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 Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 170818C00035000 C 08/18/17 35.0 19.10 19.90
CBSH 170818C00040000 C 08/18/17 40.0 14.10 14.90
CBSH 170818C00045000 C 08/18/17 45.0 9.20 9.90
CBSH 170818C00050000 C 08/18/17 50.0 4.20 4.90
CBSH 170818C00055000 C 08/18/17 55.0 0.05 0.25
CBSH 170818C00060000 C 08/18/17 60.0 0.00 0.25
CBSH 170818C00065000 C 08/18/17 65.0 0.00 0.25
CBSH 170818C00070000 C 08/18/17 70.0 0.00 0.25
CBSH 170818C00075000 C 08/18/17 75.0 0.00 0.25
CBSH 170818C00080000 C 08/18/17 80.0 0.00 0.25
CBSH 170818C00085000 C 08/18/17 85.0 0.00 0.25
CBSH 170818P00035000 P 08/18/17 35.0 0.00 0.25
CBSH 170818P00040000 P 08/18/17 40.0 0.00 0.25
CBSH 170818P00045000 P 08/18/17 45.0 0.00 0.25
CBSH 170818P00050000 P 08/18/17 50.0 0.00 0.25
CBSH 170818P00055000 P 08/18/17 55.0 0.30 0.95
CBSH 170818P00060000 P 08/18/17 60.0 5.10 5.90
CBSH 170818P00065000 P 08/18/17 65.0 10.10 10.90
CBSH 170818P00070000 P 08/18/17 70.0 15.10 15.90
CBSH 170818P00075000 P 08/18/17 75.0 20.10 20.90
CBSH 170818P00080000 P 08/18/17 80.0 25.10 25.90
CBSH 170818P00085000 P 08/18/17 85.0 30.10 30.90
CBSH 170915C00035000 C 09/15/17 35.0 19.20 19.90
CBSH 170915C00040000 C 09/15/17 40.0 14.20 14.90
CBSH 170915C00045000 C 09/15/17 45.0 9.20 10.00
CBSH 170915C00050000 C 09/15/17 50.0 4.30 5.10
CBSH 170915C00055000 C 09/15/17 55.0 0.65 1.05
CBSH 170915C00060000 C 09/15/17 60.0 0.00 0.25
CBSH 170915C00065000 C 09/15/17 65.0 0.00 0.25
CBSH 170915C00070000 C 09/15/17 70.0 0.00 0.25
CBSH 170915C00075000 C 09/15/17 75.0 0.00 0.25
CBSH 170915C00080000 C 09/15/17 80.0 0.00 0.25
CBSH 170915C00085000 C 09/15/17 85.0 0.00 0.25
CBSH 170915P00035000 P 09/15/17 35.0 0.00 0.25
CBSH 170915P00040000 P 09/15/17 40.0 0.00 0.25
CBSH 170915P00045000 P 09/15/17 45.0 0.00 0.25
CBSH 170915P00050000 P 09/15/17 50.0 0.10 0.30
CBSH 170915P00055000 P 09/15/17 55.0 1.25 1.70
CBSH 170915P00060000 P 09/15/17 60.0 5.30 6.00
CBSH 170915P00065000 P 09/15/17 65.0 10.30 11.00
CBSH 170915P00070000 P 09/15/17 70.0 15.30 16.00
CBSH 170915P00075000 P 09/15/17 75.0 20.30 21.10
CBSH 170915P00080000 P 09/15/17 80.0 25.30 26.10
CBSH 170915P00085000 P 09/15/17 85.0 30.30 31.00
CBSH 171117C00035000 C 11/17/17 35.0 19.10 19.90
CBSH 171117C00040000 C 11/17/17 40.0 14.10 15.00
CBSH 171117C00045000 C 11/17/17 45.0 9.30 10.00
CBSH 171117C00050000 C 11/17/17 50.0 4.80 5.60
CBSH 171117C00055000 C 11/17/17 55.0 1.60 2.15
CBSH 171117C00060000 C 11/17/17 60.0 0.20 0.50
CBSH 171117C00065000 C 11/17/17 65.0 0.00 0.25
CBSH 171117C00070000 C 11/17/17 70.0 0.00 0.25
CBSH 171117C00075000 C 11/17/17 75.0 0.00 0.25
CBSH 171117C00080000 C 11/17/17 80.0 0.00 0.25
CBSH 171117C00085000 C 11/17/17 85.0 0.00 0.25
CBSH 171117P00035000 P 11/17/17 35.0 0.00 0.25
CBSH 171117P00040000 P 11/17/17 40.0 0.00 0.25
CBSH 171117P00045000 P 11/17/17 45.0 0.10 0.35
CBSH 171117P00050000 P 11/17/17 50.0 0.60 0.90
CBSH 171117P00055000 P 11/17/17 55.0 2.15 2.65
CBSH 171117P00060000 P 11/17/17 60.0 5.50 6.30
CBSH 171117P00065000 P 11/17/17 65.0 10.20 11.10
CBSH 171117P00070000 P 11/17/17 70.0 15.30 16.20
CBSH 171117P00075000 P 11/17/17 75.0 20.20 21.20
CBSH 171117P00080000 P 11/17/17 80.0 25.30 26.10
CBSH 171117P00085000 P 11/17/17 85.0 30.20 31.10
CBSH 180216C00030000 C 02/16/18 30.0 24.00 24.90
CBSH 180216C00035000 C 02/16/18 35.0 19.00 20.00
CBSH 180216C00040000 C 02/16/18 40.0 14.10 15.10
CBSH 180216C00045000 C 02/16/18 45.0 9.50 10.40
CBSH 180216C00050000 C 02/16/18 50.0 5.50 6.20
CBSH 180216C00055000 C 02/16/18 55.0 2.50 3.10
CBSH 180216C00060000 C 02/16/18 60.0 0.75 1.20
CBSH 180216C00065000 C 02/16/18 65.0 0.10 0.40
CBSH 180216C00070000 C 02/16/18 70.0 0.00 0.25
CBSH 180216C00075000 C 02/16/18 75.0 0.00 0.25
CBSH 180216C00080000 C 02/16/18 80.0 0.00 0.25
CBSH 180216P00030000 P 02/16/18 30.0 0.00 0.25
CBSH 180216P00035000 P 02/16/18 35.0 0.00 0.25
CBSH 180216P00040000 P 02/16/18 40.0 0.10 0.35
CBSH 180216P00045000 P 02/16/18 45.0 0.40 0.75
CBSH 180216P00050000 P 02/16/18 50.0 1.25 1.65
CBSH 180216P00055000 P 02/16/18 55.0 3.00 3.50
CBSH 180216P00060000 P 02/16/18 60.0 6.20 7.00
CBSH 180216P00065000 P 02/16/18 65.0 10.40 11.30
CBSH 180216P00070000 P 02/16/18 70.0 15.30 16.20
CBSH 180216P00075000 P 02/16/18 75.0 20.20 21.20
CBSH 180216P00080000 P 02/16/18 80.0 25.20 26.10

OPRA data is delayed 15 minutes.