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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 160617C00025000 C 06/17/16 25.0 21.50 26.00
CBSH 160617C00030000 C 06/17/16 30.0 16.50 21.00
CBSH 160617C00035000 C 06/17/16 35.0 11.50 16.50
CBSH 160617C00040000 C 06/17/16 40.0 6.50 11.40
CBSH 160617C00045000 C 06/17/16 45.0 1.50 6.00
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 5.00
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 0.00 5.00
CBSH 160617P00050000 P 06/17/16 50.0 0.00 5.00
CBSH 160617P00055000 P 06/17/16 55.0 4.00 8.90
CBSH 160617P00060000 P 06/17/16 60.0 9.10 14.00
CBSH 160617P00065000 P 06/17/16 65.0 14.00 19.00
CBSH 160715C00025000 C 07/15/16 25.0 21.50 26.00
CBSH 160715C00030000 C 07/15/16 30.0 16.50 21.50
CBSH 160715C00035000 C 07/15/16 35.0 11.50 16.50
CBSH 160715C00040000 C 07/15/16 40.0 6.50 11.50
CBSH 160715C00045000 C 07/15/16 45.0 1.50 5.90
CBSH 160715C00050000 C 07/15/16 50.0 0.00 5.00
CBSH 160715C00055000 C 07/15/16 55.0 0.00 5.00
CBSH 160715C00060000 C 07/15/16 60.0 0.00 5.00
CBSH 160715C00065000 C 07/15/16 65.0 0.00 5.00
CBSH 160715C00070000 C 07/15/16 70.0 0.00 5.00
CBSH 160715P00025000 P 07/15/16 25.0 0.00 5.00
CBSH 160715P00030000 P 07/15/16 30.0 0.00 5.00
CBSH 160715P00035000 P 07/15/16 35.0 0.00 5.00
CBSH 160715P00040000 P 07/15/16 40.0 0.00 5.00
CBSH 160715P00045000 P 07/15/16 45.0 0.00 5.00
CBSH 160715P00050000 P 07/15/16 50.0 0.00 5.00
CBSH 160715P00055000 P 07/15/16 55.0 4.00 9.00
CBSH 160715P00060000 P 07/15/16 60.0 9.10 14.00
CBSH 160715P00065000 P 07/15/16 65.0 14.00 19.00
CBSH 160715P00070000 P 07/15/16 70.0 19.10 24.00
CBSH 160819C00022500 C 08/19/16 22.5 24.00 29.00
CBSH 160819C00025000 C 08/19/16 25.0 21.50 26.50
CBSH 160819C00030000 C 08/19/16 30.0 16.50 21.50
CBSH 160819C00035000 C 08/19/16 35.0 11.50 16.50
CBSH 160819C00040000 C 08/19/16 40.0 6.50 11.40
CBSH 160819C00045000 C 08/19/16 45.0 2.20 7.00
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 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 0.80
CBSH 160819P00045000 P 08/19/16 45.0 0.00 5.00
CBSH 160819P00050000 P 08/19/16 50.0 0.50 5.00
CBSH 160819P00055000 P 08/19/16 55.0 4.00 9.00
CBSH 160819P00060000 P 08/19/16 60.0 9.10 14.00
CBSH 161118C00022500 C 11/18/16 22.5 24.00 29.00
CBSH 161118C00025000 C 11/18/16 25.0 21.50 26.50
CBSH 161118C00030000 C 11/18/16 30.0 16.50 21.50
CBSH 161118C00035000 C 11/18/16 35.0 11.50 16.50
CBSH 161118C00040000 C 11/18/16 40.0 6.50 11.40
CBSH 161118C00045000 C 11/18/16 45.0 2.50 6.90
CBSH 161118C00050000 C 11/18/16 50.0 1.05 3.50
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 0.00 5.00
CBSH 161118P00050000 P 11/18/16 50.0 1.50 6.00
CBSH 161118P00055000 P 11/18/16 55.0 4.60 9.50
CBSH 161118P00060000 P 11/18/16 60.0 9.10 14.00
CBSH 161118P00065000 P 11/18/16 65.0 14.10 19.00

OPRA data is delayed 15 minutes.