Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Commerce Bancshares Inc (CBSH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 140419C00022500 C 04/19/14 22.5 19.50 23.40
CBSH 140419C00025000 C 04/19/14 25.0 17.00 20.90
CBSH 140419C00030000 C 04/19/14 30.0 12.00 15.90
CBSH 140419C00035000 C 04/19/14 35.0 7.00 10.90
CBSH 140419C00040000 C 04/19/14 40.0 2.00 5.90
CBSH 140419C00045000 C 04/19/14 45.0 0.00 0.05
CBSH 140419C00050000 C 04/19/14 50.0 0.00 0.50
CBSH 140419C00055000 C 04/19/14 55.0 0.00 2.40
CBSH 140419C00060000 C 04/19/14 60.0 0.00 2.40
CBSH 140419P00022500 P 04/19/14 22.5 0.00 0.25
CBSH 140419P00025000 P 04/19/14 25.0 0.00 0.25
CBSH 140419P00030000 P 04/19/14 30.0 0.00 2.40
CBSH 140419P00035000 P 04/19/14 35.0 0.00 0.25
CBSH 140419P00040000 P 04/19/14 40.0 0.00 2.40
CBSH 140419P00045000 P 04/19/14 45.0 0.15 3.00
CBSH 140419P00050000 P 04/19/14 50.0 4.10 8.00
CBSH 140419P00055000 P 04/19/14 55.0 9.10 13.00
CBSH 140419P00060000 P 04/19/14 60.0 14.10 18.00
CBSH 140517C00035000 C 05/17/14 35.0 7.00 10.90
CBSH 140517C00040000 C 05/17/14 40.0 2.00 6.00
CBSH 140517C00045000 C 05/17/14 45.0 0.00 2.75
CBSH 140517C00050000 C 05/17/14 50.0 0.00 0.20
CBSH 140517C00055000 C 05/17/14 55.0 0.00 2.40
CBSH 140517P00035000 P 05/17/14 35.0 0.00 2.40
CBSH 140517P00040000 P 05/17/14 40.0 0.00 2.45
CBSH 140517P00045000 P 05/17/14 45.0 0.75 3.70
CBSH 140517P00050000 P 05/17/14 50.0 4.10 8.00
CBSH 140517P00055000 P 05/17/14 55.0 9.10 13.00
CBSH 140816C00022500 C 08/16/14 22.5 19.50 23.40
CBSH 140816C00025000 C 08/16/14 25.0 17.00 20.90
CBSH 140816C00030000 C 08/16/14 30.0 12.00 15.90
CBSH 140816C00035000 C 08/16/14 35.0 7.00 11.00
CBSH 140816C00040000 C 08/16/14 40.0 2.35 6.50
CBSH 140816C00045000 C 08/16/14 45.0 0.50 2.10
CBSH 140816C00050000 C 08/16/14 50.0 0.00 1.50
CBSH 140816C00055000 C 08/16/14 55.0 0.00 2.45
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 2.45
CBSH 140816P00025000 P 08/16/14 25.0 0.00 0.85
CBSH 140816P00030000 P 08/16/14 30.0 0.00 0.85
CBSH 140816P00035000 P 08/16/14 35.0 0.00 0.30
CBSH 140816P00040000 P 08/16/14 40.0 0.25 2.95
CBSH 140816P00045000 P 08/16/14 45.0 0.50 4.70
CBSH 140816P00050000 P 08/16/14 50.0 4.40 8.40
CBSH 140816P00055000 P 08/16/14 55.0 9.30 13.30
CBSH 140816P00060000 P 08/16/14 60.0 14.30 18.30
CBSH 140816P00065000 P 08/16/14 65.0 19.30 23.30
CBSH 141122C00025000 C 11/22/14 25.0 17.00 20.90
CBSH 141122C00030000 C 11/22/14 30.0 12.00 15.90
CBSH 141122C00035000 C 11/22/14 35.0 7.10 11.10
CBSH 141122C00040000 C 11/22/14 40.0 2.70 6.90
CBSH 141122C00045000 C 11/22/14 45.0 0.80 3.20
CBSH 141122C00050000 C 11/22/14 50.0 0.15 1.10
CBSH 141122C00055000 C 11/22/14 55.0 0.00 0.50
CBSH 141122C00060000 C 11/22/14 60.0 0.00 1.00
CBSH 141122C00065000 C 11/22/14 65.0 0.00 1.00
CBSH 141122P00025000 P 11/22/14 25.0 0.00 2.45
CBSH 141122P00030000 P 11/22/14 30.0 0.00 0.50
CBSH 141122P00035000 P 11/22/14 35.0 0.20 1.10
CBSH 141122P00040000 P 11/22/14 40.0 0.55 2.00
CBSH 141122P00045000 P 11/22/14 45.0 1.15 5.50
CBSH 141122P00050000 P 11/22/14 50.0 4.80 8.90
CBSH 141122P00055000 P 11/22/14 55.0 9.50 13.50
CBSH 141122P00060000 P 11/22/14 60.0 14.50 18.50
CBSH 141122P00065000 P 11/22/14 65.0 19.50 23.50

OPRA data is delayed 15 minutes.