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 Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 150918C00025000 C 09/18/15 25.0 17.00 21.50
CBSH 150918C00030000 C 09/18/15 30.0 12.00 17.00
CBSH 150918C00035000 C 09/18/15 35.0 7.00 12.00
CBSH 150918C00040000 C 09/18/15 40.0 2.10 7.00
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 5.00
CBSH 150918C00060000 C 09/18/15 60.0 0.00 5.00
CBSH 150918C00065000 C 09/18/15 65.0 0.00 5.00
CBSH 150918C00070000 C 09/18/15 70.0 0.00 5.00
CBSH 150918P00025000 P 09/18/15 25.0 0.00 2.40
CBSH 150918P00030000 P 09/18/15 30.0 0.00 5.00
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 2.35
CBSH 150918P00050000 P 09/18/15 50.0 4.10 9.00
CBSH 150918P00055000 P 09/18/15 55.0 8.60 13.50
CBSH 150918P00060000 P 09/18/15 60.0 13.00 18.00
CBSH 150918P00065000 P 09/18/15 65.0 18.00 23.00
CBSH 150918P00070000 P 09/18/15 70.0 24.90 27.00
CBSH 151016C00025000 C 10/16/15 25.0 16.50 20.80
CBSH 151016C00030000 C 10/16/15 30.0 12.00 17.00
CBSH 151016C00035000 C 10/16/15 35.0 7.00 12.00
CBSH 151016C00040000 C 10/16/15 40.0 2.00 7.00
CBSH 151016C00045000 C 10/16/15 45.0 0.00 2.30
CBSH 151016C00050000 C 10/16/15 50.0 0.00 5.00
CBSH 151016C00055000 C 10/16/15 55.0 0.00 5.00
CBSH 151016C00060000 C 10/16/15 60.0 0.00 5.00
CBSH 151016C00065000 C 10/16/15 65.0 0.00 5.00
CBSH 151016P00025000 P 10/16/15 25.0 0.00 5.00
CBSH 151016P00030000 P 10/16/15 30.0 0.00 5.00
CBSH 151016P00035000 P 10/16/15 35.0 0.00 5.00
CBSH 151016P00040000 P 10/16/15 40.0 0.00 5.00
CBSH 151016P00045000 P 10/16/15 45.0 0.80 3.20
CBSH 151016P00050000 P 10/16/15 50.0 3.00 8.00
CBSH 151016P00055000 P 10/16/15 55.0 8.00 13.00
CBSH 151016P00060000 P 10/16/15 60.0 13.00 18.00
CBSH 151016P00065000 P 10/16/15 65.0 19.40 23.00
CBSH 151120C00022500 C 11/20/15 22.5 19.50 23.20
CBSH 151120C00025000 C 11/20/15 25.0 17.00 22.00
CBSH 151120C00030000 C 11/20/15 30.0 12.50 17.50
CBSH 151120C00035000 C 11/20/15 35.0 7.00 12.00
CBSH 151120C00040000 C 11/20/15 40.0 2.70 7.50
CBSH 151120C00045000 C 11/20/15 45.0 0.00 2.85
CBSH 151120C00050000 C 11/20/15 50.0 0.00 0.50
CBSH 151120C00055000 C 11/20/15 55.0 0.00 5.00
CBSH 151120C00060000 C 11/20/15 60.0 0.00 0.30
CBSH 151120P00022500 P 11/20/15 22.5 0.00 2.50
CBSH 151120P00025000 P 11/20/15 25.0 0.00 5.00
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 0.75 3.70
CBSH 151120P00050000 P 11/20/15 50.0 3.50 8.50
CBSH 151120P00055000 P 11/20/15 55.0 8.00 13.00
CBSH 151120P00060000 P 11/20/15 60.0 13.00 17.70
CBSH 160219C00025000 C 02/19/16 25.0 17.00 20.90
CBSH 160219C00030000 C 02/19/16 30.0 12.00 17.00
CBSH 160219C00035000 C 02/19/16 35.0 7.00 12.00
CBSH 160219C00040000 C 02/19/16 40.0 3.20 8.00
CBSH 160219C00045000 C 02/19/16 45.0 0.95 3.50
CBSH 160219C00050000 C 02/19/16 50.0 0.00 5.00
CBSH 160219C00055000 C 02/19/16 55.0 0.00 0.45
CBSH 160219C00060000 C 02/19/16 60.0 0.00 5.00
CBSH 160219C00065000 C 02/19/16 65.0 0.00 5.00
CBSH 160219C00070000 C 02/19/16 70.0 0.00 5.00
CBSH 160219P00025000 P 02/19/16 25.0 0.00 5.00
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 0.00 5.00
CBSH 160219P00045000 P 02/19/16 45.0 2.15 4.40
CBSH 160219P00050000 P 02/19/16 50.0 4.70 9.50
CBSH 160219P00055000 P 02/19/16 55.0 8.50 13.50
CBSH 160219P00060000 P 02/19/16 60.0 13.50 18.50
CBSH 160219P00065000 P 02/19/16 65.0 18.50 23.50
CBSH 160219P00070000 P 02/19/16 70.0 22.50 27.50

OPRA data is delayed 15 minutes.