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 (2015-06-12)Premium Content

Commerce Bancshares Inc (CBSH)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 150821C00022500 C 08/21/15 22.5 21.50 26.50
CBSH 150821C00025000 C 08/21/15 25.0 19.50 24.50
CBSH 150821C00030000 C 08/21/15 30.0 14.50 19.50
CBSH 150821C00035000 C 08/21/15 35.0 9.50 14.50
CBSH 150821C00040000 C 08/21/15 40.0 3.50 8.40
CBSH 150821C00045000 C 08/21/15 45.0 0.10 5.00
CBSH 150821C00050000 C 08/21/15 50.0 0.00 0.30
CBSH 150821C00055000 C 08/21/15 55.0 0.00 0.25
CBSH 150821C00060000 C 08/21/15 60.0 0.00 5.00
CBSH 150821P00022500 P 08/21/15 22.5 0.00 0.50
CBSH 150821P00025000 P 08/21/15 25.0 0.00 0.25
CBSH 150821P00030000 P 08/21/15 30.0 0.00 0.25
CBSH 150821P00035000 P 08/21/15 35.0 0.00 0.55
CBSH 150821P00040000 P 08/21/15 40.0 0.00 0.30
CBSH 150821P00045000 P 08/21/15 45.0 0.00 5.00
CBSH 150821P00050000 P 08/21/15 50.0 0.50 5.40
CBSH 150821P00055000 P 08/21/15 55.0 5.50 10.50
CBSH 150821P00060000 P 08/21/15 60.0 11.10 16.00
CBSH 150918C00025000 C 09/18/15 25.0 19.60 24.50
CBSH 150918C00030000 C 09/18/15 30.0 14.50 19.50
CBSH 150918C00035000 C 09/18/15 35.0 9.50 14.50
CBSH 150918C00040000 C 09/18/15 40.0 4.50 9.50
CBSH 150918C00045000 C 09/18/15 45.0 0.00 5.00
CBSH 150918C00050000 C 09/18/15 50.0 0.00 5.00
CBSH 150918C00055000 C 09/18/15 55.0 0.00 0.25
CBSH 150918C00060000 C 09/18/15 60.0 0.00 0.25
CBSH 150918C00065000 C 09/18/15 65.0 0.00 0.25
CBSH 150918C00070000 C 09/18/15 70.0 0.00 0.90
CBSH 150918P00025000 P 09/18/15 25.0 0.00 0.65
CBSH 150918P00030000 P 09/18/15 30.0 0.00 0.30
CBSH 150918P00035000 P 09/18/15 35.0 0.00 5.00
CBSH 150918P00040000 P 09/18/15 40.0 0.00 5.00
CBSH 150918P00045000 P 09/18/15 45.0 0.00 5.00
CBSH 150918P00050000 P 09/18/15 50.0 1.00 6.00
CBSH 150918P00055000 P 09/18/15 55.0 6.00 11.00
CBSH 150918P00060000 P 09/18/15 60.0 11.00 16.00
CBSH 150918P00065000 P 09/18/15 65.0 16.00 21.00
CBSH 150918P00070000 P 09/18/15 70.0 21.00 26.00
CBSH 151120C00022500 C 11/20/15 22.5 21.50 26.50
CBSH 151120C00025000 C 11/20/15 25.0 19.50 24.50
CBSH 151120C00030000 C 11/20/15 30.0 14.00 19.00
CBSH 151120C00035000 C 11/20/15 35.0 9.50 14.50
CBSH 151120C00040000 C 11/20/15 40.0 6.60 7.40
CBSH 151120C00045000 C 11/20/15 45.0 2.15 3.00
CBSH 151120C00050000 C 11/20/15 50.0 0.00 2.80
CBSH 151120C00055000 C 11/20/15 55.0 0.00 0.50
CBSH 151120C00060000 C 11/20/15 60.0 0.00 1.10
CBSH 151120P00022500 P 11/20/15 22.5 0.00 0.80
CBSH 151120P00025000 P 11/20/15 25.0 0.00 0.40
CBSH 151120P00030000 P 11/20/15 30.0 0.00 5.00
CBSH 151120P00035000 P 11/20/15 35.0 0.00 5.00
CBSH 151120P00040000 P 11/20/15 40.0 0.00 5.00
CBSH 151120P00045000 P 11/20/15 45.0 0.00 5.00
CBSH 151120P00050000 P 11/20/15 50.0 1.70 6.50
CBSH 151120P00055000 P 11/20/15 55.0 6.00 11.00
CBSH 151120P00060000 P 11/20/15 60.0 11.10 16.00
CBSH 160219C00025000 C 02/19/16 25.0 19.70 24.10
CBSH 160219C00030000 C 02/19/16 30.0 14.50 19.50
CBSH 160219C00035000 C 02/19/16 35.0 9.50 14.50
CBSH 160219C00040000 C 02/19/16 40.0 4.50 9.50
CBSH 160219C00045000 C 02/19/16 45.0 0.50 5.40
CBSH 160219C00050000 C 02/19/16 50.0 0.40 1.65
CBSH 160219C00055000 C 02/19/16 55.0 0.05 0.95
CBSH 160219C00060000 C 02/19/16 60.0 0.00 4.90
CBSH 160219C00065000 C 02/19/16 65.0 0.00 0.40
CBSH 160219C00070000 C 02/19/16 70.0 0.00 0.80
CBSH 160219P00025000 P 02/19/16 25.0 0.00 0.85
CBSH 160219P00030000 P 02/19/16 30.0 0.00 5.00
CBSH 160219P00035000 P 02/19/16 35.0 0.00 5.00
CBSH 160219P00040000 P 02/19/16 40.0 0.35 1.35
CBSH 160219P00045000 P 02/19/16 45.0 0.00 5.00
CBSH 160219P00050000 P 02/19/16 50.0 1.00 5.90
CBSH 160219P00055000 P 02/19/16 55.0 8.30 9.20
CBSH 160219P00060000 P 02/19/16 60.0 11.00 16.00
CBSH 160219P00065000 P 02/19/16 65.0 16.00 21.00
CBSH 160219P00070000 P 02/19/16 70.0 21.20 26.00

OPRA data is delayed 15 minutes.