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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 141018C00035000 C 10/18/14 35.0 29.20 31.90
CBST 141018C00040000 C 10/18/14 40.0 23.40 27.00
CBST 141018C00045000 C 10/18/14 45.0 19.20 21.90
CBST 141018C00050000 C 10/18/14 50.0 14.30 17.00
CBST 141018C00055000 C 10/18/14 55.0 9.80 12.20
CBST 141018C00060000 C 10/18/14 60.0 5.40 8.00
CBST 141018C00065000 C 10/18/14 65.0 2.35 3.30
CBST 141018C00070000 C 10/18/14 70.0 0.70 0.95
CBST 141018C00075000 C 10/18/14 75.0 0.10 0.45
CBST 141018C00080000 C 10/18/14 80.0 0.00 0.25
CBST 141018C00085000 C 10/18/14 85.0 0.00 0.30
CBST 141018C00090000 C 10/18/14 90.0 0.00 0.25
CBST 141018C00095000 C 10/18/14 95.0 0.00 0.25
CBST 141018P00035000 P 10/18/14 35.0 0.00 0.10
CBST 141018P00040000 P 10/18/14 40.0 0.00 0.30
CBST 141018P00045000 P 10/18/14 45.0 0.00 0.25
CBST 141018P00050000 P 10/18/14 50.0 0.00 0.20
CBST 141018P00055000 P 10/18/14 55.0 0.20 0.55
CBST 141018P00060000 P 10/18/14 60.0 1.00 1.25
CBST 141018P00065000 P 10/18/14 65.0 2.50 3.20
CBST 141018P00070000 P 10/18/14 70.0 5.30 6.50
CBST 141018P00075000 P 10/18/14 75.0 8.40 11.00
CBST 141018P00080000 P 10/18/14 80.0 13.30 15.80
CBST 141018P00085000 P 10/18/14 85.0 18.30 20.80
CBST 141018P00090000 P 10/18/14 90.0 23.10 26.80
CBST 141018P00095000 P 10/18/14 95.0 28.10 30.90
CBST 141122C00040000 C 11/22/14 40.0 24.10 27.00
CBST 141122C00045000 C 11/22/14 45.0 19.60 22.20
CBST 141122C00050000 C 11/22/14 50.0 15.00 17.60
CBST 141122C00055000 C 11/22/14 55.0 10.70 13.20
CBST 141122C00060000 C 11/22/14 60.0 7.00 9.30
CBST 141122C00065000 C 11/22/14 65.0 3.90 4.90
CBST 141122C00070000 C 11/22/14 70.0 2.00 2.35
CBST 141122C00075000 C 11/22/14 75.0 0.90 1.35
CBST 141122C00080000 C 11/22/14 80.0 0.35 0.45
CBST 141122C00085000 C 11/22/14 85.0 0.05 0.40
CBST 141122C00090000 C 11/22/14 90.0 0.00 0.30
CBST 141122C00095000 C 11/22/14 95.0 0.00 0.30
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 0.50
CBST 141122P00040000 P 11/22/14 40.0 0.05 0.30
CBST 141122P00045000 P 11/22/14 45.0 0.15 0.45
CBST 141122P00050000 P 11/22/14 50.0 0.45 0.80
CBST 141122P00055000 P 11/22/14 55.0 1.10 1.50
CBST 141122P00060000 P 11/22/14 60.0 2.05 2.75
CBST 141122P00065000 P 11/22/14 65.0 4.10 4.70
CBST 141122P00070000 P 11/22/14 70.0 5.90 7.80
CBST 141122P00075000 P 11/22/14 75.0 9.30 11.70
CBST 141122P00080000 P 11/22/14 80.0 13.50 16.30
CBST 141122P00085000 P 11/22/14 85.0 18.40 21.40
CBST 141122P00090000 P 11/22/14 90.0 23.50 26.10
CBST 141122P00095000 P 11/22/14 95.0 28.10 31.80
CBST 141122P00100000 P 11/22/14 100.0 33.10 36.60
CBST 141122P00105000 P 11/22/14 105.0 37.80 41.70
CBST 141122P00110000 P 11/22/14 110.0 43.10 46.60
CBST 141122P00115000 P 11/22/14 115.0 48.10 52.00
CBST 150117C00035000 C 01/17/15 35.0 29.40 32.20
CBST 150117C00040000 C 01/17/15 40.0 24.60 27.40
CBST 150117C00045000 C 01/17/15 45.0 19.90 22.80
CBST 150117C00050000 C 01/17/15 50.0 15.70 18.20
CBST 150117C00055000 C 01/17/15 55.0 11.70 14.00
CBST 150117C00060000 C 01/17/15 60.0 8.30 10.30
CBST 150117C00065000 C 01/17/15 65.0 5.40 7.30
CBST 150117C00070000 C 01/17/15 70.0 3.30 4.20
CBST 150117C00075000 C 01/17/15 75.0 1.85 2.50
CBST 150117C00080000 C 01/17/15 80.0 0.95 1.35
CBST 150117C00085000 C 01/17/15 85.0 0.40 0.80
CBST 150117C00090000 C 01/17/15 90.0 0.15 0.45
CBST 150117C00095000 C 01/17/15 95.0 0.05 0.30
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.25
CBST 150117C00105000 C 01/17/15 105.0 0.00 0.25
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 0.10 0.35
CBST 150117P00040000 P 01/17/15 40.0 0.25 0.60
CBST 150117P00045000 P 01/17/15 45.0 0.65 0.95
CBST 150117P00050000 P 01/17/15 50.0 1.15 1.60
CBST 150117P00055000 P 01/17/15 55.0 2.00 2.55
CBST 150117P00060000 P 01/17/15 60.0 3.40 4.00
CBST 150117P00065000 P 01/17/15 65.0 5.20 6.00
CBST 150117P00070000 P 01/17/15 70.0 7.50 9.00
CBST 150117P00075000 P 01/17/15 75.0 10.60 12.70
CBST 150117P00080000 P 01/17/15 80.0 14.50 16.80
CBST 150117P00085000 P 01/17/15 85.0 18.80 21.40
CBST 150117P00090000 P 01/17/15 90.0 23.30 26.10
CBST 150117P00095000 P 01/17/15 95.0 28.30 31.00
CBST 150117P00100000 P 01/17/15 100.0 33.10 36.80
CBST 150117P00105000 P 01/17/15 105.0 37.80 41.60
CBST 150117P00110000 P 01/17/15 110.0 43.00 46.50
CBST 150117P00115000 P 01/17/15 115.0 47.80 51.70
CBST 150220C00035000 C 02/20/15 35.0 29.40 32.20
CBST 150220C00040000 C 02/20/15 40.0 23.70 27.40
CBST 150220C00045000 C 02/20/15 45.0 20.10 22.80
CBST 150220C00050000 C 02/20/15 50.0 15.80 18.40
CBST 150220C00055000 C 02/20/15 55.0 12.00 14.60
CBST 150220C00060000 C 02/20/15 60.0 8.80 10.50
CBST 150220C00065000 C 02/20/15 65.0 5.90 7.40
CBST 150220C00070000 C 02/20/15 70.0 3.70 4.70
CBST 150220C00075000 C 02/20/15 75.0 2.05 3.10
CBST 150220C00080000 C 02/20/15 80.0 1.25 1.80
CBST 150220C00085000 C 02/20/15 85.0 0.65 1.10
CBST 150220C00090000 C 02/20/15 90.0 0.00 0.75
CBST 150220C00095000 C 02/20/15 95.0 0.00 0.50
CBST 150220C00100000 C 02/20/15 100.0 0.00 0.35
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.50
CBST 150220P00040000 P 02/20/15 40.0 0.20 0.65
CBST 150220P00045000 P 02/20/15 45.0 0.40 1.00
CBST 150220P00050000 P 02/20/15 50.0 1.30 1.70
CBST 150220P00055000 P 02/20/15 55.0 2.20 2.80
CBST 150220P00060000 P 02/20/15 60.0 3.70 4.40
CBST 150220P00065000 P 02/20/15 65.0 5.60 6.80
CBST 150220P00070000 P 02/20/15 70.0 8.00 9.70
CBST 150220P00075000 P 02/20/15 75.0 11.00 13.00
CBST 150220P00080000 P 02/20/15 80.0 14.90 16.90
CBST 150220P00085000 P 02/20/15 85.0 19.10 21.40
CBST 150220P00090000 P 02/20/15 90.0 23.30 26.50
CBST 150220P00095000 P 02/20/15 95.0 28.30 31.10
CBST 150220P00100000 P 02/20/15 100.0 33.10 36.00
CBST 150515C00035000 C 05/15/15 35.0 29.90 32.10
CBST 150515C00040000 C 05/15/15 40.0 25.00 27.50
CBST 150515C00045000 C 05/15/15 45.0 20.70 23.00
CBST 150515C00050000 C 05/15/15 50.0 16.40 19.00
CBST 150515C00055000 C 05/15/15 55.0 12.90 15.40
CBST 150515C00060000 C 05/15/15 60.0 9.60 12.00
CBST 150515C00065000 C 05/15/15 65.0 6.90 9.10
CBST 150515C00070000 C 05/15/15 70.0 4.80 6.50
CBST 150515C00075000 C 05/15/15 75.0 3.10 4.40
CBST 150515C00080000 C 05/15/15 80.0 2.00 3.30
CBST 150515C00085000 C 05/15/15 85.0 1.15 2.25
CBST 150515C00090000 C 05/15/15 90.0 0.30 1.25
CBST 150515C00095000 C 05/15/15 95.0 0.25 1.25
CBST 150515C00100000 C 05/15/15 100.0 0.00 0.60
CBST 150515P00035000 P 05/15/15 35.0 0.15 0.70
CBST 150515P00040000 P 05/15/15 40.0 0.35 0.95
CBST 150515P00045000 P 05/15/15 45.0 0.75 1.60
CBST 150515P00050000 P 05/15/15 50.0 1.60 2.45
CBST 150515P00055000 P 05/15/15 55.0 2.90 3.70
CBST 150515P00060000 P 05/15/15 60.0 4.40 5.50
CBST 150515P00065000 P 05/15/15 65.0 6.30 7.60
CBST 150515P00070000 P 05/15/15 70.0 8.70 10.40
CBST 150515P00075000 P 05/15/15 75.0 11.60 14.10
CBST 150515P00080000 P 05/15/15 80.0 15.60 17.90
CBST 150515P00085000 P 05/15/15 85.0 19.30 22.00
CBST 150515P00090000 P 05/15/15 90.0 23.70 26.50
CBST 150515P00095000 P 05/15/15 95.0 28.50 31.40
CBST 150515P00100000 P 05/15/15 100.0 33.30 36.00
CBST 160115C00035000 C 01/15/16 35.0 30.00 32.70
CBST 160115C00040000 C 01/15/16 40.0 25.50 28.40
CBST 160115C00045000 C 01/15/16 45.0 21.70 24.80
CBST 160115C00050000 C 01/15/16 50.0 17.70 21.00
CBST 160115C00055000 C 01/15/16 55.0 14.00 17.60
CBST 160115C00060000 C 01/15/16 60.0 11.50 14.40
CBST 160115C00065000 C 01/15/16 65.0 8.10 12.00
CBST 160115C00070000 C 01/15/16 70.0 6.50 8.50
CBST 160115C00075000 C 01/15/16 75.0 4.70 6.80
CBST 160115C00080000 C 01/15/16 80.0 4.00 6.20
CBST 160115C00085000 C 01/15/16 85.0 1.10 3.40
CBST 160115C00090000 C 01/15/16 90.0 0.20 4.90
CBST 160115C00095000 C 01/15/16 95.0 1.00 3.10
CBST 160115C00100000 C 01/15/16 100.0 0.90 4.90
CBST 160115C00105000 C 01/15/16 105.0 0.30 1.45
CBST 160115C00110000 C 01/15/16 110.0 0.00 1.75
CBST 160115C00115000 C 01/15/16 115.0 0.35 0.90
CBST 160115P00035000 P 01/15/16 35.0 0.00 4.80
CBST 160115P00040000 P 01/15/16 40.0 0.80 2.20
CBST 160115P00045000 P 01/15/16 45.0 0.10 4.80
CBST 160115P00050000 P 01/15/16 50.0 2.65 4.60
CBST 160115P00055000 P 01/15/16 55.0 4.10 5.50
CBST 160115P00060000 P 01/15/16 60.0 5.70 7.50
CBST 160115P00065000 P 01/15/16 65.0 8.40 9.90
CBST 160115P00070000 P 01/15/16 70.0 9.90 12.60
CBST 160115P00075000 P 01/15/16 75.0 13.50 15.80
CBST 160115P00080000 P 01/15/16 80.0 17.00 19.50
CBST 160115P00085000 P 01/15/16 85.0 20.50 23.40
CBST 160115P00090000 P 01/15/16 90.0 24.70 27.60
CBST 160115P00095000 P 01/15/16 95.0 29.10 31.90
CBST 160115P00100000 P 01/15/16 100.0 33.70 36.90
CBST 160115P00105000 P 01/15/16 105.0 38.50 41.50
CBST 160115P00110000 P 01/15/16 110.0 43.30 46.70
CBST 160115P00115000 P 01/15/16 115.0 47.90 52.10

OPRA data is delayed 15 minutes.