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 (2014-09-12)Premium Content

Commerce Bancshares Inc (CBSH)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 141122C00025000 C 11/22/14 25.0 14.50 19.00
CBSH 141122C00030000 C 11/22/14 30.0 9.50 14.40
CBSH 141122C00035000 C 11/22/14 35.0 4.50 9.00
CBSH 141122C00040000 C 11/22/14 40.0 0.00 4.50
CBSH 141122C00045000 C 11/22/14 45.0 0.00 2.60
CBSH 141122C00050000 C 11/22/14 50.0 0.00 2.50
CBSH 141122C00055000 C 11/22/14 55.0 0.00 2.50
CBSH 141122C00060000 C 11/22/14 60.0 0.00 2.50
CBSH 141122C00065000 C 11/22/14 65.0 0.00 2.50
CBSH 141122P00025000 P 11/22/14 25.0 0.00 2.50
CBSH 141122P00030000 P 11/22/14 30.0 0.00 2.50
CBSH 141122P00035000 P 11/22/14 35.0 0.00 2.55
CBSH 141122P00040000 P 11/22/14 40.0 0.00 2.80
CBSH 141122P00045000 P 11/22/14 45.0 1.05 5.40
CBSH 141122P00050000 P 11/22/14 50.0 6.00 10.40
CBSH 141122P00055000 P 11/22/14 55.0 10.60 15.50
CBSH 141122P00060000 P 11/22/14 60.0 15.60 20.50
CBSH 141122P00065000 P 11/22/14 65.0 21.00 25.40
CBSH 141220C00022500 C 12/20/14 22.5 17.00 21.50
CBSH 141220C00025000 C 12/20/14 25.0 14.50 19.50
CBSH 141220C00030000 C 12/20/14 30.0 9.50 14.50
CBSH 141220C00035000 C 12/20/14 35.0 4.60 9.10
CBSH 141220C00040000 C 12/20/14 40.0 0.10 4.90
CBSH 141220C00045000 C 12/20/14 45.0 0.00 5.00
CBSH 141220C00050000 C 12/20/14 50.0 0.00 5.00
CBSH 141220C00055000 C 12/20/14 55.0 0.00 5.00
CBSH 141220C00060000 C 12/20/14 60.0 0.00 5.00
CBSH 141220P00022500 P 12/20/14 22.5 0.00 5.00
CBSH 141220P00025000 P 12/20/14 25.0 0.00 5.00
CBSH 141220P00030000 P 12/20/14 30.0 0.00 5.00
CBSH 141220P00035000 P 12/20/14 35.0 0.00 5.00
CBSH 141220P00040000 P 12/20/14 40.0 0.00 5.00
CBSH 141220P00045000 P 12/20/14 45.0 1.10 5.70
CBSH 141220P00050000 P 12/20/14 50.0 5.70 10.50
CBSH 141220P00055000 P 12/20/14 55.0 10.70 15.50
CBSH 141220P00060000 P 12/20/14 60.0 16.10 20.70
CBSH 150220C00025000 C 02/20/15 25.0 14.70 19.00
CBSH 150220C00030000 C 02/20/15 30.0 9.50 14.20
CBSH 150220C00035000 C 02/20/15 35.0 4.80 9.20
CBSH 150220C00040000 C 02/20/15 40.0 0.60 5.00
CBSH 150220C00045000 C 02/20/15 45.0 0.00 2.95
CBSH 150220C00050000 C 02/20/15 50.0 0.00 2.45
CBSH 150220C00055000 C 02/20/15 55.0 0.00 2.45
CBSH 150220C00060000 C 02/20/15 60.0 0.00 2.40
CBSH 150220C00065000 C 02/20/15 65.0 0.00 2.40
CBSH 150220P00025000 P 02/20/15 25.0 0.00 2.45
CBSH 150220P00030000 P 02/20/15 30.0 0.00 2.45
CBSH 150220P00035000 P 02/20/15 35.0 0.00 2.65
CBSH 150220P00040000 P 02/20/15 40.0 0.00 3.60
CBSH 150220P00045000 P 02/20/15 45.0 1.75 6.20
CBSH 150220P00050000 P 02/20/15 50.0 6.30 10.60
CBSH 150220P00055000 P 02/20/15 55.0 11.00 15.50
CBSH 150220P00060000 P 02/20/15 60.0 16.00 20.50
CBSH 150220P00065000 P 02/20/15 65.0 21.20 25.50
CBSH 150515C00025000 C 05/15/15 25.0 14.70 19.00
CBSH 150515C00030000 C 05/15/15 30.0 9.70 14.30
CBSH 150515C00035000 C 05/15/15 35.0 6.00 9.30
CBSH 150515C00040000 C 05/15/15 40.0 2.25 4.00
CBSH 150515C00045000 C 05/15/15 45.0 0.00 3.30
CBSH 150515C00050000 C 05/15/15 50.0 0.00 2.55
CBSH 150515C00055000 C 05/15/15 55.0 0.00 2.45
CBSH 150515C00060000 C 05/15/15 60.0 0.00 2.45
CBSH 150515C00065000 C 05/15/15 65.0 0.00 2.40
CBSH 150515C00070000 C 05/15/15 70.0 0.00 5.00
CBSH 150515P00025000 P 05/15/15 25.0 0.00 2.45
CBSH 150515P00030000 P 05/15/15 30.0 0.00 2.55
CBSH 150515P00035000 P 05/15/15 35.0 0.00 3.00
CBSH 150515P00040000 P 05/15/15 40.0 0.00 4.20
CBSH 150515P00045000 P 05/15/15 45.0 3.50 5.40
CBSH 150515P00050000 P 05/15/15 50.0 6.60 10.90
CBSH 150515P00055000 P 05/15/15 55.0 11.20 15.80
CBSH 150515P00060000 P 05/15/15 60.0 16.20 20.80
CBSH 150515P00065000 P 05/15/15 65.0 21.20 25.70
CBSH 150515P00070000 P 05/15/15 70.0 26.40 30.90

OPRA data is delayed 15 minutes.