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 (2014-06-13)Premium Content

Commerce Bancshares Inc (CBSH)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 140816C00022500 C 08/16/14 22.5 20.90 25.20
CBSH 140816C00025000 C 08/16/14 25.0 18.20 22.90
CBSH 140816C00030000 C 08/16/14 30.0 13.20 17.90
CBSH 140816C00035000 C 08/16/14 35.0 8.20 12.90
CBSH 140816C00040000 C 08/16/14 40.0 3.30 7.90
CBSH 140816C00045000 C 08/16/14 45.0 0.00 3.00
CBSH 140816C00050000 C 08/16/14 50.0 0.00 0.20
CBSH 140816C00055000 C 08/16/14 55.0 0.00 2.40
CBSH 140816C00060000 C 08/16/14 60.0 0.00 2.40
CBSH 140816C00065000 C 08/16/14 65.0 0.00 2.40
CBSH 140816P00022500 P 08/16/14 22.5 0.00 2.40
CBSH 140816P00025000 P 08/16/14 25.0 0.00 2.40
CBSH 140816P00030000 P 08/16/14 30.0 0.00 2.40
CBSH 140816P00035000 P 08/16/14 35.0 0.00 2.40
CBSH 140816P00040000 P 08/16/14 40.0 0.00 2.45
CBSH 140816P00045000 P 08/16/14 45.0 0.00 2.80
CBSH 140816P00050000 P 08/16/14 50.0 2.20 6.70
CBSH 140816P00055000 P 08/16/14 55.0 7.10 11.80
CBSH 140816P00060000 P 08/16/14 60.0 12.10 16.80
CBSH 140816P00065000 P 08/16/14 65.0 17.30 21.60
CBSH 140920C00025000 C 09/20/14 25.0 18.00 22.90
CBSH 140920C00030000 C 09/20/14 30.0 13.00 17.90
CBSH 140920C00035000 C 09/20/14 35.0 8.00 12.90
CBSH 140920C00040000 C 09/20/14 40.0 3.00 7.90
CBSH 140920C00045000 C 09/20/14 45.0 0.00 5.00
CBSH 140920C00050000 C 09/20/14 50.0 0.00 5.00
CBSH 140920C00055000 C 09/20/14 55.0 0.00 5.00
CBSH 140920C00060000 C 09/20/14 60.0 0.00 5.00
CBSH 140920C00065000 C 09/20/14 65.0 0.00 5.00
CBSH 140920P00025000 P 09/20/14 25.0 0.00 5.00
CBSH 140920P00030000 P 09/20/14 30.0 0.00 5.00
CBSH 140920P00035000 P 09/20/14 35.0 0.00 5.00
CBSH 140920P00040000 P 09/20/14 40.0 0.10 0.50
CBSH 140920P00045000 P 09/20/14 45.0 0.00 5.00
CBSH 140920P00050000 P 09/20/14 50.0 2.30 7.00
CBSH 140920P00055000 P 09/20/14 55.0 7.30 12.00
CBSH 140920P00060000 P 09/20/14 60.0 12.30 17.00
CBSH 140920P00065000 P 09/20/14 65.0 17.50 21.80
CBSH 141122C00025000 C 11/22/14 25.0 18.40 22.70
CBSH 141122C00030000 C 11/22/14 30.0 13.20 17.90
CBSH 141122C00035000 C 11/22/14 35.0 8.20 12.90
CBSH 141122C00040000 C 11/22/14 40.0 3.50 7.90
CBSH 141122C00045000 C 11/22/14 45.0 0.00 4.30
CBSH 141122C00050000 C 11/22/14 50.0 0.00 0.50
CBSH 141122C00055000 C 11/22/14 55.0 0.00 2.45
CBSH 141122C00060000 C 11/22/14 60.0 0.00 2.45
CBSH 141122C00065000 C 11/22/14 65.0 0.00 2.40
CBSH 141122P00025000 P 11/22/14 25.0 0.00 2.45
CBSH 141122P00030000 P 11/22/14 30.0 0.00 2.45
CBSH 141122P00035000 P 11/22/14 35.0 0.00 2.45
CBSH 141122P00040000 P 11/22/14 40.0 0.00 0.60
CBSH 141122P00045000 P 11/22/14 45.0 0.00 3.50
CBSH 141122P00050000 P 11/22/14 50.0 2.80 7.00
CBSH 141122P00055000 P 11/22/14 55.0 7.30 12.00
CBSH 141122P00060000 P 11/22/14 60.0 12.30 17.00
CBSH 141122P00065000 P 11/22/14 65.0 17.40 21.90
CBSH 150220C00025000 C 02/20/15 25.0 18.30 22.80
CBSH 150220C00030000 C 02/20/15 30.0 13.20 17.90
CBSH 150220C00035000 C 02/20/15 35.0 8.20 12.90
CBSH 150220C00040000 C 02/20/15 40.0 3.70 8.20
CBSH 150220C00045000 C 02/20/15 45.0 0.15 4.80
CBSH 150220C00050000 C 02/20/15 50.0 0.00 1.80
CBSH 150220C00055000 C 02/20/15 55.0 0.00 2.50
CBSH 150220C00060000 C 02/20/15 60.0 0.00 2.45
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 3.20
CBSH 150220P00045000 P 02/20/15 45.0 0.10 4.80
CBSH 150220P00050000 P 02/20/15 50.0 3.30 7.50
CBSH 150220P00055000 P 02/20/15 55.0 7.60 12.30
CBSH 150220P00060000 P 02/20/15 60.0 12.50 17.20
CBSH 150220P00065000 P 02/20/15 65.0 17.70 22.10

OPRA data is delayed 15 minutes.