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 Aug 29 2016 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 160916C00025000 C 09/16/16 25.0 22.50 27.50
CBSH 160916C00030000 C 09/16/16 30.0 17.50 22.40
CBSH 160916C00035000 C 09/16/16 35.0 12.50 17.40
CBSH 160916C00040000 C 09/16/16 40.0 7.50 12.50
CBSH 160916C00045000 C 09/16/16 45.0 3.30 5.30
CBSH 160916C00050000 C 09/16/16 50.0 0.55 0.90
CBSH 160916C00055000 C 09/16/16 55.0 0.00 0.30
CBSH 160916C00060000 C 09/16/16 60.0 0.00 0.25
CBSH 160916C00065000 C 09/16/16 65.0 0.00 0.25
CBSH 160916C00070000 C 09/16/16 70.0 0.00 0.25
CBSH 160916P00025000 P 09/16/16 25.0 0.00 0.25
CBSH 160916P00030000 P 09/16/16 30.0 0.00 0.25
CBSH 160916P00035000 P 09/16/16 35.0 0.00 0.30
CBSH 160916P00040000 P 09/16/16 40.0 0.00 0.30
CBSH 160916P00045000 P 09/16/16 45.0 0.00 0.25
CBSH 160916P00050000 P 09/16/16 50.0 0.65 1.00
CBSH 160916P00055000 P 09/16/16 55.0 3.10 8.00
CBSH 160916P00060000 P 09/16/16 60.0 8.00 13.00
CBSH 160916P00065000 P 09/16/16 65.0 13.20 18.00
CBSH 160916P00070000 P 09/16/16 70.0 18.00 23.00
CBSH 161021C00025000 C 10/21/16 25.0 22.60 27.50
CBSH 161021C00030000 C 10/21/16 30.0 17.50 22.50
CBSH 161021C00035000 C 10/21/16 35.0 12.60 17.50
CBSH 161021C00040000 C 10/21/16 40.0 7.70 12.50
CBSH 161021C00045000 C 10/21/16 45.0 5.00 5.40
CBSH 161021C00050000 C 10/21/16 50.0 1.35 1.60
CBSH 161021C00055000 C 10/21/16 55.0 0.05 0.25
CBSH 161021C00060000 C 10/21/16 60.0 0.00 0.30
CBSH 161021C00065000 C 10/21/16 65.0 0.00 0.25
CBSH 161021C00070000 C 10/21/16 70.0 0.00 0.25
CBSH 161021P00025000 P 10/21/16 25.0 0.00 0.30
CBSH 161021P00030000 P 10/21/16 30.0 0.00 0.30
CBSH 161021P00035000 P 10/21/16 35.0 0.00 0.35
CBSH 161021P00040000 P 10/21/16 40.0 0.00 0.25
CBSH 161021P00045000 P 10/21/16 45.0 0.25 0.40
CBSH 161021P00050000 P 10/21/16 50.0 1.50 1.70
CBSH 161021P00055000 P 10/21/16 55.0 3.10 8.00
CBSH 161021P00060000 P 10/21/16 60.0 8.00 13.00
CBSH 161021P00065000 P 10/21/16 65.0 13.10 18.00
CBSH 161021P00070000 P 10/21/16 70.0 18.00 23.00
CBSH 161118C00022500 C 11/18/16 22.5 25.00 29.50
CBSH 161118C00025000 C 11/18/16 25.0 22.50 27.40
CBSH 161118C00030000 C 11/18/16 30.0 17.50 22.00
CBSH 161118C00035000 C 11/18/16 35.0 12.50 17.30
CBSH 161118C00040000 C 11/18/16 40.0 7.50 12.00
CBSH 161118C00045000 C 11/18/16 45.0 5.10 5.70
CBSH 161118C00050000 C 11/18/16 50.0 1.65 2.05
CBSH 161118C00055000 C 11/18/16 55.0 0.15 0.35
CBSH 161118C00060000 C 11/18/16 60.0 0.00 0.30
CBSH 161118C00065000 C 11/18/16 65.0 0.00 0.30
CBSH 161118P00022500 P 11/18/16 22.5 0.00 0.35
CBSH 161118P00025000 P 11/18/16 25.0 0.00 0.35
CBSH 161118P00030000 P 11/18/16 30.0 0.00 0.40
CBSH 161118P00035000 P 11/18/16 35.0 0.00 5.00
CBSH 161118P00040000 P 11/18/16 40.0 0.05 0.25
CBSH 161118P00045000 P 11/18/16 45.0 0.40 0.65
CBSH 161118P00050000 P 11/18/16 50.0 1.75 2.15
CBSH 161118P00055000 P 11/18/16 55.0 5.00 5.70
CBSH 161118P00060000 P 11/18/16 60.0 8.10 13.00
CBSH 161118P00065000 P 11/18/16 65.0 13.10 18.00
CBSH 170217C00025000 C 02/17/17 25.0 22.50 27.50
CBSH 170217C00030000 C 02/17/17 30.0 17.50 22.40
CBSH 170217C00035000 C 02/17/17 35.0 12.50 16.90
CBSH 170217C00040000 C 02/17/17 40.0 7.60 12.50
CBSH 170217C00045000 C 02/17/17 45.0 5.70 6.30
CBSH 170217C00050000 C 02/17/17 50.0 2.50 2.75
CBSH 170217C00055000 C 02/17/17 55.0 0.70 0.90
CBSH 170217C00060000 C 02/17/17 60.0 0.00 0.25
CBSH 170217C00065000 C 02/17/17 65.0 0.00 0.40
CBSH 170217C00070000 C 02/17/17 70.0 0.00 0.40
CBSH 170217P00025000 P 02/17/17 25.0 0.00 0.45
CBSH 170217P00030000 P 02/17/17 30.0 0.00 0.50
CBSH 170217P00035000 P 02/17/17 35.0 0.05 0.25
CBSH 170217P00040000 P 02/17/17 40.0 0.30 0.55
CBSH 170217P00045000 P 02/17/17 45.0 1.00 1.35
CBSH 170217P00050000 P 02/17/17 50.0 2.70 3.10
CBSH 170217P00055000 P 02/17/17 55.0 5.70 6.30
CBSH 170217P00060000 P 02/17/17 60.0 8.10 13.00
CBSH 170217P00065000 P 02/17/17 65.0 13.10 18.00
CBSH 170217P00070000 P 02/17/17 70.0 18.50 23.00

OPRA data is delayed 15 minutes.