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 Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBST 140920C00035000 C 09/20/14 35.0 31.00 34.20
CBST 140920C00040000 C 09/20/14 40.0 26.10 29.20
CBST 140920C00045000 C 09/20/14 45.0 21.10 24.20
CBST 140920C00050000 C 09/20/14 50.0 16.50 19.20
CBST 140920C00055000 C 09/20/14 55.0 11.50 13.80
CBST 140920C00060000 C 09/20/14 60.0 6.60 8.70
CBST 140920C00065000 C 09/20/14 65.0 2.35 3.70
CBST 140920C00070000 C 09/20/14 70.0 0.30 0.55
CBST 140920C00075000 C 09/20/14 75.0 0.00 0.25
CBST 140920C00080000 C 09/20/14 80.0 0.00 0.25
CBST 140920C00085000 C 09/20/14 85.0 0.00 0.25
CBST 140920C00090000 C 09/20/14 90.0 0.00 0.25
CBST 140920C00095000 C 09/20/14 95.0 0.00 0.25
CBST 140920P00035000 P 09/20/14 35.0 0.00 0.25
CBST 140920P00040000 P 09/20/14 40.0 0.00 0.25
CBST 140920P00045000 P 09/20/14 45.0 0.00 0.10
CBST 140920P00050000 P 09/20/14 50.0 0.00 0.05
CBST 140920P00055000 P 09/20/14 55.0 0.05 0.20
CBST 140920P00060000 P 09/20/14 60.0 0.10 0.20
CBST 140920P00065000 P 09/20/14 65.0 0.55 0.85
CBST 140920P00070000 P 09/20/14 70.0 2.65 3.80
CBST 140920P00075000 P 09/20/14 75.0 6.50 8.50
CBST 140920P00080000 P 09/20/14 80.0 11.20 13.60
CBST 140920P00085000 P 09/20/14 85.0 15.80 18.80
CBST 140920P00090000 P 09/20/14 90.0 20.80 24.20
CBST 140920P00095000 P 09/20/14 95.0 25.80 29.30
CBST 141018C00035000 C 10/18/14 35.0 30.80 34.20
CBST 141018C00040000 C 10/18/14 40.0 25.80 29.30
CBST 141018C00045000 C 10/18/14 45.0 21.40 24.00
CBST 141018C00050000 C 10/18/14 50.0 16.60 19.00
CBST 141018C00055000 C 10/18/14 55.0 12.00 14.70
CBST 141018C00060000 C 10/18/14 60.0 7.80 10.50
CBST 141018C00065000 C 10/18/14 65.0 4.20 5.10
CBST 141018C00070000 C 10/18/14 70.0 1.90 2.25
CBST 141018C00075000 C 10/18/14 75.0 0.70 1.00
CBST 141018C00080000 C 10/18/14 80.0 0.20 0.45
CBST 141018C00085000 C 10/18/14 85.0 0.00 0.25
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 0.25
CBST 141018P00045000 P 10/18/14 45.0 0.00 0.25
CBST 141018P00050000 P 10/18/14 50.0 0.10 0.35
CBST 141018P00055000 P 10/18/14 55.0 0.30 0.55
CBST 141018P00060000 P 10/18/14 60.0 1.05 1.25
CBST 141018P00065000 P 10/18/14 65.0 2.35 2.70
CBST 141018P00070000 P 10/18/14 70.0 3.70 5.30
CBST 141018P00075000 P 10/18/14 75.0 6.80 9.10
CBST 141018P00080000 P 10/18/14 80.0 11.10 14.10
CBST 141018P00085000 P 10/18/14 85.0 16.30 18.70
CBST 141018P00090000 P 10/18/14 90.0 21.00 23.60
CBST 141018P00095000 P 10/18/14 95.0 25.90 28.70
CBST 141122C00040000 C 11/22/14 40.0 26.60 29.10
CBST 141122C00045000 C 11/22/14 45.0 21.30 24.70
CBST 141122C00050000 C 11/22/14 50.0 16.80 19.80
CBST 141122C00055000 C 11/22/14 55.0 12.70 15.50
CBST 141122C00060000 C 11/22/14 60.0 8.80 11.10
CBST 141122C00065000 C 11/22/14 65.0 5.60 7.40
CBST 141122C00070000 C 11/22/14 70.0 3.20 4.20
CBST 141122C00075000 C 11/22/14 75.0 1.70 2.10
CBST 141122C00080000 C 11/22/14 80.0 0.75 1.20
CBST 141122C00085000 C 11/22/14 85.0 0.30 0.65
CBST 141122C00090000 C 11/22/14 90.0 0.10 0.45
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 0.25
CBST 141122P00040000 P 11/22/14 40.0 0.05 0.30
CBST 141122P00045000 P 11/22/14 45.0 0.20 0.45
CBST 141122P00050000 P 11/22/14 50.0 0.45 0.70
CBST 141122P00055000 P 11/22/14 55.0 0.95 1.25
CBST 141122P00060000 P 11/22/14 60.0 1.95 2.30
CBST 141122P00065000 P 11/22/14 65.0 3.30 4.10
CBST 141122P00070000 P 11/22/14 70.0 5.10 6.60
CBST 141122P00075000 P 11/22/14 75.0 8.10 10.10
CBST 141122P00080000 P 11/22/14 80.0 11.90 14.20
CBST 141122P00085000 P 11/22/14 85.0 16.20 19.00
CBST 141122P00090000 P 11/22/14 90.0 21.40 23.80
CBST 141122P00095000 P 11/22/14 95.0 26.30 28.70
CBST 141122P00100000 P 11/22/14 100.0 31.10 33.70
CBST 141122P00105000 P 11/22/14 105.0 36.00 38.90
CBST 141122P00110000 P 11/22/14 110.0 40.80 43.70
CBST 141122P00115000 P 11/22/14 115.0 45.80 48.90
CBST 150117C00035000 C 01/17/15 35.0 31.60 34.30
CBST 150117C00040000 C 01/17/15 40.0 26.70 29.40
CBST 150117C00045000 C 01/17/15 45.0 22.10 24.50
CBST 150117C00050000 C 01/17/15 50.0 17.60 20.10
CBST 150117C00055000 C 01/17/15 55.0 13.30 15.90
CBST 150117C00060000 C 01/17/15 60.0 9.60 11.90
CBST 150117C00065000 C 01/17/15 65.0 6.60 8.50
CBST 150117C00070000 C 01/17/15 70.0 4.20 5.30
CBST 150117C00075000 C 01/17/15 75.0 2.50 2.95
CBST 150117C00080000 C 01/17/15 80.0 1.40 1.95
CBST 150117C00085000 C 01/17/15 85.0 0.70 0.85
CBST 150117C00090000 C 01/17/15 90.0 0.30 0.65
CBST 150117C00095000 C 01/17/15 95.0 0.05 0.40
CBST 150117C00100000 C 01/17/15 100.0 0.00 0.50
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 0.00 0.90
CBST 150117P00040000 P 01/17/15 40.0 0.00 1.05
CBST 150117P00045000 P 01/17/15 45.0 0.20 0.60
CBST 150117P00050000 P 01/17/15 50.0 0.85 1.05
CBST 150117P00055000 P 01/17/15 55.0 1.40 1.80
CBST 150117P00060000 P 01/17/15 60.0 2.70 3.10
CBST 150117P00065000 P 01/17/15 65.0 4.10 5.00
CBST 150117P00070000 P 01/17/15 70.0 6.00 7.50
CBST 150117P00075000 P 01/17/15 75.0 8.90 10.90
CBST 150117P00080000 P 01/17/15 80.0 12.50 14.70
CBST 150117P00085000 P 01/17/15 85.0 16.40 19.10
CBST 150117P00090000 P 01/17/15 90.0 21.10 24.10
CBST 150117P00095000 P 01/17/15 95.0 27.00 28.60
CBST 150117P00100000 P 01/17/15 100.0 30.80 33.60
CBST 150117P00105000 P 01/17/15 105.0 36.80 38.60
CBST 150117P00110000 P 01/17/15 110.0 40.80 44.30
CBST 150117P00115000 P 01/17/15 115.0 45.80 49.30
CBST 150220C00035000 C 02/20/15 35.0 31.50 34.30
CBST 150220C00040000 C 02/20/15 40.0 26.50 29.40
CBST 150220C00045000 C 02/20/15 45.0 22.00 24.70
CBST 150220C00050000 C 02/20/15 50.0 17.60 20.10
CBST 150220C00055000 C 02/20/15 55.0 13.80 16.30
CBST 150220C00060000 C 02/20/15 60.0 10.00 12.60
CBST 150220C00065000 C 02/20/15 65.0 7.20 9.00
CBST 150220C00070000 C 02/20/15 70.0 4.80 5.60
CBST 150220C00075000 C 02/20/15 75.0 3.00 4.00
CBST 150220C00080000 C 02/20/15 80.0 1.85 2.45
CBST 150220C00085000 C 02/20/15 85.0 1.10 1.65
CBST 150220C00090000 C 02/20/15 90.0 0.55 0.95
CBST 150220C00095000 C 02/20/15 95.0 0.25 0.55
CBST 150220C00100000 C 02/20/15 100.0 0.10 0.40
CBST 150220P00035000 P 02/20/15 35.0 0.00 0.30
CBST 150220P00040000 P 02/20/15 40.0 0.15 0.50
CBST 150220P00045000 P 02/20/15 45.0 0.40 0.65
CBST 150220P00050000 P 02/20/15 50.0 0.90 1.20
CBST 150220P00055000 P 02/20/15 55.0 1.70 2.10
CBST 150220P00060000 P 02/20/15 60.0 2.75 3.50
CBST 150220P00065000 P 02/20/15 65.0 5.00 5.60
CBST 150220P00070000 P 02/20/15 70.0 6.70 8.10
CBST 150220P00075000 P 02/20/15 75.0 9.50 11.30
CBST 150220P00080000 P 02/20/15 80.0 13.00 15.10
CBST 150220P00085000 P 02/20/15 85.0 16.70 19.40
CBST 150220P00090000 P 02/20/15 90.0 21.40 24.20
CBST 150220P00095000 P 02/20/15 95.0 26.40 28.90
CBST 150220P00100000 P 02/20/15 100.0 30.90 33.60
CBST 160115C00035000 C 01/15/16 35.0 31.40 34.90
CBST 160115C00040000 C 01/15/16 40.0 27.10 30.40
CBST 160115C00045000 C 01/15/16 45.0 23.20 26.90
CBST 160115C00050000 C 01/15/16 50.0 19.60 23.20
CBST 160115C00055000 C 01/15/16 55.0 16.00 19.70
CBST 160115C00060000 C 01/15/16 60.0 12.60 16.20
CBST 160115C00065000 C 01/15/16 65.0 10.40 12.40
CBST 160115C00070000 C 01/15/16 70.0 8.10 9.80
CBST 160115C00075000 C 01/15/16 75.0 5.90 7.90
CBST 160115C00080000 C 01/15/16 80.0 4.30 6.30
CBST 160115C00085000 C 01/15/16 85.0 3.40 4.70
CBST 160115C00090000 C 01/15/16 90.0 1.70 3.80
CBST 160115C00095000 C 01/15/16 95.0 1.30 3.00
CBST 160115C00100000 C 01/15/16 100.0 1.15 2.20
CBST 160115C00105000 C 01/15/16 105.0 0.45 1.80
CBST 160115C00110000 C 01/15/16 110.0 0.15 1.55
CBST 160115C00115000 C 01/15/16 115.0 0.35 1.65
CBST 160115P00035000 P 01/15/16 35.0 0.40 1.65
CBST 160115P00040000 P 01/15/16 40.0 0.15 4.30
CBST 160115P00045000 P 01/15/16 45.0 0.45 2.20
CBST 160115P00050000 P 01/15/16 50.0 1.35 3.20
CBST 160115P00055000 P 01/15/16 55.0 3.70 4.60
CBST 160115P00060000 P 01/15/16 60.0 4.50 6.30
CBST 160115P00065000 P 01/15/16 65.0 5.40 8.30
CBST 160115P00070000 P 01/15/16 70.0 9.60 11.40
CBST 160115P00075000 P 01/15/16 75.0 12.10 14.20
CBST 160115P00080000 P 01/15/16 80.0 15.50 17.80
CBST 160115P00085000 P 01/15/16 85.0 18.80 21.40
CBST 160115P00090000 P 01/15/16 90.0 22.70 25.70
CBST 160115P00095000 P 01/15/16 95.0 26.90 30.00
CBST 160115P00100000 P 01/15/16 100.0 31.40 34.40
CBST 160115P00105000 P 01/15/16 105.0 36.30 39.20
CBST 160115P00110000 P 01/15/16 110.0 41.10 44.10
CBST 160115P00115000 P 01/15/16 115.0 45.90 49.50

OPRA data is delayed 15 minutes.