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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 140517C00035000 C 05/17/14 35.0 7.00 11.10
CBSH 140517C00040000 C 05/17/14 40.0 2.00 6.10
CBSH 140517C00045000 C 05/17/14 45.0 0.00 2.70
CBSH 140517C00050000 C 05/17/14 50.0 0.00 0.10
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 0.00 3.80
CBSH 140517P00050000 P 05/17/14 50.0 3.90 8.00
CBSH 140517P00055000 P 05/17/14 55.0 8.90 12.90
CBSH 140621C00022500 C 06/21/14 22.5 19.50 23.70
CBSH 140621C00025000 C 06/21/14 25.0 17.00 21.20
CBSH 140621C00030000 C 06/21/14 30.0 11.90 16.20
CBSH 140621C00035000 C 06/21/14 35.0 7.00 11.30
CBSH 140621C00040000 C 06/21/14 40.0 2.00 6.40
CBSH 140621C00045000 C 06/21/14 45.0 0.00 5.00
CBSH 140621C00050000 C 06/21/14 50.0 0.00 5.00
CBSH 140621C00055000 C 06/21/14 55.0 0.00 5.00
CBSH 140621C00060000 C 06/21/14 60.0 0.00 5.00
CBSH 140621C00065000 C 06/21/14 65.0 0.00 5.00
CBSH 140621P00022500 P 06/21/14 22.5 0.00 5.00
CBSH 140621P00025000 P 06/21/14 25.0 0.00 5.00
CBSH 140621P00030000 P 06/21/14 30.0 0.00 5.00
CBSH 140621P00035000 P 06/21/14 35.0 0.00 0.25
CBSH 140621P00040000 P 06/21/14 40.0 0.00 2.10
CBSH 140621P00045000 P 06/21/14 45.0 0.55 5.00
CBSH 140621P00050000 P 06/21/14 50.0 4.00 8.60
CBSH 140621P00055000 P 06/21/14 55.0 9.00 13.30
CBSH 140621P00060000 P 06/21/14 60.0 14.00 18.30
CBSH 140621P00065000 P 06/21/14 65.0 19.00 23.70
CBSH 140816C00022500 C 08/16/14 22.5 19.50 23.60
CBSH 140816C00025000 C 08/16/14 25.0 17.30 21.10
CBSH 140816C00030000 C 08/16/14 30.0 12.80 16.10
CBSH 140816C00035000 C 08/16/14 35.0 7.00 11.10
CBSH 140816C00040000 C 08/16/14 40.0 2.40 6.60
CBSH 140816C00045000 C 08/16/14 45.0 0.00 3.60
CBSH 140816C00050000 C 08/16/14 50.0 0.00 0.50
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 2.45
CBSH 140816P00030000 P 08/16/14 30.0 0.00 2.45
CBSH 140816P00035000 P 08/16/14 35.0 0.00 0.30
CBSH 140816P00040000 P 08/16/14 40.0 0.10 2.95
CBSH 140816P00045000 P 08/16/14 45.0 0.25 4.00
CBSH 140816P00050000 P 08/16/14 50.0 4.20 8.40
CBSH 140816P00055000 P 08/16/14 55.0 9.10 13.00
CBSH 140816P00060000 P 08/16/14 60.0 14.10 18.20
CBSH 140816P00065000 P 08/16/14 65.0 19.10 23.30
CBSH 141122C00025000 C 11/22/14 25.0 17.00 21.10
CBSH 141122C00030000 C 11/22/14 30.0 12.00 16.10
CBSH 141122C00035000 C 11/22/14 35.0 7.00 11.20
CBSH 141122C00040000 C 11/22/14 40.0 2.70 7.00
CBSH 141122C00045000 C 11/22/14 45.0 0.00 4.10
CBSH 141122C00050000 C 11/22/14 50.0 0.20 1.85
CBSH 141122C00055000 C 11/22/14 55.0 0.00 0.50
CBSH 141122C00060000 C 11/22/14 60.0 0.00 2.45
CBSH 141122C00065000 C 11/22/14 65.0 0.00 2.40
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 0.10 0.60
CBSH 141122P00040000 P 11/22/14 40.0 0.00 3.50
CBSH 141122P00045000 P 11/22/14 45.0 1.00 5.40
CBSH 141122P00050000 P 11/22/14 50.0 4.70 8.80
CBSH 141122P00055000 P 11/22/14 55.0 9.40 13.50
CBSH 141122P00060000 P 11/22/14 60.0 14.60 18.50
CBSH 141122P00065000 P 11/22/14 65.0 19.30 23.50

OPRA data is delayed 15 minutes.