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 (2017-06-09)Premium Content

Commerce Bancshares Inc (CBSH)
As of Jun 22 2017 3:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 170721C00030000 C 07/21/17 30.0 24.00 29.00
CBSH 170721C00035000 C 07/21/17 35.0 19.00 24.00
CBSH 170721C00040000 C 07/21/17 40.0 14.00 19.00
CBSH 170721C00045000 C 07/21/17 45.0 9.00 14.00
CBSH 170721C00050000 C 07/21/17 50.0 4.10 9.00
CBSH 170721C00055000 C 07/21/17 55.0 1.65 2.30
CBSH 170721C00060000 C 07/21/17 60.0 0.05 0.25
CBSH 170721C00065000 C 07/21/17 65.0 0.00 5.00
CBSH 170721C00070000 C 07/21/17 70.0 0.00 5.00
CBSH 170721C00075000 C 07/21/17 75.0 0.00 5.00
CBSH 170721C00080000 C 07/21/17 80.0 0.00 5.00
CBSH 170721P00030000 P 07/21/17 30.0 0.00 5.00
CBSH 170721P00035000 P 07/21/17 35.0 0.00 5.00
CBSH 170721P00040000 P 07/21/17 40.0 0.00 5.00
CBSH 170721P00045000 P 07/21/17 45.0 0.00 0.25
CBSH 170721P00050000 P 07/21/17 50.0 0.00 0.25
CBSH 170721P00055000 P 07/21/17 55.0 0.60 1.00
CBSH 170721P00060000 P 07/21/17 60.0 3.50 4.50
CBSH 170721P00065000 P 07/21/17 65.0 6.00 11.00
CBSH 170721P00070000 P 07/21/17 70.0 11.00 16.00
CBSH 170721P00075000 P 07/21/17 75.0 16.00 21.00
CBSH 170721P00080000 P 07/21/17 80.0 21.00 26.00
CBSH 170818C00035000 C 08/18/17 35.0 19.00 24.00
CBSH 170818C00040000 C 08/18/17 40.0 14.10 19.00
CBSH 170818C00045000 C 08/18/17 45.0 9.00 14.00
CBSH 170818C00050000 C 08/18/17 50.0 6.00 7.00
CBSH 170818C00055000 C 08/18/17 55.0 2.35 2.75
CBSH 170818C00060000 C 08/18/17 60.0 0.30 0.60
CBSH 170818C00065000 C 08/18/17 65.0 0.00 0.25
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 5.00
CBSH 170818P00040000 P 08/18/17 40.0 0.00 5.00
CBSH 170818P00045000 P 08/18/17 45.0 0.00 0.25
CBSH 170818P00050000 P 08/18/17 50.0 0.15 0.40
CBSH 170818P00055000 P 08/18/17 55.0 1.05 1.50
CBSH 170818P00060000 P 08/18/17 60.0 3.80 4.60
CBSH 170818P00065000 P 08/18/17 65.0 6.10 11.00
CBSH 170818P00070000 P 08/18/17 70.0 11.00 16.00
CBSH 170818P00075000 P 08/18/17 75.0 16.00 21.00
CBSH 170818P00080000 P 08/18/17 80.0 21.00 26.00
CBSH 170818P00085000 P 08/18/17 85.0 26.00 31.00
CBSH 171117C00035000 C 11/17/17 35.0 19.00 24.00
CBSH 171117C00040000 C 11/17/17 40.0 14.10 19.00
CBSH 171117C00045000 C 11/17/17 45.0 9.10 14.00
CBSH 171117C00050000 C 11/17/17 50.0 6.70 7.60
CBSH 171117C00055000 C 11/17/17 55.0 3.30 3.90
CBSH 171117C00060000 C 11/17/17 60.0 1.15 1.60
CBSH 171117C00065000 C 11/17/17 65.0 0.20 0.50
CBSH 171117C00070000 C 11/17/17 70.0 0.00 0.25
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 5.00
CBSH 171117P00035000 P 11/17/17 35.0 0.00 0.25
CBSH 171117P00040000 P 11/17/17 40.0 0.05 0.30
CBSH 171117P00045000 P 11/17/17 45.0 0.25 0.50
CBSH 171117P00050000 P 11/17/17 50.0 0.80 1.15
CBSH 171117P00055000 P 11/17/17 55.0 2.15 2.65
CBSH 171117P00060000 P 11/17/17 60.0 4.80 5.50
CBSH 171117P00065000 P 11/17/17 65.0 8.80 9.70
CBSH 171117P00070000 P 11/17/17 70.0 11.50 16.50
CBSH 171117P00075000 P 11/17/17 75.0 16.50 21.50
CBSH 171117P00080000 P 11/17/17 80.0 21.10 26.00
CBSH 171117P00085000 P 11/17/17 85.0 26.10 31.00
CBSH 180216C00030000 C 02/16/18 30.0 24.00 29.00
CBSH 180216C00035000 C 02/16/18 35.0 19.00 23.90
CBSH 180216C00040000 C 02/16/18 40.0 14.10 19.00
CBSH 180216C00045000 C 02/16/18 45.0 11.40 12.30
CBSH 180216C00050000 C 02/16/18 50.0 7.30 8.20
CBSH 180216C00055000 C 02/16/18 55.0 4.10 4.80
CBSH 180216C00060000 C 02/16/18 60.0 1.90 2.40
CBSH 180216C00065000 C 02/16/18 65.0 0.65 1.10
CBSH 180216C00070000 C 02/16/18 70.0 0.15 0.45
CBSH 180216C00075000 C 02/16/18 75.0 0.00 0.25
CBSH 180216C00080000 C 02/16/18 80.0 0.00 5.00
CBSH 180216P00030000 P 02/16/18 30.0 0.00 0.25
CBSH 180216P00035000 P 02/16/18 35.0 0.05 0.30
CBSH 180216P00040000 P 02/16/18 40.0 0.20 0.50
CBSH 180216P00045000 P 02/16/18 45.0 0.55 0.90
CBSH 180216P00050000 P 02/16/18 50.0 1.40 1.85
CBSH 180216P00055000 P 02/16/18 55.0 3.00 3.60
CBSH 180216P00060000 P 02/16/18 60.0 5.60 6.20
CBSH 180216P00065000 P 02/16/18 65.0 9.20 10.20
CBSH 180216P00070000 P 02/16/18 70.0 11.50 16.50
CBSH 180216P00075000 P 02/16/18 75.0 16.70 21.50
CBSH 180216P00080000 P 02/16/18 80.0 21.50 26.30

OPRA data is delayed 15 minutes.