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 (2016-06-10)Premium Content

Commerce Bancshares Inc (CBSH)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 160819C00022500 C 08/19/16 22.5 23.10 28.00
CBSH 160819C00025000 C 08/19/16 25.0 20.60 25.50
CBSH 160819C00030000 C 08/19/16 30.0 15.60 20.50
CBSH 160819C00035000 C 08/19/16 35.0 10.60 15.50
CBSH 160819C00040000 C 08/19/16 40.0 5.60 10.50
CBSH 160819C00045000 C 08/19/16 45.0 2.85 3.70
CBSH 160819C00050000 C 08/19/16 50.0 0.15 0.50
CBSH 160819C00055000 C 08/19/16 55.0 0.00 5.00
CBSH 160819C00060000 C 08/19/16 60.0 0.00 5.00
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 0.05
CBSH 160819P00045000 P 08/19/16 45.0 0.15 0.45
CBSH 160819P00050000 P 08/19/16 50.0 2.10 2.75
CBSH 160819P00055000 P 08/19/16 55.0 5.10 10.00
CBSH 160819P00060000 P 08/19/16 60.0 10.00 15.00
CBSH 160916C00025000 C 09/16/16 25.0 20.50 25.50
CBSH 160916C00030000 C 09/16/16 30.0 15.50 20.40
CBSH 160916C00035000 C 09/16/16 35.0 10.50 15.40
CBSH 160916C00040000 C 09/16/16 40.0 5.60 10.50
CBSH 160916C00045000 C 09/16/16 45.0 3.10 4.10
CBSH 160916C00050000 C 09/16/16 50.0 0.45 0.85
CBSH 160916C00055000 C 09/16/16 55.0 0.00 0.25
CBSH 160916C00060000 C 09/16/16 60.0 0.00 5.00
CBSH 160916C00065000 C 09/16/16 65.0 0.00 5.00
CBSH 160916C00070000 C 09/16/16 70.0 0.00 5.00
CBSH 160916P00025000 P 09/16/16 25.0 0.00 5.00
CBSH 160916P00030000 P 09/16/16 30.0 0.00 5.00
CBSH 160916P00035000 P 09/16/16 35.0 0.00 5.00
CBSH 160916P00040000 P 09/16/16 40.0 0.05 0.25
CBSH 160916P00045000 P 09/16/16 45.0 0.45 0.85
CBSH 160916P00050000 P 09/16/16 50.0 2.40 3.20
CBSH 160916P00055000 P 09/16/16 55.0 5.00 10.00
CBSH 160916P00060000 P 09/16/16 60.0 10.00 15.00
CBSH 160916P00065000 P 09/16/16 65.0 15.00 19.80
CBSH 160916P00070000 P 09/16/16 70.0 20.00 25.00
CBSH 161118C00022500 C 11/18/16 22.5 23.10 28.00
CBSH 161118C00025000 C 11/18/16 25.0 20.50 25.50
CBSH 161118C00030000 C 11/18/16 30.0 15.50 20.50
CBSH 161118C00035000 C 11/18/16 35.0 10.50 15.40
CBSH 161118C00040000 C 11/18/16 40.0 6.20 11.00
CBSH 161118C00045000 C 11/18/16 45.0 3.70 4.50
CBSH 161118C00050000 C 11/18/16 50.0 0.15 1.65
CBSH 161118C00055000 C 11/18/16 55.0 0.10 0.35
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 0.25
CBSH 161118P00040000 P 11/18/16 40.0 0.30 0.55
CBSH 161118P00045000 P 11/18/16 45.0 1.10 1.50
CBSH 161118P00050000 P 11/18/16 50.0 3.20 3.90
CBSH 161118P00055000 P 11/18/16 55.0 5.10 10.00
CBSH 161118P00060000 P 11/18/16 60.0 10.00 14.80
CBSH 161118P00065000 P 11/18/16 65.0 15.10 20.00
CBSH 170217C00025000 C 02/17/17 25.0 20.50 25.50
CBSH 170217C00030000 C 02/17/17 30.0 15.50 20.50
CBSH 170217C00035000 C 02/17/17 35.0 10.60 15.50
CBSH 170217C00040000 C 02/17/17 40.0 8.10 9.00
CBSH 170217C00045000 C 02/17/17 45.0 4.40 5.00
CBSH 170217C00050000 C 02/17/17 50.0 1.80 2.25
CBSH 170217C00055000 C 02/17/17 55.0 0.45 0.85
CBSH 170217C00060000 C 02/17/17 60.0 0.00 0.25
CBSH 170217C00065000 C 02/17/17 65.0 0.00 5.00
CBSH 170217C00070000 C 02/17/17 70.0 0.00 5.00
CBSH 170217P00025000 P 02/17/17 25.0 0.00 5.00
CBSH 170217P00030000 P 02/17/17 30.0 0.00 0.25
CBSH 170217P00035000 P 02/17/17 35.0 0.15 0.45
CBSH 170217P00040000 P 02/17/17 40.0 0.65 1.05
CBSH 170217P00045000 P 02/17/17 45.0 1.80 2.30
CBSH 170217P00050000 P 02/17/17 50.0 3.90 4.70
CBSH 170217P00055000 P 02/17/17 55.0 7.50 8.40
CBSH 170217P00060000 P 02/17/17 60.0 10.10 15.00
CBSH 170217P00065000 P 02/17/17 65.0 15.10 20.00
CBSH 170217P00070000 P 02/17/17 70.0 20.10 25.00

OPRA data is delayed 15 minutes.