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 Jun 28 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 160715C00025000 C 07/15/16 25.0 18.00 23.00
CBSH 160715C00030000 C 07/15/16 30.0 13.00 18.00
CBSH 160715C00035000 C 07/15/16 35.0 8.00 13.00
CBSH 160715C00040000 C 07/15/16 40.0 3.00 7.90
CBSH 160715C00045000 C 07/15/16 45.0 0.80 2.05
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 0.50 1.35
CBSH 160715P00050000 P 07/15/16 50.0 2.10 7.00
CBSH 160715P00055000 P 07/15/16 55.0 7.10 12.00
CBSH 160715P00060000 P 07/15/16 60.0 12.10 17.00
CBSH 160715P00065000 P 07/15/16 65.0 17.10 22.00
CBSH 160715P00070000 P 07/15/16 70.0 22.40 27.00
CBSH 160819C00022500 C 08/19/16 22.5 21.00 24.70
CBSH 160819C00025000 C 08/19/16 25.0 18.50 22.30
CBSH 160819C00030000 C 08/19/16 30.0 13.50 17.30
CBSH 160819C00035000 C 08/19/16 35.0 8.60 12.30
CBSH 160819C00040000 C 08/19/16 40.0 3.50 8.40
CBSH 160819C00045000 C 08/19/16 45.0 0.00 5.00
CBSH 160819C00050000 C 08/19/16 50.0 0.00 1.70
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 1.60
CBSH 160819P00045000 P 08/19/16 45.0 0.00 5.00
CBSH 160819P00050000 P 08/19/16 50.0 2.50 7.50
CBSH 160819P00055000 P 08/19/16 55.0 7.80 11.60
CBSH 160819P00060000 P 08/19/16 60.0 12.80 16.60
CBSH 161118C00022500 C 11/18/16 22.5 21.00 24.80
CBSH 161118C00025000 C 11/18/16 25.0 18.60 22.30
CBSH 161118C00030000 C 11/18/16 30.0 13.60 17.30
CBSH 161118C00035000 C 11/18/16 35.0 8.80 12.50
CBSH 161118C00040000 C 11/18/16 40.0 4.00 8.90
CBSH 161118C00045000 C 11/18/16 45.0 0.10 5.00
CBSH 161118C00050000 C 11/18/16 50.0 0.00 5.00
CBSH 161118C00055000 C 11/18/16 55.0 0.00 0.75
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 0.60
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 0.05 0.90
CBSH 161118P00040000 P 11/18/16 40.0 0.55 1.45
CBSH 161118P00045000 P 11/18/16 45.0 2.00 3.20
CBSH 161118P00050000 P 11/18/16 50.0 3.00 8.00
CBSH 161118P00055000 P 11/18/16 55.0 8.10 11.80
CBSH 161118P00060000 P 11/18/16 60.0 13.00 16.70
CBSH 161118P00065000 P 11/18/16 65.0 18.00 21.70
CBSH 170217C00025000 C 02/17/17 25.0 18.60 22.30
CBSH 170217C00030000 C 02/17/17 30.0 13.70 17.40
CBSH 170217C00035000 C 02/17/17 35.0 8.50 13.30
CBSH 170217C00040000 C 02/17/17 40.0 4.20 9.00
CBSH 170217C00045000 C 02/17/17 45.0 1.00 5.90
CBSH 170217C00050000 C 02/17/17 50.0 0.70 1.95
CBSH 170217C00055000 C 02/17/17 55.0 0.00 5.00
CBSH 170217C00060000 C 02/17/17 60.0 0.00 5.00
CBSH 170217C00065000 C 02/17/17 65.0 0.00 5.00
CBSH 170217C00070000 C 02/17/17 70.0 0.00 0.60
CBSH 170217P00025000 P 02/17/17 25.0 0.00 0.80
CBSH 170217P00030000 P 02/17/17 30.0 0.00 5.00
CBSH 170217P00035000 P 02/17/17 35.0 0.20 1.20
CBSH 170217P00040000 P 02/17/17 40.0 0.90 2.15
CBSH 170217P00045000 P 02/17/17 45.0 2.60 4.00
CBSH 170217P00050000 P 02/17/17 50.0 4.00 8.90
CBSH 170217P00055000 P 02/17/17 55.0 8.00 12.80
CBSH 170217P00060000 P 02/17/17 60.0 13.20 16.90
CBSH 170217P00065000 P 02/17/17 65.0 18.10 21.80
CBSH 170217P00070000 P 02/17/17 70.0 23.10 26.80

OPRA data is delayed 15 minutes.