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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 140920C00025000 C 09/20/14 25.0 20.00 23.90
CBSH 140920C00030000 C 09/20/14 30.0 14.80 18.90
CBSH 140920C00035000 C 09/20/14 35.0 10.00 13.90
CBSH 140920C00040000 C 09/20/14 40.0 5.00 8.90
CBSH 140920C00045000 C 09/20/14 45.0 0.05 3.90
CBSH 140920C00050000 C 09/20/14 50.0 0.00 2.40
CBSH 140920C00055000 C 09/20/14 55.0 0.00 2.40
CBSH 140920C00060000 C 09/20/14 60.0 0.00 2.40
CBSH 140920C00065000 C 09/20/14 65.0 0.00 2.40
CBSH 140920P00025000 P 09/20/14 25.0 0.00 2.40
CBSH 140920P00030000 P 09/20/14 30.0 0.00 2.40
CBSH 140920P00035000 P 09/20/14 35.0 0.00 2.40
CBSH 140920P00040000 P 09/20/14 40.0 0.00 2.40
CBSH 140920P00045000 P 09/20/14 45.0 0.00 2.40
CBSH 140920P00050000 P 09/20/14 50.0 1.15 4.90
CBSH 140920P00055000 P 09/20/14 55.0 6.10 10.00
CBSH 140920P00060000 P 09/20/14 60.0 11.10 15.00
CBSH 140920P00065000 P 09/20/14 65.0 16.10 20.00
CBSH 141018C00025000 C 10/18/14 25.0 20.00 23.90
CBSH 141018C00030000 C 10/18/14 30.0 14.40 18.90
CBSH 141018C00035000 C 10/18/14 35.0 9.60 13.90
CBSH 141018C00040000 C 10/18/14 40.0 5.00 8.90
CBSH 141018C00045000 C 10/18/14 45.0 0.40 4.30
CBSH 141018C00050000 C 10/18/14 50.0 0.00 2.45
CBSH 141018C00055000 C 10/18/14 55.0 0.00 2.40
CBSH 141018C00060000 C 10/18/14 60.0 0.00 2.40
CBSH 141018C00065000 C 10/18/14 65.0 0.00 2.40
CBSH 141018P00025000 P 10/18/14 25.0 0.00 2.40
CBSH 141018P00030000 P 10/18/14 30.0 0.00 2.40
CBSH 141018P00035000 P 10/18/14 35.0 0.00 2.40
CBSH 141018P00040000 P 10/18/14 40.0 0.00 2.45
CBSH 141018P00045000 P 10/18/14 45.0 0.00 2.60
CBSH 141018P00050000 P 10/18/14 50.0 1.15 5.00
CBSH 141018P00055000 P 10/18/14 55.0 6.10 10.00
CBSH 141018P00060000 P 10/18/14 60.0 11.10 15.40
CBSH 141018P00065000 P 10/18/14 65.0 16.10 20.00
CBSH 141122C00025000 C 11/22/14 25.0 20.00 23.90
CBSH 141122C00030000 C 11/22/14 30.0 14.60 18.90
CBSH 141122C00035000 C 11/22/14 35.0 9.60 13.90
CBSH 141122C00040000 C 11/22/14 40.0 5.10 8.90
CBSH 141122C00045000 C 11/22/14 45.0 0.75 4.70
CBSH 141122C00050000 C 11/22/14 50.0 0.00 1.35
CBSH 141122C00055000 C 11/22/14 55.0 0.00 2.45
CBSH 141122C00060000 C 11/22/14 60.0 0.00 2.40
CBSH 141122C00065000 C 11/22/14 65.0 0.00 2.40
CBSH 141122P00025000 P 11/22/14 25.0 0.00 2.40
CBSH 141122P00030000 P 11/22/14 30.0 0.00 2.40
CBSH 141122P00035000 P 11/22/14 35.0 0.00 2.45
CBSH 141122P00040000 P 11/22/14 40.0 0.00 0.50
CBSH 141122P00045000 P 11/22/14 45.0 0.00 2.05
CBSH 141122P00050000 P 11/22/14 50.0 1.35 5.40
CBSH 141122P00055000 P 11/22/14 55.0 6.10 10.00
CBSH 141122P00060000 P 11/22/14 60.0 11.10 15.40
CBSH 141122P00065000 P 11/22/14 65.0 16.10 20.00
CBSH 150220C00025000 C 02/20/15 25.0 20.00 23.90
CBSH 150220C00030000 C 02/20/15 30.0 14.60 18.90
CBSH 150220C00035000 C 02/20/15 35.0 9.60 13.90
CBSH 150220C00040000 C 02/20/15 40.0 5.20 9.10
CBSH 150220C00045000 C 02/20/15 45.0 1.30 5.30
CBSH 150220C00050000 C 02/20/15 50.0 0.00 1.30
CBSH 150220C00055000 C 02/20/15 55.0 0.00 2.50
CBSH 150220C00060000 C 02/20/15 60.0 0.00 2.45
CBSH 150220C00065000 C 02/20/15 65.0 0.00 2.40
CBSH 150220P00025000 P 02/20/15 25.0 0.00 2.45
CBSH 150220P00030000 P 02/20/15 30.0 0.00 2.45
CBSH 150220P00035000 P 02/20/15 35.0 0.00 0.50
CBSH 150220P00040000 P 02/20/15 40.0 0.00 2.70
CBSH 150220P00045000 P 02/20/15 45.0 0.00 3.70
CBSH 150220P00050000 P 02/20/15 50.0 2.00 6.00
CBSH 150220P00055000 P 02/20/15 55.0 6.40 10.30
CBSH 150220P00060000 P 02/20/15 60.0 11.30 15.60
CBSH 150220P00065000 P 02/20/15 65.0 16.30 20.20

OPRA data is delayed 15 minutes.