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 (2015-03-13)Premium Content

Commerce Bancshares Inc (CBSH)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 150619C00022500 C 06/19/15 22.5 19.60 24.50
CBSH 150619C00025000 C 06/19/15 25.0 17.00 22.00
CBSH 150619C00030000 C 06/19/15 30.0 12.00 17.00
CBSH 150619C00035000 C 06/19/15 35.0 7.00 12.00
CBSH 150619C00040000 C 06/19/15 40.0 2.20 7.00
CBSH 150619C00045000 C 06/19/15 45.0 0.05 1.15
CBSH 150619C00050000 C 06/19/15 50.0 0.00 0.75
CBSH 150619C00055000 C 06/19/15 55.0 0.00 5.00
CBSH 150619C00060000 C 06/19/15 60.0 0.00 0.75
CBSH 150619C00065000 C 06/19/15 65.0 0.00 0.25
CBSH 150619P00022500 P 06/19/15 22.5 0.00 3.80
CBSH 150619P00025000 P 06/19/15 25.0 0.00 0.75
CBSH 150619P00030000 P 06/19/15 30.0 0.00 5.00
CBSH 150619P00035000 P 06/19/15 35.0 0.00 5.00
CBSH 150619P00040000 P 06/19/15 40.0 0.00 5.00
CBSH 150619P00045000 P 06/19/15 45.0 0.65 2.35
CBSH 150619P00050000 P 06/19/15 50.0 3.40 8.40
CBSH 150619P00055000 P 06/19/15 55.0 8.50 13.50
CBSH 150619P00060000 P 06/19/15 60.0 13.40 18.40
CBSH 150619P00065000 P 06/19/15 65.0 18.50 23.40
CBSH 150717C00022500 C 07/17/15 22.5 19.60 24.50
CBSH 150717C00025000 C 07/17/15 25.0 17.00 22.00
CBSH 150717C00030000 C 07/17/15 30.0 12.00 17.00
CBSH 150717C00035000 C 07/17/15 35.0 7.00 12.00
CBSH 150717C00040000 C 07/17/15 40.0 2.10 7.00
CBSH 150717C00045000 C 07/17/15 45.0 0.70 5.70
CBSH 150717C00050000 C 07/17/15 50.0 0.00 0.75
CBSH 150717C00055000 C 07/17/15 55.0 0.00 0.75
CBSH 150717C00060000 C 07/17/15 60.0 0.00 0.75
CBSH 150717C00065000 C 07/17/15 65.0 0.00 5.00
CBSH 150717P00022500 P 07/17/15 22.5 0.00 5.00
CBSH 150717P00025000 P 07/17/15 25.0 0.00 0.75
CBSH 150717P00030000 P 07/17/15 30.0 0.00 0.75
CBSH 150717P00035000 P 07/17/15 35.0 0.00 0.75
CBSH 150717P00040000 P 07/17/15 40.0 0.00 5.00
CBSH 150717P00045000 P 07/17/15 45.0 0.00 5.00
CBSH 150717P00050000 P 07/17/15 50.0 3.50 8.40
CBSH 150717P00055000 P 07/17/15 55.0 8.50 13.50
CBSH 150717P00060000 P 07/17/15 60.0 13.50 18.50
CBSH 150717P00065000 P 07/17/15 65.0 18.50 23.30
CBSH 150821C00022500 C 08/21/15 22.5 19.50 24.50
CBSH 150821C00025000 C 08/21/15 25.0 17.00 22.00
CBSH 150821C00030000 C 08/21/15 30.0 12.00 17.00
CBSH 150821C00035000 C 08/21/15 35.0 7.00 11.90
CBSH 150821C00040000 C 08/21/15 40.0 2.20 7.00
CBSH 150821C00045000 C 08/21/15 45.0 0.00 5.00
CBSH 150821C00050000 C 08/21/15 50.0 0.00 2.50
CBSH 150821C00055000 C 08/21/15 55.0 0.00 0.75
CBSH 150821C00060000 C 08/21/15 60.0 0.00 5.00
CBSH 150821P00022500 P 08/21/15 22.5 0.00 5.00
CBSH 150821P00025000 P 08/21/15 25.0 0.00 5.00
CBSH 150821P00030000 P 08/21/15 30.0 0.00 5.00
CBSH 150821P00035000 P 08/21/15 35.0 0.00 5.00
CBSH 150821P00040000 P 08/21/15 40.0 0.00 2.35
CBSH 150821P00045000 P 08/21/15 45.0 0.00 5.00
CBSH 150821P00050000 P 08/21/15 50.0 3.40 8.40
CBSH 150821P00055000 P 08/21/15 55.0 8.50 13.40
CBSH 150821P00060000 P 08/21/15 60.0 13.50 18.40
CBSH 151120C00022500 C 11/20/15 22.5 19.50 24.50
CBSH 151120C00025000 C 11/20/15 25.0 17.00 21.90
CBSH 151120C00030000 C 11/20/15 30.0 12.00 17.00
CBSH 151120C00035000 C 11/20/15 35.0 7.00 12.00
CBSH 151120C00040000 C 11/20/15 40.0 2.50 7.50
CBSH 151120C00045000 C 11/20/15 45.0 0.00 5.00
CBSH 151120C00050000 C 11/20/15 50.0 0.00 0.50
CBSH 151120C00055000 C 11/20/15 55.0 0.00 5.00
CBSH 151120C00060000 C 11/20/15 60.0 0.00 2.40
CBSH 151120P00022500 P 11/20/15 22.5 0.00 3.70
CBSH 151120P00025000 P 11/20/15 25.0 0.00 5.00
CBSH 151120P00030000 P 11/20/15 30.0 0.00 5.00
CBSH 151120P00035000 P 11/20/15 35.0 0.15 1.45
CBSH 151120P00040000 P 11/20/15 40.0 0.65 2.65
CBSH 151120P00045000 P 11/20/15 45.0 0.00 5.00
CBSH 151120P00050000 P 11/20/15 50.0 3.90 8.90
CBSH 151120P00055000 P 11/20/15 55.0 8.50 13.40
CBSH 151120P00060000 P 11/20/15 60.0 13.00 17.60

OPRA data is delayed 15 minutes.