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 (2016-09-09)Premium Content

Commerce Bancshares Inc (CBSH)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 161021C00025000 C 10/21/16 25.0 21.50 26.50
CBSH 161021C00030000 C 10/21/16 30.0 16.60 21.50
CBSH 161021C00035000 C 10/21/16 35.0 11.50 16.40
CBSH 161021C00040000 C 10/21/16 40.0 6.60 11.50
CBSH 161021C00045000 C 10/21/16 45.0 2.00 6.90
CBSH 161021C00050000 C 10/21/16 50.0 0.55 0.80
CBSH 161021C00055000 C 10/21/16 55.0 0.00 5.00
CBSH 161021C00060000 C 10/21/16 60.0 0.00 5.00
CBSH 161021C00065000 C 10/21/16 65.0 0.00 5.00
CBSH 161021C00070000 C 10/21/16 70.0 0.00 5.00
CBSH 161021P00025000 P 10/21/16 25.0 0.00 5.00
CBSH 161021P00030000 P 10/21/16 30.0 0.00 5.00
CBSH 161021P00035000 P 10/21/16 35.0 0.00 5.00
CBSH 161021P00040000 P 10/21/16 40.0 0.00 5.00
CBSH 161021P00045000 P 10/21/16 45.0 0.10 0.25
CBSH 161021P00050000 P 10/21/16 50.0 1.20 1.50
CBSH 161021P00055000 P 10/21/16 55.0 3.50 8.40
CBSH 161021P00060000 P 10/21/16 60.0 8.60 13.50
CBSH 161021P00065000 P 10/21/16 65.0 13.60 18.50
CBSH 161021P00070000 P 10/21/16 70.0 19.10 23.50
CBSH 161118C00022500 C 11/18/16 22.5 24.00 29.00
CBSH 161118C00025000 C 11/18/16 25.0 21.50 26.40
CBSH 161118C00030000 C 11/18/16 30.0 16.50 21.40
CBSH 161118C00035000 C 11/18/16 35.0 11.50 16.40
CBSH 161118C00040000 C 11/18/16 40.0 6.50 11.40
CBSH 161118C00045000 C 11/18/16 45.0 4.40 5.00
CBSH 161118C00050000 C 11/18/16 50.0 0.95 1.30
CBSH 161118C00055000 C 11/18/16 55.0 0.00 0.25
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 5.00
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 0.00 5.00
CBSH 161118P00040000 P 11/18/16 40.0 0.00 0.25
CBSH 161118P00045000 P 11/18/16 45.0 0.25 0.45
CBSH 161118P00050000 P 11/18/16 50.0 1.55 1.95
CBSH 161118P00055000 P 11/18/16 55.0 3.60 8.50
CBSH 161118P00060000 P 11/18/16 60.0 8.60 13.50
CBSH 161118P00065000 P 11/18/16 65.0 14.00 18.50
CBSH 170217C00025000 C 02/17/17 25.0 21.60 26.50
CBSH 170217C00030000 C 02/17/17 30.0 16.50 21.40
CBSH 170217C00035000 C 02/17/17 35.0 11.50 16.40
CBSH 170217C00040000 C 02/17/17 40.0 7.00 11.90
CBSH 170217C00045000 C 02/17/17 45.0 4.70 5.60
CBSH 170217C00050000 C 02/17/17 50.0 1.85 2.25
CBSH 170217C00055000 C 02/17/17 55.0 0.30 0.60
CBSH 170217C00060000 C 02/17/17 60.0 0.00 0.25
CBSH 170217C00065000 C 02/17/17 65.0 0.00 5.00
CBSH 170217C00070000 C 02/17/17 70.0 0.00 5.00
CBSH 170217P00025000 P 02/17/17 25.0 0.00 5.00
CBSH 170217P00030000 P 02/17/17 30.0 0.00 5.00
CBSH 170217P00035000 P 02/17/17 35.0 0.00 0.25
CBSH 170217P00040000 P 02/17/17 40.0 0.20 0.45
CBSH 170217P00045000 P 02/17/17 45.0 0.85 1.40
CBSH 170217P00050000 P 02/17/17 50.0 2.55 3.50
CBSH 170217P00055000 P 02/17/17 55.0 5.90 6.50
CBSH 170217P00060000 P 02/17/17 60.0 8.60 13.50
CBSH 170217P00065000 P 02/17/17 65.0 13.60 18.50
CBSH 170217P00070000 P 02/17/17 70.0 19.10 23.50
CBSH 170519C00025000 C 05/19/17 25.0 21.50 26.50
CBSH 170519C00030000 C 05/19/17 30.0 16.50 21.40
CBSH 170519C00035000 C 05/19/17 35.0 12.00 16.90
CBSH 170519C00040000 C 05/19/17 40.0 9.50 10.20
CBSH 170519C00045000 C 05/19/17 45.0 5.50 6.10
CBSH 170519C00050000 C 05/19/17 50.0 2.35 2.95
CBSH 170519C00055000 C 05/19/17 55.0 0.75 1.10
CBSH 170519C00060000 C 05/19/17 60.0 0.05 0.30
CBSH 170519C00065000 C 05/19/17 65.0 0.00 0.25
CBSH 170519C00070000 C 05/19/17 70.0 0.00 5.00
CBSH 170519P00025000 P 05/19/17 25.0 0.00 5.00
CBSH 170519P00030000 P 05/19/17 30.0 0.00 0.25
CBSH 170519P00035000 P 05/19/17 35.0 0.15 0.35
CBSH 170519P00040000 P 05/19/17 40.0 0.55 0.80
CBSH 170519P00045000 P 05/19/17 45.0 1.45 1.80
CBSH 170519P00050000 P 05/19/17 50.0 3.30 3.80
CBSH 170519P00055000 P 05/19/17 55.0 6.50 7.10
CBSH 170519P00060000 P 05/19/17 60.0 9.10 14.00
CBSH 170519P00065000 P 05/19/17 65.0 13.60 18.50
CBSH 170519P00070000 P 05/19/17 70.0 19.10 23.50

OPRA data is delayed 15 minutes.