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 (2014-12-12)Premium Content

Commerce Bancshares Inc (CBSH)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 150320C00020000 C 03/20/15 20.0 20.30 23.20
CBSH 150320C00022500 C 03/20/15 22.5 16.90 21.50
CBSH 150320C00025000 C 03/20/15 25.0 14.40 19.00
CBSH 150320C00030000 C 03/20/15 30.0 9.40 14.00
CBSH 150320C00035000 C 03/20/15 35.0 4.40 9.00
CBSH 150320C00040000 C 03/20/15 40.0 0.00 4.40
CBSH 150320C00045000 C 03/20/15 45.0 0.00 0.25
CBSH 150320C00050000 C 03/20/15 50.0 0.00 2.40
CBSH 150320C00055000 C 03/20/15 55.0 0.00 2.40
CBSH 150320C00060000 C 03/20/15 60.0 0.00 0.25
CBSH 150320P00020000 P 03/20/15 20.0 0.00 0.25
CBSH 150320P00022500 P 03/20/15 22.5 0.00 2.40
CBSH 150320P00025000 P 03/20/15 25.0 0.00 2.40
CBSH 150320P00030000 P 03/20/15 30.0 0.00 2.40
CBSH 150320P00035000 P 03/20/15 35.0 0.00 0.25
CBSH 150320P00040000 P 03/20/15 40.0 0.00 2.65
CBSH 150320P00045000 P 03/20/15 45.0 1.05 5.90
CBSH 150320P00050000 P 03/20/15 50.0 6.30 10.80
CBSH 150320P00055000 P 03/20/15 55.0 11.30 15.80
CBSH 150320P00060000 P 03/20/15 60.0 16.40 20.80
CBSH 150417C00022500 C 04/17/15 22.5 16.70 21.50
CBSH 150417C00025000 C 04/17/15 25.0 14.20 19.00
CBSH 150417C00030000 C 04/17/15 30.0 9.20 14.00
CBSH 150417C00035000 C 04/17/15 35.0 4.50 9.20
CBSH 150417C00040000 C 04/17/15 40.0 0.15 3.30
CBSH 150417C00045000 C 04/17/15 45.0 0.00 5.00
CBSH 150417C00050000 C 04/17/15 50.0 0.00 5.00
CBSH 150417C00055000 C 04/17/15 55.0 0.00 5.00
CBSH 150417C00060000 C 04/17/15 60.0 0.00 5.00
CBSH 150417P00022500 P 04/17/15 22.5 0.00 5.00
CBSH 150417P00025000 P 04/17/15 25.0 0.00 5.00
CBSH 150417P00030000 P 04/17/15 30.0 0.00 5.00
CBSH 150417P00035000 P 04/17/15 35.0 0.00 5.00
CBSH 150417P00040000 P 04/17/15 40.0 0.00 2.10
CBSH 150417P00045000 P 04/17/15 45.0 1.50 6.00
CBSH 150417P00050000 P 04/17/15 50.0 6.00 11.00
CBSH 150417P00055000 P 04/17/15 55.0 11.20 16.00
CBSH 150417P00060000 P 04/17/15 60.0 16.00 20.90
CBSH 150515C00030000 C 05/15/15 30.0 10.20 13.30
CBSH 150515C00035000 C 05/15/15 35.0 4.40 9.00
CBSH 150515C00040000 C 05/15/15 40.0 1.95 3.10
CBSH 150515C00045000 C 05/15/15 45.0 0.00 1.00
CBSH 150515C00050000 C 05/15/15 50.0 0.00 0.55
CBSH 150515P00030000 P 05/15/15 30.0 0.00 0.30
CBSH 150515P00035000 P 05/15/15 35.0 0.00 2.50
CBSH 150515P00040000 P 05/15/15 40.0 0.40 1.35
CBSH 150515P00045000 P 05/15/15 45.0 1.50 6.20
CBSH 150515P00050000 P 05/15/15 50.0 6.40 10.80
CBSH 150821C00022500 C 08/21/15 22.5 17.00 21.30
CBSH 150821C00025000 C 08/21/15 25.0 14.40 19.00
CBSH 150821C00030000 C 08/21/15 30.0 9.40 14.00
CBSH 150821C00035000 C 08/21/15 35.0 4.60 9.40
CBSH 150821C00040000 C 08/21/15 40.0 2.10 4.40
CBSH 150821C00045000 C 08/21/15 45.0 0.20 1.60
CBSH 150821C00050000 C 08/21/15 50.0 0.00 0.45
CBSH 150821C00055000 C 08/21/15 55.0 0.00 2.45
CBSH 150821C00060000 C 08/21/15 60.0 0.00 0.65
CBSH 150821P00022500 P 08/21/15 22.5 0.00 1.50
CBSH 150821P00025000 P 08/21/15 25.0 0.00 2.45
CBSH 150821P00030000 P 08/21/15 30.0 0.00 2.50
CBSH 150821P00035000 P 08/21/15 35.0 0.25 0.95
CBSH 150821P00040000 P 08/21/15 40.0 0.45 2.10
CBSH 150821P00045000 P 08/21/15 45.0 3.30 6.00
CBSH 150821P00050000 P 08/21/15 50.0 6.50 11.10
CBSH 150821P00055000 P 08/21/15 55.0 11.40 16.00
CBSH 150821P00060000 P 08/21/15 60.0 16.70 20.90

OPRA data is delayed 15 minutes.