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 (2017-03-10)Premium Content

Commerce Bancshares Inc (CBSH)
As of Apr 27 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 170519C00045000 C 05/19/17 45.0 8.50 13.40
CBSH 170519C00050000 C 05/19/17 50.0 4.00 8.50
CBSH 170519C00055000 C 05/19/17 55.0 0.00 5.00
CBSH 170519C00060000 C 05/19/17 60.0 0.00 0.55
CBSH 170519C00065000 C 05/19/17 65.0 0.00 0.65
CBSH 170519P00045000 P 05/19/17 45.0 0.00 0.65
CBSH 170519P00050000 P 05/19/17 50.0 0.00 0.50
CBSH 170519P00055000 P 05/19/17 55.0 0.15 1.15
CBSH 170519P00060000 P 05/19/17 60.0 1.50 6.00
CBSH 170519P00065000 P 05/19/17 65.0 6.50 11.10
CBSH 170616C00030000 C 06/16/17 30.0 24.00 28.50
CBSH 170616C00035000 C 06/16/17 35.0 19.10 23.50
CBSH 170616C00040000 C 06/16/17 40.0 14.00 18.50
CBSH 170616C00045000 C 06/16/17 45.0 9.10 14.00
CBSH 170616C00050000 C 06/16/17 50.0 4.10 9.00
CBSH 170616C00055000 C 06/16/17 55.0 0.00 5.00
CBSH 170616C00060000 C 06/16/17 60.0 0.05 1.05
CBSH 170616C00065000 C 06/16/17 65.0 0.00 5.00
CBSH 170616C00070000 C 06/16/17 70.0 0.00 5.00
CBSH 170616C00075000 C 06/16/17 75.0 0.00 5.00
CBSH 170616C00080000 C 06/16/17 80.0 0.00 0.70
CBSH 170616P00030000 P 06/16/17 30.0 0.00 0.70
CBSH 170616P00035000 P 06/16/17 35.0 0.00 5.00
CBSH 170616P00040000 P 06/16/17 40.0 0.00 5.00
CBSH 170616P00045000 P 06/16/17 45.0 0.00 0.45
CBSH 170616P00050000 P 06/16/17 50.0 0.10 1.15
CBSH 170616P00055000 P 06/16/17 55.0 1.05 1.60
CBSH 170616P00060000 P 06/16/17 60.0 1.50 6.50
CBSH 170616P00065000 P 06/16/17 65.0 6.50 11.40
CBSH 170616P00070000 P 06/16/17 70.0 11.50 15.90
CBSH 170616P00075000 P 06/16/17 75.0 16.50 21.40
CBSH 170616P00080000 P 06/16/17 80.0 21.50 26.00
CBSH 170818C00035000 C 08/18/17 35.0 19.10 23.50
CBSH 170818C00040000 C 08/18/17 40.0 13.70 18.50
CBSH 170818C00045000 C 08/18/17 45.0 9.60 14.00
CBSH 170818C00050000 C 08/18/17 50.0 4.50 9.50
CBSH 170818C00055000 C 08/18/17 55.0 0.70 5.50
CBSH 170818C00060000 C 08/18/17 60.0 0.55 1.55
CBSH 170818C00065000 C 08/18/17 65.0 0.00 0.80
CBSH 170818C00070000 C 08/18/17 70.0 0.00 5.00
CBSH 170818C00075000 C 08/18/17 75.0 0.00 5.00
CBSH 170818C00080000 C 08/18/17 80.0 0.00 5.00
CBSH 170818C00085000 C 08/18/17 85.0 0.00 5.00
CBSH 170818P00035000 P 08/18/17 35.0 0.00 0.50
CBSH 170818P00040000 P 08/18/17 40.0 0.00 5.00
CBSH 170818P00045000 P 08/18/17 45.0 0.00 0.80
CBSH 170818P00050000 P 08/18/17 50.0 0.40 1.50
CBSH 170818P00055000 P 08/18/17 55.0 1.90 2.60
CBSH 170818P00060000 P 08/18/17 60.0 2.50 7.40
CBSH 170818P00065000 P 08/18/17 65.0 6.50 11.40
CBSH 170818P00070000 P 08/18/17 70.0 11.50 16.50
CBSH 170818P00075000 P 08/18/17 75.0 16.50 21.40
CBSH 170818P00080000 P 08/18/17 80.0 21.50 26.40
CBSH 170818P00085000 P 08/18/17 85.0 26.50 31.50
CBSH 171117C00035000 C 11/17/17 35.0 19.10 24.00
CBSH 171117C00040000 C 11/17/17 40.0 14.00 19.00
CBSH 171117C00045000 C 11/17/17 45.0 9.40 14.00
CBSH 171117C00050000 C 11/17/17 50.0 5.10 10.00
CBSH 171117C00055000 C 11/17/17 55.0 3.60 4.40
CBSH 171117C00060000 C 11/17/17 60.0 1.20 2.05
CBSH 171117C00065000 C 11/17/17 65.0 0.25 1.25
CBSH 171117C00070000 C 11/17/17 70.0 0.00 5.00
CBSH 171117C00075000 C 11/17/17 75.0 0.00 5.00
CBSH 171117C00080000 C 11/17/17 80.0 0.00 5.00
CBSH 171117C00085000 C 11/17/17 85.0 0.00 0.60
CBSH 171117P00035000 P 11/17/17 35.0 0.00 1.40
CBSH 171117P00040000 P 11/17/17 40.0 0.00 0.95
CBSH 171117P00045000 P 11/17/17 45.0 0.35 1.55
CBSH 171117P00050000 P 11/17/17 50.0 1.30 1.85
CBSH 171117P00055000 P 11/17/17 55.0 2.65 3.40
CBSH 171117P00060000 P 11/17/17 60.0 3.00 7.90
CBSH 171117P00065000 P 11/17/17 65.0 7.00 11.90
CBSH 171117P00070000 P 11/17/17 70.0 11.60 16.50
CBSH 171117P00075000 P 11/17/17 75.0 16.50 21.40
CBSH 171117P00080000 P 11/17/17 80.0 21.50 26.40
CBSH 171117P00085000 P 11/17/17 85.0 26.50 31.00

OPRA data is delayed 15 minutes.