 12/20/14 90.0 0.00 0.05
CBST 141220P00095000 P 12/20/14 95.0 0.00 0.05
CBST 141220P00100000 P 12/20/14 100.0 0.05 1.50
CBST 141220P00105000 P 12/20/14 105.0 4.00 8.40
CBST 141220P00110000 P 12/20/14 110.0 9.00 12.10
CBST 141220P00115000 P 12/20/14 115.0 13.80 17.10
CBST 141220P00120000 P 12/20/14 120.0 18.80 22.10
CBST 141220P00125000 P 12/20/14 125.0 23.80 27.10
CBST 141220P00130000 P 12/20/14 130.0 28.80 32.10
CBST 150117C00035000 C 01/17/15 35.0 61.70 66.20
CBST 150117C00040000 C 01/17/15 40.0 56.70 59.80
CBST 150117C00045000 C 01/17/15 45.0 51.50 56.20
CBST 150117C00050000 C 01/17/15 50.0 46.60 51.20
CBST 150117C00055000 C 01/17/15 55.0 41.70 46.20
CBST 150117C00060000 C 01/17/15 60.0 36.90 41.00
CBST 150117C00065000 C 01/17/15 65.0 32.30 35.80
CBST 150117C00070000 C 01/17/15 70.0 27.30 30.00
CBST 150117C00075000 C 01/17/15 75.0 24.50 25.90
CBST 150117C00080000 C 01/17/15 80.0 19.70 21.10
CBST 150117C00085000 C 01/17/15 85.0 15.20 16.00
CBST 150117C00090000 C 01/17/15 90.0 10.50 11.30
CBST 150117C00095000 C 01/17/15 95.0 5.90 6.30
CBST 150117C00100000 C 01/17/15 100.0 1.60 1.65
CBST 150117C00105000 C 01/17/15 105.0 0.00 0.05
CBST 150117C00110000 C 01/17/15 110.0 0.00 0.05
CBST 150117C00115000 C 01/17/15 115.0 0.00 0.05
CBST 150117C00120000 C 01/17/15 120.0 0.00 0.50
CBST 150117P00035000 P 01/17/15 35.0 0.00 0.20
CBST 150117P00040000 P 01/17/15 40.0 0.00 0.05
CBST 150117P00045000 P 01/17/15 45.0 0.00 0.05
CBST 150117P00050000 P 01/17/15 50.0 0.00 0.10
CBST 150117P00055000 P 01/17/15 55.0 0.00 0.15
CBST 150117P00060000 P 01/17/15 60.0 0.10 0.25
CBST 150117P00065000 P 01/17/15 65.0 0.35 0.45
CBST 150117P00070000 P 01/17/15 70.0 0.55 0.75
CBST 150117P00075000 P 01/17/15 75.0 0.65 1.05
CBST 150117P00080000 P 01/17/15 80.0 1.00 1.45
CBST 150117P00085000 P 01/17/15 85.0 1.40 1.70
CBST 150117P00090000 P 01/17/15 90.0 1.75 2.00
CBST 150117P00095000 P 01/17/15 95.0 2.00 2.45
CBST 150117P00100000 P 01/17/15 100.0 2.45 3.10
CBST 150117P00105000 P 01/17/15 105.0 3.90 7.00
CBST 150117P00110000 P 01/17/15 110.0 9.00 12.10
CBST 150117P00115000 P 01/17/15 115.0 13.90 17.10
CBST 150117P00120000 P 01/17/15 120.0 18.80 22.10
CBST 150220C00035000 C 02/20/15 35.0 61.50 66.20
CBST 150220C00040000 C 02/20/15 40.0 56.60 61.20
CBST 150220C00045000 C 02/20/15 45.0 51.60 56.20
CBST 150220C00050000 C 02/20/15 50.0 46.70 51.20
CBST 150220C00055000 C 02/20/15 55.0 41.80 46.40
CBST 150220C00060000 C 02/20/15 60.0 37.10 41.50
CBST 150220C00065000 C 02/20/15 65.0 32.10 35.90
CBST 150220C00070000 C 02/20/15 70.0 27.50 30.90
CBST 150220C00075000 C 02/20/15 75.0 23.40 26.10
CBST 150220C00080000 C 02/20/15 80.0 19.60 21.40
CBST 150220C00085000 C 02/20/15 85.0 15.10 16.50
CBST 150220C00090000 C 02/20/15 90.0 10.60 11.80
CBST 150220C00095000 C 02/20/15 95.0 6.30 6.80
CBST 150220C00100000 C 02/20/15 100.0 1.85 1.95
CBST 150220C00105000 C 02/20/15 105.0 0.00 0.10
CBST 150220C00110000 C 02/20/15 110.0 0.00 0.05
CBST 150220C00115000 C 02/20/15 115.0 0.00 1.35
CBST 150220C00120000 C 02/20/15 120.0 0.00 1.50
CBST 150220C00125000 C 02/20/15 125.0 0.00 1.25
CBST 150220C00130000 C 02/20/15 130.0 0.00 1.00
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.05
CBST 150220P00040000 P 02/20/15 40.0 0.00 0.05
CBST 150220P00045000 P 02/20/15 45.0 0.00 0.05
CBST 150220P00050000 P 02/20/15 50.0 0.00 0.10
CBST 150220P00055000 P 02/20/15 55.0 0.00 0.25
CBST 150220P00060000 P 02/20/15 60.0 0.25 0.35
CBST 150220P00065000 P 02/20/15 65.0 0.25 0.65
CBST 150220P00070000 P 02/20/15 70.0 0.80 0.85
CBST 150220P00075000 P 02/20/15 75.0 0.70 1.20
CBST 150220P00080000 P 02/20/15 80.0 1.00 1.50
CBST 150220P00085000 P 02/20/15 85.0 1.40 1.90
CBST 150220P00090000 P 02/20/15 90.0 1.75 2.30
CBST 150220P00095000 P 02/20/15 95.0 2.25 2.75
CBST 150220P00100000 P 02/20/15 100.0 2.60 3.30
CBST 150220P00105000 P 02/20/15 105.0 3.90 7.00
CBST 150220P00110000 P 02/20/15 110.0 8.90 12.10
CBST 150220P00115000 P 02/20/15 115.0 13.80 17.10
CBST 150220P00120000 P 02/20/15 120.0 18.80 22.10
CBST 150220P00125000 P 02/20/15 125.0 23.80 27.10
CBST 150220P00130000 P 02/20/15 130.0 28.80 32.10
CBST 150515C00035000 C 05/15/15 35.0 61.80 66.20
CBST 150515C00040000 C 05/15/15 40.0 56.80 61.20
CBST 150515C00045000 C 05/15/15 45.0 51.80 56.00
CBST 150515C00050000 C 05/15/15 50.0 47.00 50.90
CBST 150515C00055000 C 05/15/15 55.0 42.00 45.90
CBST 150515C00060000 C 05/15/15 60.0 37.20 40.90
CBST 150515C00065000 C 05/15/15 65.0 32.40 35.90
CBST 150515C00070000 C 05/15/15 70.0 27.70 30.90
CBST 150515C00075000 C 05/15/15 75.0 23.20 26.00
CBST 150515C00080000 C 05/15/15 80.0 19.50 21.50
CBST 150515C00085000 C 05/15/15 85.0 15.20 16.50
CBST 150515C00090000 C 05/15/15 90.0 10.80 11.80
CBST 150515C00095000 C 05/15/15 95.0 6.50 6.70
CBST 150515C00100000 C 05/15/15 100.0 1.85 2.00
CBST 150515C00105000 C 05/15/15 105.0 0.05 0.15
CBST 150515C00110000 C 05/15/15 110.0 0.00 0.25
CBST 150515C00115000 C 05/15/15 115.0 0.00 0.70
CBST 150515C00120000 C 05/15/15 120.0 0.00 1.00
CBST 150515C00125000 C 05/15/15 125.0 0.00 1.40
CBST 150515C00130000 C 05/15/15 130.0 0.00 1.05
CBST 150515P00035000 P 05/15/15 35.0 0.00 0.05
CBST 150515P00040000 P 05/15/15 40.0 0.00 0.05
CBST 150515P00045000 P 05/15/15 45.0 0.00 0.05
CBST 150515P00050000 P 05/15/15 50.0 0.00 0.10
CBST 150515P00055000 P 05/15/15 55.0 0.15 0.20
CBST 150515P00060000 P 05/15/15 60.0 0.25 0.35
CBST 150515P00065000 P 05/15/15 65.0 0.35 0.70
CBST 150515P00070000 P 05/15/15 70.0 0.70 0.90
CBST 150515P00075000 P 05/15/15 75.0 0.80 1.20
CBST 150515P00080000 P 05/15/15 80.0 1.20 1.60
CBST 150515P00085000 P 05/15/15 85.0 1.55 2.00
CBST 150515P00090000 P 05/15/15 90.0 1.90 2.35
CBST 150515P00095000 P 05/15/15 95.0 2.20 2.80
CBST 150515P00100000 P 05/15/15 100.0 2.60 3.40
CBST 150515P00105000 P 05/15/15 105.0 3.90 7.10
CBST 150515P00110000 P 05/15/15 110.0 8.90 12.00
CBST 150515P00115000 P 05/15/15 115.0 14.00 17.10
CBST 150515P00120000 P 05/15/15 120.0 19.00 22.10
CBST 150515P00125000 P 05/15/15 125.0 24.00 27.10
CBST 150515P00130000 P 05/15/15 130.0 29.00 33.20
CBST 160115C00035000 C 01/15/16 35.0 61.70 65.90
CBST 160115C00040000 C 01/15/16 40.0 56.70 60.90
CBST 160115C00045000 C 01/15/16 45.0 51.50 56.00
CBST 160115C00050000 C 01/15/16 50.0 46.70 50.90
CBST 160115C00055000 C 01/15/16 55.0 41.80 46.00
CBST 160115C00060000 C 01/15/16 60.0 37.10 40.90
CBST 160115C00065000 C 01/15/16 65.0 32.20 35.90
CBST 160115C00070000 C 01/15/16 70.0 27.60 30.80
CBST 160115C00075000 C 01/15/16 75.0 24.00 26.30
CBST 160115C00080000 C 01/15/16 80.0 19.50 21.50
CBST 160115C00085000 C 01/15/16 85.0 15.30 16.20
CBST 160115C00090000 C 01/15/16 90.0 10.80 11.80
CBST 160115C00095000 C 01/15/16 95.0 6.50 6.80
CBST 160115C00100000 C 01/15/16 100.0 1.95 2.05
CBST 160115C00105000 C 01/15/16 105.0 0.05 0.10
CBST 160115C00110000 C 01/15/16 110.0 0.00 0.05
CBST 160115C00115000 C 01/15/16 115.0 0.00 0.05
CBST 160115C00120000 C 01/15/16 120.0 0.00 4.80
CBST 160115P00035000 P 01/15/16 35.0 0.00 0.10
CBST 160115P00040000 P 01/15/16 40.0 0.00 0.05
CBST 160115P00045000 P 01/15/16 45.0 0.00 0.20
CBST 160115P00050000 P 01/15/16 50.0 0.00 0.15
CBST 160115P00055000 P 01/15/16 55.0 0.00 0.40
CBST 160115P00060000 P 01/15/16 60.0 0.30 0.40
CBST 160115P00065000 P 01/15/16 65.0 0.45 0.70
CBST 160115P00070000 P 01/15/16 70.0 0.65 1.00
CBST 160115P00075000 P 01/15/16 75.0 1.00 1.20
CBST 160115P00080000 P 01/15/16 80.0 1.40 1.60
CBST 160115P00085000 P 01/15/16 85.0 1.50 1.85
CBST 160115P00090000 P 01/15/16 90.0 2.05 2.45
CBST 160115P00095000 P 01/15/16 95.0 2.50 3.00
CBST 160115P00100000 P 01/15/16 100.0 2.80 3.60
CBST 160115P00105000 P 01/15/16 105.0 3.90 8.50
CBST 160115P00110000 P 01/15/16 110.0 8.90 13.50
CBST 160115P00115000 P 01/15/16 115.0 13.90 18.50
CBST 160115P00120000 P 01/15/16 120.0 18.90 22.40

OPRA data is delayed 15 minutes.