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 (2016-03-11)Premium Content

Commerce Bancshares Inc (CBSH)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 160520C00035000 C 05/20/16 35.0 9.10 13.50
CBSH 160520C00040000 C 05/20/16 40.0 4.70 9.00
CBSH 160520C00045000 C 05/20/16 45.0 0.00 5.00
CBSH 160520C00050000 C 05/20/16 50.0 0.00 5.00
CBSH 160520C00055000 C 05/20/16 55.0 0.00 5.00
CBSH 160520P00035000 P 05/20/16 35.0 0.00 5.00
CBSH 160520P00040000 P 05/20/16 40.0 0.00 5.00
CBSH 160520P00045000 P 05/20/16 45.0 0.00 5.00
CBSH 160520P00050000 P 05/20/16 50.0 1.60 6.50
CBSH 160520P00055000 P 05/20/16 55.0 7.50 12.00
CBSH 160617C00025000 C 06/17/16 25.0 19.00 23.50
CBSH 160617C00030000 C 06/17/16 30.0 13.60 18.50
CBSH 160617C00035000 C 06/17/16 35.0 8.60 13.50
CBSH 160617C00040000 C 06/17/16 40.0 3.60 8.50
CBSH 160617C00045000 C 06/17/16 45.0 0.10 5.00
CBSH 160617C00050000 C 06/17/16 50.0 0.00 5.00
CBSH 160617C00055000 C 06/17/16 55.0 0.00 5.00
CBSH 160617C00060000 C 06/17/16 60.0 0.00 5.00
CBSH 160617C00065000 C 06/17/16 65.0 0.00 0.40
CBSH 160617P00025000 P 06/17/16 25.0 0.00 5.00
CBSH 160617P00030000 P 06/17/16 30.0 0.00 5.00
CBSH 160617P00035000 P 06/17/16 35.0 0.00 5.00
CBSH 160617P00040000 P 06/17/16 40.0 0.00 5.00
CBSH 160617P00045000 P 06/17/16 45.0 0.50 1.55
CBSH 160617P00050000 P 06/17/16 50.0 2.00 6.90
CBSH 160617P00055000 P 06/17/16 55.0 6.60 11.50
CBSH 160617P00060000 P 06/17/16 60.0 11.60 16.50
CBSH 160617P00065000 P 06/17/16 65.0 17.80 22.00
CBSH 160819C00022500 C 08/19/16 22.5 21.10 26.00
CBSH 160819C00025000 C 08/19/16 25.0 18.50 23.50
CBSH 160819C00030000 C 08/19/16 30.0 13.60 18.50
CBSH 160819C00035000 C 08/19/16 35.0 8.50 13.50
CBSH 160819C00040000 C 08/19/16 40.0 5.60 9.00
CBSH 160819C00045000 C 08/19/16 45.0 2.30 3.30
CBSH 160819C00050000 C 08/19/16 50.0 0.00 5.00
CBSH 160819C00055000 C 08/19/16 55.0 0.00 5.00
CBSH 160819C00060000 C 08/19/16 60.0 0.00 0.40
CBSH 160819P00022500 P 08/19/16 22.5 0.00 5.00
CBSH 160819P00025000 P 08/19/16 25.0 0.00 5.00
CBSH 160819P00030000 P 08/19/16 30.0 0.00 5.00
CBSH 160819P00035000 P 08/19/16 35.0 0.00 5.00
CBSH 160819P00040000 P 08/19/16 40.0 0.00 5.00
CBSH 160819P00045000 P 08/19/16 45.0 0.00 5.00
CBSH 160819P00050000 P 08/19/16 50.0 2.00 7.00
CBSH 160819P00055000 P 08/19/16 55.0 7.00 11.90
CBSH 160819P00060000 P 08/19/16 60.0 13.00 17.00
CBSH 161118C00022500 C 11/18/16 22.5 21.10 26.00
CBSH 161118C00025000 C 11/18/16 25.0 18.50 23.50
CBSH 161118C00030000 C 11/18/16 30.0 13.50 18.50
CBSH 161118C00035000 C 11/18/16 35.0 8.50 13.50
CBSH 161118C00040000 C 11/18/16 40.0 4.50 9.40
CBSH 161118C00045000 C 11/18/16 45.0 1.00 5.90
CBSH 161118C00050000 C 11/18/16 50.0 0.00 5.00
CBSH 161118C00055000 C 11/18/16 55.0 0.00 1.00
CBSH 161118C00060000 C 11/18/16 60.0 0.00 5.00
CBSH 161118C00065000 C 11/18/16 65.0 0.00 5.00
CBSH 161118P00022500 P 11/18/16 22.5 0.00 5.00
CBSH 161118P00025000 P 11/18/16 25.0 0.00 5.00
CBSH 161118P00030000 P 11/18/16 30.0 0.00 5.00
CBSH 161118P00035000 P 11/18/16 35.0 0.00 5.00
CBSH 161118P00040000 P 11/18/16 40.0 0.00 5.00
CBSH 161118P00045000 P 11/18/16 45.0 0.10 5.00
CBSH 161118P00050000 P 11/18/16 50.0 3.00 7.90
CBSH 161118P00055000 P 11/18/16 55.0 7.10 12.00
CBSH 161118P00060000 P 11/18/16 60.0 12.00 17.00
CBSH 161118P00065000 P 11/18/16 65.0 17.00 22.00

OPRA data is delayed 15 minutes.