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 (2014-09-12)Premium Content

Commerce Bancshares Inc (CBSH)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 141122C00025000 C 11/22/14 25.0 18.50 22.60
CBSH 141122C00030000 C 11/22/14 30.0 13.20 17.70
CBSH 141122C00035000 C 11/22/14 35.0 8.20 12.70
CBSH 141122C00040000 C 11/22/14 40.0 3.10 7.60
CBSH 141122C00045000 C 11/22/14 45.0 0.00 2.55
CBSH 141122C00050000 C 11/22/14 50.0 0.00 2.50
CBSH 141122C00055000 C 11/22/14 55.0 0.00 2.50
CBSH 141122C00060000 C 11/22/14 60.0 0.00 2.50
CBSH 141122C00065000 C 11/22/14 65.0 0.00 1.05
CBSH 141122P00025000 P 11/22/14 25.0 0.00 0.75
CBSH 141122P00030000 P 11/22/14 30.0 0.00 2.50
CBSH 141122P00035000 P 11/22/14 35.0 0.00 2.50
CBSH 141122P00040000 P 11/22/14 40.0 0.00 2.50
CBSH 141122P00045000 P 11/22/14 45.0 0.00 2.55
CBSH 141122P00050000 P 11/22/14 50.0 2.10 6.50
CBSH 141122P00055000 P 11/22/14 55.0 7.10 12.00
CBSH 141122P00060000 P 11/22/14 60.0 12.10 17.00
CBSH 141122P00065000 P 11/22/14 65.0 17.80 20.40
CBSH 141220C00022500 C 12/20/14 22.5 21.60 24.40
CBSH 141220C00025000 C 12/20/14 25.0 18.00 22.50
CBSH 141220C00030000 C 12/20/14 30.0 13.00 17.50
CBSH 141220C00035000 C 12/20/14 35.0 8.00 12.50
CBSH 141220C00040000 C 12/20/14 40.0 3.50 7.50
CBSH 141220C00045000 C 12/20/14 45.0 0.00 2.35
CBSH 141220C00050000 C 12/20/14 50.0 0.00 2.45
CBSH 141220C00055000 C 12/20/14 55.0 0.00 2.40
CBSH 141220C00060000 C 12/20/14 60.0 0.00 2.40
CBSH 141220P00022500 P 12/20/14 22.5 0.00 2.40
CBSH 141220P00025000 P 12/20/14 25.0 0.00 2.40
CBSH 141220P00030000 P 12/20/14 30.0 0.00 2.40
CBSH 141220P00035000 P 12/20/14 35.0 0.00 2.40
CBSH 141220P00040000 P 12/20/14 40.0 0.00 2.45
CBSH 141220P00045000 P 12/20/14 45.0 0.00 3.10
CBSH 141220P00050000 P 12/20/14 50.0 2.75 6.80
CBSH 141220P00055000 P 12/20/14 55.0 7.70 12.30
CBSH 141220P00060000 P 12/20/14 60.0 12.70 16.90
CBSH 150220C00025000 C 02/20/15 25.0 19.10 22.00
CBSH 150220C00030000 C 02/20/15 30.0 13.00 17.50
CBSH 150220C00035000 C 02/20/15 35.0 8.00 12.50
CBSH 150220C00040000 C 02/20/15 40.0 3.40 7.60
CBSH 150220C00045000 C 02/20/15 45.0 0.00 4.00
CBSH 150220C00050000 C 02/20/15 50.0 0.00 2.25
CBSH 150220C00055000 C 02/20/15 55.0 0.00 2.45
CBSH 150220C00060000 C 02/20/15 60.0 0.00 2.40
CBSH 150220C00065000 C 02/20/15 65.0 0.00 2.40
CBSH 150220P00025000 P 02/20/15 25.0 0.00 0.85
CBSH 150220P00030000 P 02/20/15 30.0 0.00 2.45
CBSH 150220P00035000 P 02/20/15 35.0 0.00 2.45
CBSH 150220P00040000 P 02/20/15 40.0 0.00 1.45
CBSH 150220P00045000 P 02/20/15 45.0 0.00 3.80
CBSH 150220P00050000 P 02/20/15 50.0 2.90 6.80
CBSH 150220P00055000 P 02/20/15 55.0 7.70 12.30
CBSH 150220P00060000 P 02/20/15 60.0 12.70 17.30
CBSH 150220P00065000 P 02/20/15 65.0 17.70 21.50
CBSH 150515C00025000 C 05/15/15 25.0 19.10 22.30
CBSH 150515C00030000 C 05/15/15 30.0 13.00 17.50
CBSH 150515C00035000 C 05/15/15 35.0 8.00 12.50
CBSH 150515C00040000 C 05/15/15 40.0 3.70 7.90
CBSH 150515C00045000 C 05/15/15 45.0 0.10 3.00
CBSH 150515C00050000 C 05/15/15 50.0 0.00 2.85
CBSH 150515C00055000 C 05/15/15 55.0 0.00 2.45
CBSH 150515C00060000 C 05/15/15 60.0 0.00 2.45
CBSH 150515C00065000 C 05/15/15 65.0 0.00 2.40
CBSH 150515C00070000 C 05/15/15 70.0 0.00 0.90
CBSH 150515P00025000 P 05/15/15 25.0 0.00 0.50
CBSH 150515P00030000 P 05/15/15 30.0 0.00 2.45
CBSH 150515P00035000 P 05/15/15 35.0 0.00 2.60
CBSH 150515P00040000 P 05/15/15 40.0 0.05 1.05
CBSH 150515P00045000 P 05/15/15 45.0 0.00 4.50
CBSH 150515P00050000 P 05/15/15 50.0 3.30 7.20
CBSH 150515P00055000 P 05/15/15 55.0 8.00 12.50
CBSH 150515P00060000 P 05/15/15 60.0 13.00 17.50
CBSH 150515P00065000 P 05/15/15 65.0 18.00 22.50
CBSH 150515P00070000 P 05/15/15 70.0 23.00 26.00

OPRA data is delayed 15 minutes.