Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Cubist Pharmaceuticals Inc (CBST)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 140419C00040000 C 04/19/14 40.0 22.70 25.80
CBST 140419C00045000 C 04/19/14 45.0 17.70 20.50
CBST 140419C00050000 C 04/19/14 50.0 12.80 15.60
CBST 140419C00055000 C 04/19/14 55.0 7.70 10.60
CBST 140419C00060000 C 04/19/14 60.0 2.75 5.00
CBST 140419C00065000 C 04/19/14 65.0 0.00 0.20
CBST 140419C00070000 C 04/19/14 70.0 0.00 0.20
CBST 140419C00075000 C 04/19/14 75.0 0.00 0.15
CBST 140419C00080000 C 04/19/14 80.0 0.00 0.15
CBST 140419C00085000 C 04/19/14 85.0 0.00 0.20
CBST 140419C00090000 C 04/19/14 90.0 0.00 0.20
CBST 140419C00095000 C 04/19/14 95.0 0.00 0.20
CBST 140419C00100000 C 04/19/14 100.0 0.00 0.05
CBST 140419C00105000 C 04/19/14 105.0 0.00 0.25
CBST 140419C00110000 C 04/19/14 110.0 0.00 0.25
CBST 140419C00115000 C 04/19/14 115.0 0.00 0.25
CBST 140419P00040000 P 04/19/14 40.0 0.00 0.25
CBST 140419P00045000 P 04/19/14 45.0 0.00 0.10
CBST 140419P00050000 P 04/19/14 50.0 0.00 0.25
CBST 140419P00055000 P 04/19/14 55.0 0.00 0.20
CBST 140419P00060000 P 04/19/14 60.0 0.00 0.20
CBST 140419P00065000 P 04/19/14 65.0 0.25 1.25
CBST 140419P00070000 P 04/19/14 70.0 5.50 6.30
CBST 140419P00075000 P 04/19/14 75.0 10.50 11.40
CBST 140419P00080000 P 04/19/14 80.0 14.40 17.20
CBST 140419P00085000 P 04/19/14 85.0 19.30 22.20
CBST 140419P00090000 P 04/19/14 90.0 24.40 27.30
CBST 140419P00095000 P 04/19/14 95.0 29.40 32.30
CBST 140419P00100000 P 04/19/14 100.0 34.40 37.30
CBST 140419P00105000 P 04/19/14 105.0 38.90 42.30
CBST 140419P00110000 P 04/19/14 110.0 43.70 47.20
CBST 140419P00115000 P 04/19/14 115.0 48.90 52.20
CBST 140517C00035000 C 05/17/14 35.0 27.80 30.60
CBST 140517C00040000 C 05/17/14 40.0 22.90 25.70
CBST 140517C00045000 C 05/17/14 45.0 17.80 20.60
CBST 140517C00050000 C 05/17/14 50.0 13.10 15.80
CBST 140517C00055000 C 05/17/14 55.0 8.70 11.20
CBST 140517C00060000 C 05/17/14 60.0 5.70 6.80
CBST 140517C00065000 C 05/17/14 65.0 2.85 3.40
CBST 140517C00070000 C 05/17/14 70.0 1.25 1.65
CBST 140517C00075000 C 05/17/14 75.0 0.45 0.80
CBST 140517C00080000 C 05/17/14 80.0 0.15 0.45
CBST 140517C00085000 C 05/17/14 85.0 0.05 0.30
CBST 140517C00090000 C 05/17/14 90.0 0.00 0.25
CBST 140517C00095000 C 05/17/14 95.0 0.00 0.25
CBST 140517C00100000 C 05/17/14 100.0 0.05 0.25
CBST 140517P00035000 P 05/17/14 35.0 0.00 0.10
CBST 140517P00040000 P 05/17/14 40.0 0.00 0.15
CBST 140517P00045000 P 05/17/14 45.0 0.00 0.25
CBST 140517P00050000 P 05/17/14 50.0 0.30 0.40
CBST 140517P00055000 P 05/17/14 55.0 0.60 0.80
CBST 140517P00060000 P 05/17/14 60.0 1.55 1.85
CBST 140517P00065000 P 05/17/14 65.0 3.60 4.10
CBST 140517P00070000 P 05/17/14 70.0 6.30 7.80
CBST 140517P00075000 P 05/17/14 75.0 10.30 12.00
CBST 140517P00080000 P 05/17/14 80.0 14.90 17.60
CBST 140517P00085000 P 05/17/14 85.0 19.70 22.40
CBST 140517P00090000 P 05/17/14 90.0 24.30 27.40
CBST 140517P00095000 P 05/17/14 95.0 29.20 32.30
CBST 140517P00100000 P 05/17/14 100.0 34.20 37.30
CBST 140816C00035000 C 08/16/14 35.0 28.00 30.90
CBST 140816C00040000 C 08/16/14 40.0 23.20 26.00
CBST 140816C00045000 C 08/16/14 45.0 18.60 21.30
CBST 140816C00050000 C 08/16/14 50.0 14.50 17.20
CBST 140816C00055000 C 08/16/14 55.0 10.70 12.90
CBST 140816C00060000 C 08/16/14 60.0 8.20 9.10
CBST 140816C00065000 C 08/16/14 65.0 5.60 6.30
CBST 140816C00070000 C 08/16/14 70.0 3.70 4.20
CBST 140816C00075000 C 08/16/14 75.0 2.40 2.65
CBST 140816C00080000 C 08/16/14 80.0 1.35 1.65
CBST 140816C00085000 C 08/16/14 85.0 0.80 1.20
CBST 140816C00090000 C 08/16/14 90.0 0.40 0.85
CBST 140816C00095000 C 08/16/14 95.0 0.20 0.55
CBST 140816C00100000 C 08/16/14 100.0 0.10 0.40
CBST 140816C00105000 C 08/16/14 105.0 0.00 0.35
CBST 140816C00110000 C 08/16/14 110.0 0.00 0.25
CBST 140816P00035000 P 08/16/14 35.0 0.15 0.90
CBST 140816P00040000 P 08/16/14 40.0 0.45 0.75
CBST 140816P00045000 P 08/16/14 45.0 0.75 1.15
CBST 140816P00050000 P 08/16/14 50.0 1.35 1.85
CBST 140816P00055000 P 08/16/14 55.0 2.50 2.90
CBST 140816P00060000 P 08/16/14 60.0 4.00 4.50
CBST 140816P00065000 P 08/16/14 65.0 6.20 6.80
CBST 140816P00070000 P 08/16/14 70.0 9.40 10.00
CBST 140816P00075000 P 08/16/14 75.0 12.30 14.90
CBST 140816P00080000 P 08/16/14 80.0 15.90 18.90
CBST 140816P00085000 P 08/16/14 85.0 20.20 23.20
CBST 140816P00090000 P 08/16/14 90.0 25.10 27.80
CBST 140816P00095000 P 08/16/14 95.0 29.80 32.60
CBST 140816P00100000 P 08/16/14 100.0 34.60 37.40
CBST 140816P00105000 P 08/16/14 105.0 39.50 42.40
CBST 140816P00110000 P 08/16/14 110.0 44.60 47.30
CBST 141122C00040000 C 11/22/14 40.0 23.70 26.60
CBST 141122C00045000 C 11/22/14 45.0 19.50 22.20
CBST 141122C00050000 C 11/22/14 50.0 15.30 18.00
CBST 141122C00055000 C 11/22/14 55.0 11.60 14.20
CBST 141122C00060000 C 11/22/14 60.0 9.60 10.50
CBST 141122C00065000 C 11/22/14 65.0 7.00 7.80
CBST 141122C00070000 C 11/22/14 70.0 5.20 5.60
CBST 141122C00075000 C 11/22/14 75.0 3.40 4.10
CBST 141122C00080000 C 11/22/14 80.0 2.35 2.90
CBST 141122C00085000 C 11/22/14 85.0 1.45 2.10
CBST 141122C00090000 C 11/22/14 90.0 0.95 1.55
CBST 141122C00095000 C 11/22/14 95.0 0.60 1.10
CBST 141122C00100000 C 11/22/14 100.0 0.30 0.75
CBST 141122C00105000 C 11/22/14 105.0 0.20 0.55
CBST 141122C00110000 C 11/22/14 110.0 0.05 0.50
CBST 141122C00115000 C 11/22/14 115.0 0.00 0.45
CBST 141122P00040000 P 11/22/14 40.0 0.70 1.15
CBST 141122P00045000 P 11/22/14 45.0 1.30 1.80
CBST 141122P00050000 P 11/22/14 50.0 2.15 2.75
CBST 141122P00055000 P 11/22/14 55.0 3.50 4.10
CBST 141122P00060000 P 11/22/14 60.0 5.20 6.00
CBST 141122P00065000 P 11/22/14 65.0 7.50 8.30
CBST 141122P00070000 P 11/22/14 70.0 10.30 11.30
CBST 141122P00075000 P 11/22/14 75.0 13.50 14.80
CBST 141122P00080000 P 11/22/14 80.0 17.20 19.70
CBST 141122P00085000 P 11/22/14 85.0 21.40 23.90
CBST 141122P00090000 P 11/22/14 90.0 25.80 28.40
CBST 141122P00095000 P 11/22/14 95.0 30.10 32.90
CBST 141122P00100000 P 11/22/14 100.0 34.90 37.60
CBST 141122P00105000 P 11/22/14 105.0 39.60 42.60
CBST 141122P00110000 P 11/22/14 110.0 44.50 47.40
CBST 141122P00115000 P 11/22/14 115.0 49.40 52.30
CBST 150117C00035000 C 01/17/15 35.0 28.30 30.00
CBST 150117C00040000 C 01/17/15 40.0 23.90 25.40
CBST 150117C00045000 C 01/17/15 45.0 19.70 22.10
CBST 150117C00050000 C 01/17/15 50.0 15.80 18.50
CBST 150117C00055000 C 01/17/15 55.0 12.30 15.10
CBST 150117C00060000 C 01/17/15 60.0 10.20 11.30
CBST 150117C00065000 C 01/17/15 65.0 7.70 8.60
CBST 150117C00070000 C 01/17/15 70.0 5.70 6.60
CBST 150117C00075000 C 01/17/15 75.0 4.10 4.80
CBST 150117C00080000 C 01/17/15 80.0 2.85 3.60
CBST 150117C00085000 C 01/17/15 85.0 2.05 2.80
CBST 150117C00090000 C 01/17/15 90.0 1.35 2.10
CBST 150117C00095000 C 01/17/15 95.0 0.85 1.55
CBST 150117C00100000 C 01/17/15 100.0 0.50 1.15
CBST 150117C00105000 C 01/17/15 105.0 0.30 0.80
CBST 150117C00110000 C 01/17/15 110.0 0.15 0.65
CBST 150117C00115000 C 01/17/15 115.0 0.05 0.50
CBST 150117P00035000 P 01/17/15 35.0 0.35 0.70
CBST 150117P00040000 P 01/17/15 40.0 0.85 1.20
CBST 150117P00045000 P 01/17/15 45.0 1.55 2.15
CBST 150117P00050000 P 01/17/15 50.0 2.40 3.30
CBST 150117P00055000 P 01/17/15 55.0 3.70 4.80
CBST 150117P00060000 P 01/17/15 60.0 5.80 6.70
CBST 150117P00065000 P 01/17/15 65.0 8.10 8.90
CBST 150117P00070000 P 01/17/15 70.0 11.10 12.00
CBST 150117P00075000 P 01/17/15 75.0 14.30 15.50
CBST 150117P00080000 P 01/17/15 80.0 17.70 20.60
CBST 150117P00085000 P 01/17/15 85.0 21.90 24.50
CBST 150117P00090000 P 01/17/15 90.0 25.90 28.80
CBST 150117P00095000 P 01/17/15 95.0 30.10 33.30
CBST 150117P00100000 P 01/17/15 100.0 35.20 37.90
CBST 150117P00105000 P 01/17/15 105.0 39.70 42.80
CBST 150117P00110000 P 01/17/15 110.0 44.70 47.50
CBST 150117P00115000 P 01/17/15 115.0 49.50 52.40
CBST 160115C00035000 C 01/15/16 35.0 29.80 31.70
CBST 160115C00040000 C 01/15/16 40.0 25.80 27.60
CBST 160115C00045000 C 01/15/16 45.0 21.90 25.20
CBST 160115C00050000 C 01/15/16 50.0 18.40 21.80
CBST 160115C00055000 C 01/15/16 55.0 15.20 18.60
CBST 160115C00060000 C 01/15/16 60.0 13.10 15.90
CBST 160115C00065000 C 01/15/16 65.0 10.80 13.40
CBST 160115C00070000 C 01/15/16 70.0 8.90 11.20
CBST 160115C00075000 C 01/15/16 75.0 7.30 10.00
CBST 160115C00080000 C 01/15/16 80.0 5.80 7.90
CBST 160115C00085000 C 01/15/16 85.0 4.70 6.60
CBST 160115C00090000 C 01/15/16 90.0 3.60 5.50
CBST 160115C00095000 C 01/15/16 95.0 2.80 4.40
CBST 160115C00100000 C 01/15/16 100.0 2.10 3.70
CBST 160115C00105000 C 01/15/16 105.0 1.25 4.90
CBST 160115C00110000 C 01/15/16 110.0 0.35 2.80
CBST 160115C00115000 C 01/15/16 115.0 0.55 2.40
CBST 160115P00035000 P 01/15/16 35.0 0.90 1.70
CBST 160115P00040000 P 01/15/16 40.0 1.75 2.60
CBST 160115P00045000 P 01/15/16 45.0 2.80 4.00
CBST 160115P00050000 P 01/15/16 50.0 3.30 5.20
CBST 160115P00055000 P 01/15/16 55.0 5.10 8.10
CBST 160115P00060000 P 01/15/16 60.0 8.10 9.50
CBST 160115P00065000 P 01/15/16 65.0 10.60 12.10
CBST 160115P00070000 P 01/15/16 70.0 13.50 15.90
CBST 160115P00075000 P 01/15/16 75.0 16.50 19.50
CBST 160115P00080000 P 01/15/16 80.0 19.90 23.00
CBST 160115P00085000 P 01/15/16 85.0 23.30 26.80
CBST 160115P00090000 P 01/15/16 90.0 27.30 30.80
CBST 160115P00095000 P 01/15/16 95.0 31.60 35.00
CBST 160115P00100000 P 01/15/16 100.0 36.00 39.30
CBST 160115P00105000 P 01/15/16 105.0 40.50 43.80
CBST 160115P00110000 P 01/15/16 110.0 44.60 48.30
CBST 160115P00115000 P 01/15/16 115.0 49.90 53.00

OPRA data is delayed 15 minutes.