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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 141122C00040000 C 11/22/14 40.0 27.50 30.50
CBST 141122C00045000 C 11/22/14 45.0 22.60 25.70
CBST 141122C00050000 C 11/22/14 50.0 17.90 20.80
CBST 141122C00055000 C 11/22/14 55.0 13.30 15.70
CBST 141122C00060000 C 11/22/14 60.0 8.90 11.30
CBST 141122C00065000 C 11/22/14 65.0 6.30 7.40
CBST 141122C00070000 C 11/22/14 70.0 3.10 4.10
CBST 141122C00075000 C 11/22/14 75.0 1.40 1.95
CBST 141122C00080000 C 11/22/14 80.0 0.50 0.75
CBST 141122C00085000 C 11/22/14 85.0 0.20 0.30
CBST 141122C00090000 C 11/22/14 90.0 0.05 0.10
CBST 141122C00095000 C 11/22/14 95.0 0.00 0.40
CBST 141122C00100000 C 11/22/14 100.0 0.00 0.35
CBST 141122C00105000 C 11/22/14 105.0 0.00 0.35
CBST 141122C00110000 C 11/22/14 110.0 0.00 0.35
CBST 141122C00115000 C 11/22/14 115.0 0.00 0.35
CBST 141122P00040000 P 11/22/14 40.0 0.10 0.20
CBST 141122P00045000 P 11/22/14 45.0 0.20 0.40
CBST 141122P00050000 P 11/22/14 50.0 0.40 0.60
CBST 141122P00055000 P 11/22/14 55.0 0.65 1.00
CBST 141122P00060000 P 11/22/14 60.0 0.40 2.00
CBST 141122P00065000 P 11/22/14 65.0 2.30 2.80
CBST 141122P00070000 P 11/22/14 70.0 4.00 5.10
CBST 141122P00075000 P 11/22/14 75.0 6.80 9.20
CBST 141122P00080000 P 11/22/14 80.0 10.50 13.00
CBST 141122P00085000 P 11/22/14 85.0 14.90 17.80
CBST 141122P00090000 P 11/22/14 90.0 19.80 22.60
CBST 141122P00095000 P 11/22/14 95.0 24.70 27.60
CBST 141122P00100000 P 11/22/14 100.0 29.50 32.60
CBST 141122P00105000 P 11/22/14 105.0 34.50 37.80
CBST 141122P00110000 P 11/22/14 110.0 39.50 43.30
CBST 141122P00115000 P 11/22/14 115.0 44.20 48.10
CBST 141220C00035000 C 12/20/14 35.0 32.60 35.60
CBST 141220C00040000 C 12/20/14 40.0 27.80 30.60
CBST 141220C00045000 C 12/20/14 45.0 23.00 25.80
CBST 141220C00050000 C 12/20/14 50.0 18.30 21.00
CBST 141220C00055000 C 12/20/14 55.0 13.70 16.40
CBST 141220C00060000 C 12/20/14 60.0 10.20 12.10
CBST 141220C00065000 C 12/20/14 65.0 6.50 8.20
CBST 141220C00070000 C 12/20/14 70.0 4.00 5.10
CBST 141220C00075000 C 12/20/14 75.0 1.50 2.75
CBST 141220C00080000 C 12/20/14 80.0 0.20 1.25
CBST 141220C00085000 C 12/20/14 85.0 0.00 2.85
CBST 141220C00090000 C 12/20/14 90.0 0.00 1.90
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 0.15 2.55
CBST 141220P00045000 P 12/20/14 45.0 0.20 1.90
CBST 141220P00050000 P 12/20/14 50.0 0.15 2.35
CBST 141220P00055000 P 12/20/14 55.0 0.35 3.10
CBST 141220P00060000 P 12/20/14 60.0 0.70 3.00
CBST 141220P00065000 P 12/20/14 65.0 2.95 3.70
CBST 141220P00070000 P 12/20/14 70.0 4.80 7.40
CBST 141220P00075000 P 12/20/14 75.0 7.70 10.20
CBST 141220P00080000 P 12/20/14 80.0 11.10 13.60
CBST 141220P00085000 P 12/20/14 85.0 15.30 18.00
CBST 141220P00090000 P 12/20/14 90.0 19.90 22.80
CBST 141220P00095000 P 12/20/14 95.0 24.70 27.70
CBST 150117C00035000 C 01/17/15 35.0 32.50 35.60
CBST 150117C00040000 C 01/17/15 40.0 27.90 30.70
CBST 150117C00045000 C 01/17/15 45.0 23.70 25.90
CBST 150117C00050000 C 01/17/15 50.0 18.30 21.40
CBST 150117C00055000 C 01/17/15 55.0 14.10 16.70
CBST 150117C00060000 C 01/17/15 60.0 9.90 12.70
CBST 150117C00065000 C 01/17/15 65.0 7.80 8.80
CBST 150117C00070000 C 01/17/15 70.0 4.10 5.80
CBST 150117C00075000 C 01/17/15 75.0 2.55 3.70
CBST 150117C00080000 C 01/17/15 80.0 0.40 2.20
CBST 150117C00085000 C 01/17/15 85.0 0.65 1.00
CBST 150117C00090000 C 01/17/15 90.0 0.00 1.85
CBST 150117C00095000 C 01/17/15 95.0 0.00 0.55
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.70
CBST 150117C00105000 C 01/17/15 105.0 0.00 1.30
CBST 150117C00110000 C 01/17/15 110.0 0.00 1.25
CBST 150117C00115000 C 01/17/15 115.0 0.00 0.45
CBST 150117P00035000 P 01/17/15 35.0 0.00 1.20
CBST 150117P00040000 P 01/17/15 40.0 0.00 1.55
CBST 150117P00045000 P 01/17/15 45.0 0.20 1.90
CBST 150117P00050000 P 01/17/15 50.0 0.85 3.10
CBST 150117P00055000 P 01/17/15 55.0 1.35 3.10
CBST 150117P00060000 P 01/17/15 60.0 2.00 3.00
CBST 150117P00065000 P 01/17/15 65.0 3.60 5.90
CBST 150117P00070000 P 01/17/15 70.0 5.70 8.00
CBST 150117P00075000 P 01/17/15 75.0 8.50 10.80
CBST 150117P00080000 P 01/17/15 80.0 11.90 14.20
CBST 150117P00085000 P 01/17/15 85.0 15.80 18.20
CBST 150117P00090000 P 01/17/15 90.0 19.80 22.80
CBST 150117P00095000 P 01/17/15 95.0 24.90 27.60
CBST 150117P00100000 P 01/17/15 100.0 29.70 32.60
CBST 150117P00105000 P 01/17/15 105.0 34.40 37.60
CBST 150117P00110000 P 01/17/15 110.0 39.30 42.60
CBST 150117P00115000 P 01/17/15 115.0 44.30 47.60
CBST 150220C00035000 C 02/20/15 35.0 32.70 35.90
CBST 150220C00040000 C 02/20/15 40.0 27.90 31.00
CBST 150220C00045000 C 02/20/15 45.0 23.70 26.00
CBST 150220C00050000 C 02/20/15 50.0 18.70 21.60
CBST 150220C00055000 C 02/20/15 55.0 14.30 16.90
CBST 150220C00060000 C 02/20/15 60.0 10.10 12.80
CBST 150220C00065000 C 02/20/15 65.0 7.90 9.30
CBST 150220C00070000 C 02/20/15 70.0 4.20 6.50
CBST 150220C00075000 C 02/20/15 75.0 2.60 4.00
CBST 150220C00080000 C 02/20/15 80.0 1.30 2.45
CBST 150220C00085000 C 02/20/15 85.0 0.70 1.55
CBST 150220C00090000 C 02/20/15 90.0 0.00 2.40
CBST 150220C00095000 C 02/20/15 95.0 0.00 2.60
CBST 150220C00100000 C 02/20/15 100.0 0.00 0.50
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.50
CBST 150220P00040000 P 02/20/15 40.0 0.00 2.10
CBST 150220P00045000 P 02/20/15 45.0 0.20 2.75
CBST 150220P00050000 P 02/20/15 50.0 0.30 3.00
CBST 150220P00055000 P 02/20/15 55.0 1.35 3.60
CBST 150220P00060000 P 02/20/15 60.0 1.85 5.20
CBST 150220P00065000 P 02/20/15 65.0 3.10 6.10
CBST 150220P00070000 P 02/20/15 70.0 6.20 8.70
CBST 150220P00075000 P 02/20/15 75.0 8.90 11.60
CBST 150220P00080000 P 02/20/15 80.0 12.10 15.10
CBST 150220P00085000 P 02/20/15 85.0 15.90 19.00
CBST 150220P00090000 P 02/20/15 90.0 20.40 23.10
CBST 150220P00095000 P 02/20/15 95.0 24.90 27.80
CBST 150220P00100000 P 02/20/15 100.0 29.60 32.70
CBST 150515C00035000 C 05/15/15 35.0 32.80 36.10
CBST 150515C00040000 C 05/15/15 40.0 28.00 31.70
CBST 150515C00045000 C 05/15/15 45.0 23.40 26.60
CBST 150515C00050000 C 05/15/15 50.0 18.90 21.80
CBST 150515C00055000 C 05/15/15 55.0 14.90 17.90
CBST 150515C00060000 C 05/15/15 60.0 11.20 14.00
CBST 150515C00065000 C 05/15/15 65.0 7.90 10.70
CBST 150515C00070000 C 05/15/15 70.0 6.00 8.00
CBST 150515C00075000 C 05/15/15 75.0 2.90 6.20
CBST 150515C00080000 C 05/15/15 80.0 2.20 3.90
CBST 150515C00085000 C 05/15/15 85.0 0.10 4.70
CBST 150515C00090000 C 05/15/15 90.0 0.10 4.80
CBST 150515C00095000 C 05/15/15 95.0 0.00 4.80
CBST 150515C00100000 C 05/15/15 100.0 0.00 3.90
CBST 150515P00035000 P 05/15/15 35.0 0.05 1.95
CBST 150515P00040000 P 05/15/15 40.0 0.00 4.50
CBST 150515P00045000 P 05/15/15 45.0 0.20 4.80
CBST 150515P00050000 P 05/15/15 50.0 0.45 4.80
CBST 150515P00055000 P 05/15/15 55.0 1.10 4.90
CBST 150515P00060000 P 05/15/15 60.0 2.20 5.90
CBST 150515P00065000 P 05/15/15 65.0 4.10 7.70
CBST 150515P00070000 P 05/15/15 70.0 7.10 10.10
CBST 150515P00075000 P 05/15/15 75.0 9.90 13.00
CBST 150515P00080000 P 05/15/15 80.0 13.10 16.10
CBST 150515P00085000 P 05/15/15 85.0 16.80 19.90
CBST 150515P00090000 P 05/15/15 90.0 21.00 24.00
CBST 150515P00095000 P 05/15/15 95.0 25.30 28.10
CBST 150515P00100000 P 05/15/15 100.0 30.10 32.90
CBST 160115C00035000 C 01/15/16 35.0 33.00 36.90
CBST 160115C00040000 C 01/15/16 40.0 28.50 31.90
CBST 160115C00045000 C 01/15/16 45.0 24.10 27.80
CBST 160115C00050000 C 01/15/16 50.0 20.10 23.00
CBST 160115C00055000 C 01/15/16 55.0 16.50 19.50
CBST 160115C00060000 C 01/15/16 60.0 13.30 16.40
CBST 160115C00065000 C 01/15/16 65.0 10.30 12.80
CBST 160115C00070000 C 01/15/16 70.0 8.60 10.10
CBST 160115C00075000 C 01/15/16 75.0 5.70 8.10
CBST 160115C00080000 C 01/15/16 80.0 3.90 6.90
CBST 160115C00085000 C 01/15/16 85.0 2.50 5.80
CBST 160115C00090000 C 01/15/16 90.0 1.30 4.90
CBST 160115C00095000 C 01/15/16 95.0 0.50 4.70
CBST 160115C00100000 C 01/15/16 100.0 0.00 4.80
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 4.80
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 0.10 4.80
CBST 160115P00050000 P 01/15/16 50.0 1.10 4.00
CBST 160115P00055000 P 01/15/16 55.0 4.00 6.30
CBST 160115P00060000 P 01/15/16 60.0 4.10 8.00
CBST 160115P00065000 P 01/15/16 65.0 6.30 9.40
CBST 160115P00070000 P 01/15/16 70.0 8.90 12.20
CBST 160115P00075000 P 01/15/16 75.0 12.00 15.40
CBST 160115P00080000 P 01/15/16 80.0 15.10 18.60
CBST 160115P00085000 P 01/15/16 85.0 18.70 22.00
CBST 160115P00090000 P 01/15/16 90.0 22.60 26.00
CBST 160115P00095000 P 01/15/16 95.0 26.40 30.00
CBST 160115P00100000 P 01/15/16 100.0 31.20 34.20
CBST 160115P00105000 P 01/15/16 105.0 35.60 38.30
CBST 160115P00110000 P 01/15/16 110.0 40.40 42.90
CBST 160115P00115000 P 01/15/16 115.0 45.00 47.90

OPRA data is delayed 15 minutes.