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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 141122C00040000 C 11/22/14 40.0 31.40 34.60
CBST 141122C00045000 C 11/22/14 45.0 26.70 29.60
CBST 141122C00050000 C 11/22/14 50.0 21.80 24.70
CBST 141122C00055000 C 11/22/14 55.0 16.90 19.70
CBST 141122C00060000 C 11/22/14 60.0 12.10 14.60
CBST 141122C00065000 C 11/22/14 65.0 7.50 9.50
CBST 141122C00070000 C 11/22/14 70.0 4.30 5.80
CBST 141122C00075000 C 11/22/14 75.0 1.70 2.10
CBST 141122C00080000 C 11/22/14 80.0 0.40 1.05
CBST 141122C00085000 C 11/22/14 85.0 0.05 0.50
CBST 141122C00090000 C 11/22/14 90.0 0.00 0.50
CBST 141122C00095000 C 11/22/14 95.0 0.00 0.75
CBST 141122C00100000 C 11/22/14 100.0 0.00 0.75
CBST 141122C00105000 C 11/22/14 105.0 0.00 0.50
CBST 141122C00110000 C 11/22/14 110.0 0.00 0.75
CBST 141122C00115000 C 11/22/14 115.0 0.00 0.40
CBST 141122P00040000 P 11/22/14 40.0 0.00 0.05
CBST 141122P00045000 P 11/22/14 45.0 0.05 0.15
CBST 141122P00050000 P 11/22/14 50.0 0.10 0.25
CBST 141122P00055000 P 11/22/14 55.0 0.25 0.45
CBST 141122P00060000 P 11/22/14 60.0 0.40 0.65
CBST 141122P00065000 P 11/22/14 65.0 0.90 1.35
CBST 141122P00070000 P 11/22/14 70.0 1.75 2.50
CBST 141122P00075000 P 11/22/14 75.0 3.50 4.90
CBST 141122P00080000 P 11/22/14 80.0 6.60 8.70
CBST 141122P00085000 P 11/22/14 85.0 10.70 13.70
CBST 141122P00090000 P 11/22/14 90.0 15.50 18.50
CBST 141122P00095000 P 11/22/14 95.0 20.50 23.50
CBST 141122P00100000 P 11/22/14 100.0 25.50 29.20
CBST 141122P00105000 P 11/22/14 105.0 30.40 33.50
CBST 141122P00110000 P 11/22/14 110.0 35.40 38.60
CBST 141122P00115000 P 11/22/14 115.0 40.50 44.70
CBST 141220C00035000 C 12/20/14 35.0 36.60 39.50
CBST 141220C00040000 C 12/20/14 40.0 31.70 34.60
CBST 141220C00045000 C 12/20/14 45.0 26.80 29.60
CBST 141220C00050000 C 12/20/14 50.0 22.10 24.80
CBST 141220C00055000 C 12/20/14 55.0 17.50 20.20
CBST 141220C00060000 C 12/20/14 60.0 13.00 15.80
CBST 141220C00065000 C 12/20/14 65.0 8.80 11.80
CBST 141220C00070000 C 12/20/14 70.0 5.40 7.80
CBST 141220C00075000 C 12/20/14 75.0 3.30 4.80
CBST 141220C00080000 C 12/20/14 80.0 1.45 2.25
CBST 141220C00085000 C 12/20/14 85.0 0.50 1.35
CBST 141220C00090000 C 12/20/14 90.0 0.10 0.70
CBST 141220C00095000 C 12/20/14 95.0 0.00 0.50
CBST 141220P00035000 P 12/20/14 35.0 0.00 0.15
CBST 141220P00040000 P 12/20/14 40.0 0.00 0.25
CBST 141220P00045000 P 12/20/14 45.0 0.00 0.50
CBST 141220P00050000 P 12/20/14 50.0 0.10 0.75
CBST 141220P00055000 P 12/20/14 55.0 0.30 1.15
CBST 141220P00060000 P 12/20/14 60.0 0.75 1.80
CBST 141220P00065000 P 12/20/14 65.0 1.90 2.80
CBST 141220P00070000 P 12/20/14 70.0 3.20 4.30
CBST 141220P00075000 P 12/20/14 75.0 5.20 6.70
CBST 141220P00080000 P 12/20/14 80.0 7.70 10.20
CBST 141220P00085000 P 12/20/14 85.0 11.20 14.40
CBST 141220P00090000 P 12/20/14 90.0 15.70 18.80
CBST 141220P00095000 P 12/20/14 95.0 20.60 23.60
CBST 150117C00035000 C 01/17/15 35.0 36.60 39.60
CBST 150117C00040000 C 01/17/15 40.0 31.80 34.80
CBST 150117C00045000 C 01/17/15 45.0 27.00 30.00
CBST 150117C00050000 C 01/17/15 50.0 22.20 25.40
CBST 150117C00055000 C 01/17/15 55.0 17.80 20.90
CBST 150117C00060000 C 01/17/15 60.0 13.40 16.50
CBST 150117C00065000 C 01/17/15 65.0 9.30 12.10
CBST 150117C00070000 C 01/17/15 70.0 6.60 7.50
CBST 150117C00075000 C 01/17/15 75.0 3.90 5.30
CBST 150117C00080000 C 01/17/15 80.0 2.15 3.20
CBST 150117C00085000 C 01/17/15 85.0 1.10 1.25
CBST 150117C00090000 C 01/17/15 90.0 0.35 1.00
CBST 150117C00095000 C 01/17/15 95.0 0.10 0.60
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.30
CBST 150117C00105000 C 01/17/15 105.0 0.00 1.65
CBST 150117C00110000 C 01/17/15 110.0 0.00 0.50
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 0.65
CBST 150117P00045000 P 01/17/15 45.0 0.10 0.80
CBST 150117P00050000 P 01/17/15 50.0 0.50 0.90
CBST 150117P00055000 P 01/17/15 55.0 0.95 1.50
CBST 150117P00060000 P 01/17/15 60.0 1.65 2.15
CBST 150117P00065000 P 01/17/15 65.0 2.50 3.30
CBST 150117P00070000 P 01/17/15 70.0 4.00 5.00
CBST 150117P00075000 P 01/17/15 75.0 6.30 7.30
CBST 150117P00080000 P 01/17/15 80.0 8.80 10.50
CBST 150117P00085000 P 01/17/15 85.0 11.60 14.80
CBST 150117P00090000 P 01/17/15 90.0 16.00 19.00
CBST 150117P00095000 P 01/17/15 95.0 20.80 23.80
CBST 150117P00100000 P 01/17/15 100.0 25.70 28.70
CBST 150117P00105000 P 01/17/15 105.0 30.50 33.70
CBST 150117P00110000 P 01/17/15 110.0 35.40 38.70
CBST 150117P00115000 P 01/17/15 115.0 40.50 43.90
CBST 150220C00035000 C 02/20/15 35.0 36.40 39.30
CBST 150220C00040000 C 02/20/15 40.0 31.60 34.80
CBST 150220C00045000 C 02/20/15 45.0 26.90 30.00
CBST 150220C00050000 C 02/20/15 50.0 22.20 25.20
CBST 150220C00055000 C 02/20/15 55.0 17.90 20.80
CBST 150220C00060000 C 02/20/15 60.0 13.60 16.60
CBST 150220C00065000 C 02/20/15 65.0 9.70 12.90
CBST 150220C00070000 C 02/20/15 70.0 7.10 9.20
CBST 150220C00075000 C 02/20/15 75.0 4.50 6.10
CBST 150220C00080000 C 02/20/15 80.0 2.65 4.00
CBST 150220C00085000 C 02/20/15 85.0 1.35 2.60
CBST 150220C00090000 C 02/20/15 90.0 0.15 3.30
CBST 150220C00095000 C 02/20/15 95.0 0.15 1.10
CBST 150220C00100000 C 02/20/15 100.0 0.00 0.75
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.50
CBST 150220P00040000 P 02/20/15 40.0 0.00 0.50
CBST 150220P00045000 P 02/20/15 45.0 0.10 0.75
CBST 150220P00050000 P 02/20/15 50.0 0.60 1.10
CBST 150220P00055000 P 02/20/15 55.0 0.80 1.75
CBST 150220P00060000 P 02/20/15 60.0 1.60 2.70
CBST 150220P00065000 P 02/20/15 65.0 2.70 4.10
CBST 150220P00070000 P 02/20/15 70.0 4.20 5.40
CBST 150220P00075000 P 02/20/15 75.0 6.40 7.90
CBST 150220P00080000 P 02/20/15 80.0 8.60 11.10
CBST 150220P00085000 P 02/20/15 85.0 12.10 15.40
CBST 150220P00090000 P 02/20/15 90.0 16.30 19.40
CBST 150220P00095000 P 02/20/15 95.0 20.90 24.00
CBST 150220P00100000 P 02/20/15 100.0 25.70 28.90
CBST 150515C00035000 C 05/15/15 35.0 36.50 39.80
CBST 150515C00040000 C 05/15/15 40.0 31.60 34.80
CBST 150515C00045000 C 05/15/15 45.0 27.20 30.10
CBST 150515C00050000 C 05/15/15 50.0 22.80 25.60
CBST 150515C00055000 C 05/15/15 55.0 18.50 21.80
CBST 150515C00060000 C 05/15/15 60.0 14.60 17.80
CBST 150515C00065000 C 05/15/15 65.0 10.80 14.40
CBST 150515C00070000 C 05/15/15 70.0 7.60 11.20
CBST 150515C00075000 C 05/15/15 75.0 4.90 8.60
CBST 150515C00080000 C 05/15/15 80.0 3.70 5.70
CBST 150515C00085000 C 05/15/15 85.0 1.30 5.00
CBST 150515C00090000 C 05/15/15 90.0 0.50 4.60
CBST 150515C00095000 C 05/15/15 95.0 0.15 2.75
CBST 150515C00100000 C 05/15/15 100.0 0.00 4.70
CBST 150515P00035000 P 05/15/15 35.0 0.05 2.85
CBST 150515P00040000 P 05/15/15 40.0 0.00 1.10
CBST 150515P00045000 P 05/15/15 45.0 0.00 2.30
CBST 150515P00050000 P 05/15/15 50.0 0.00 4.00
CBST 150515P00055000 P 05/15/15 55.0 0.00 4.50
CBST 150515P00060000 P 05/15/15 60.0 1.45 4.90
CBST 150515P00065000 P 05/15/15 65.0 2.60 6.10
CBST 150515P00070000 P 05/15/15 70.0 4.50 8.20
CBST 150515P00075000 P 05/15/15 75.0 6.70 10.40
CBST 150515P00080000 P 05/15/15 80.0 9.70 12.60
CBST 150515P00085000 P 05/15/15 85.0 13.30 16.20
CBST 150515P00090000 P 05/15/15 90.0 17.30 20.20
CBST 150515P00095000 P 05/15/15 95.0 21.70 24.40
CBST 150515P00100000 P 05/15/15 100.0 26.50 29.20
CBST 160115C00035000 C 01/15/16 35.0 36.20 40.10
CBST 160115C00040000 C 01/15/16 40.0 32.10 35.60
CBST 160115C00045000 C 01/15/16 45.0 27.90 31.00
CBST 160115C00050000 C 01/15/16 50.0 23.70 27.00
CBST 160115C00055000 C 01/15/16 55.0 19.70 23.20
CBST 160115C00060000 C 01/15/16 60.0 16.30 19.80
CBST 160115C00065000 C 01/15/16 65.0 13.10 16.60
CBST 160115C00070000 C 01/15/16 70.0 10.10 14.00
CBST 160115C00075000 C 01/15/16 75.0 7.70 11.00
CBST 160115C00080000 C 01/15/16 80.0 5.70 9.10
CBST 160115C00085000 C 01/15/16 85.0 3.90 7.50
CBST 160115C00090000 C 01/15/16 90.0 2.50 5.50
CBST 160115C00095000 C 01/15/16 95.0 1.50 4.90
CBST 160115C00100000 C 01/15/16 100.0 0.90 4.50
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 4.90
CBST 160115P00035000 P 01/15/16 35.0 0.00 4.80
CBST 160115P00040000 P 01/15/16 40.0 0.10 4.80
CBST 160115P00045000 P 01/15/16 45.0 0.10 4.80
CBST 160115P00050000 P 01/15/16 50.0 0.10 4.80
CBST 160115P00055000 P 01/15/16 55.0 0.90 5.00
CBST 160115P00060000 P 01/15/16 60.0 2.30 6.00
CBST 160115P00065000 P 01/15/16 65.0 4.30 8.50
CBST 160115P00070000 P 01/15/16 70.0 6.50 10.50
CBST 160115P00075000 P 01/15/16 75.0 9.10 13.00
CBST 160115P00080000 P 01/15/16 80.0 12.10 15.80
CBST 160115P00085000 P 01/15/16 85.0 15.50 18.90
CBST 160115P00090000 P 01/15/16 90.0 19.30 22.40
CBST 160115P00095000 P 01/15/16 95.0 23.30 26.30
CBST 160115P00100000 P 01/15/16 100.0 27.30 30.40
CBST 160115P00105000 P 01/15/16 105.0 31.70 34.80
CBST 160115P00110000 P 01/15/16 110.0 36.30 39.50
CBST 160115P00115000 P 01/15/16 115.0 41.10 44.30

OPRA data is delayed 15 minutes.