Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Commerce Bancshares Inc (CBSH)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBSH 180615C00040000 C Jun 15, 2018 40.0 22.50 27.50
CBSH 180615C00045000 C Jun 15, 2018 45.0 17.50 22.50
CBSH 180615C00050000 C Jun 15, 2018 50.0 12.50 17.50
CBSH 180615C00055000 C Jun 15, 2018 55.0 7.50 12.50
CBSH 180615C00060000 C Jun 15, 2018 60.0 2.50 7.50
CBSH 180615C00065000 C Jun 15, 2018 65.0 0.00 5.00
CBSH 180615C00070000 C Jun 15, 2018 70.0 0.00 5.00
CBSH 180615C00075000 C Jun 15, 2018 75.0 0.00 5.00
CBSH 180615C00080000 C Jun 15, 2018 80.0 0.00 5.00
CBSH 180615C00085000 C Jun 15, 2018 85.0 0.00 5.00
CBSH 180615C00090000 C Jun 15, 2018 90.0 0.00 5.00
CBSH 180615P00040000 P Jun 15, 2018 40.0 0.00 5.00
CBSH 180615P00045000 P Jun 15, 2018 45.0 0.00 5.00
CBSH 180615P00050000 P Jun 15, 2018 50.0 0.00 5.00
CBSH 180615P00055000 P Jun 15, 2018 55.0 0.00 5.00
CBSH 180615P00060000 P Jun 15, 2018 60.0 0.00 0.30
CBSH 180615P00065000 P Jun 15, 2018 65.0 0.00 5.00
CBSH 180615P00070000 P Jun 15, 2018 70.0 3.00 8.00
CBSH 180615P00075000 P Jun 15, 2018 75.0 8.00 13.00
CBSH 180615P00080000 P Jun 15, 2018 80.0 13.00 18.00
CBSH 180615P00085000 P Jun 15, 2018 85.0 18.00 23.00
CBSH 180615P00090000 P Jun 15, 2018 90.0 23.00 28.00
CBSH 180720C00040000 C Jul 20, 2018 40.0 22.50 27.50
CBSH 180720C00045000 C Jul 20, 2018 45.0 17.50 22.50
CBSH 180720C00050000 C Jul 20, 2018 50.0 12.50 17.50
CBSH 180720C00055000 C Jul 20, 2018 55.0 7.50 12.50
CBSH 180720C00060000 C Jul 20, 2018 60.0 3.00 8.00
CBSH 180720C00065000 C Jul 20, 2018 65.0 0.00 5.00
CBSH 180720C00070000 C Jul 20, 2018 70.0 0.00 5.00
CBSH 180720C00075000 C Jul 20, 2018 75.0 0.00 5.00
CBSH 180720C00080000 C Jul 20, 2018 80.0 0.00 5.00
CBSH 180720C00085000 C Jul 20, 2018 85.0 0.00 5.00
CBSH 180720C00090000 C Jul 20, 2018 90.0 0.00 5.00
CBSH 180720P00040000 P Jul 20, 2018 40.0 0.00 5.00
CBSH 180720P00045000 P Jul 20, 2018 45.0 0.00 5.00
CBSH 180720P00050000 P Jul 20, 2018 50.0 0.00 5.00
CBSH 180720P00055000 P Jul 20, 2018 55.0 0.00 0.30
CBSH 180720P00060000 P Jul 20, 2018 60.0 0.00 5.00
CBSH 180720P00065000 P Jul 20, 2018 65.0 0.00 5.00
CBSH 180720P00070000 P Jul 20, 2018 70.0 3.00 8.00
CBSH 180720P00075000 P Jul 20, 2018 75.0 8.00 13.00
CBSH 180720P00080000 P Jul 20, 2018 80.0 13.00 18.00
CBSH 180720P00085000 P Jul 20, 2018 85.0 18.00 23.00
CBSH 180720P00090000 P Jul 20, 2018 90.0 23.00 28.00
CBSH 180817C00030000 C Aug 17, 2018 30.0 32.50 37.50
CBSH 180817C00035000 C Aug 17, 2018 35.0 27.50 32.50
CBSH 180817C00040000 C Aug 17, 2018 40.0 22.50 27.50
CBSH 180817C00045000 C Aug 17, 2018 45.0 17.50 22.50
CBSH 180817C00050000 C Aug 17, 2018 50.0 12.50 17.50
CBSH 180817C00055000 C Aug 17, 2018 55.0 7.50 12.50
CBSH 180817C00060000 C Aug 17, 2018 60.0 3.50 8.50
CBSH 180817C00065000 C Aug 17, 2018 65.0 0.00 3.00
CBSH 180817C00070000 C Aug 17, 2018 70.0 0.00 5.00
CBSH 180817C00075000 C Aug 17, 2018 75.0 0.00 5.00
CBSH 180817C00080000 C Aug 17, 2018 80.0 0.00 5.00
CBSH 180817P00030000 P Aug 17, 2018 30.0 0.00 5.00
CBSH 180817P00035000 P Aug 17, 2018 35.0 0.00 5.00
CBSH 180817P00040000 P Aug 17, 2018 40.0 0.00 5.00
CBSH 180817P00045000 P Aug 17, 2018 45.0 0.00 5.00
CBSH 180817P00050000 P Aug 17, 2018 50.0 0.00 5.00
CBSH 180817P00055000 P Aug 17, 2018 55.0 0.00 5.00
CBSH 180817P00060000 P Aug 17, 2018 60.0 0.35 5.00
CBSH 180817P00065000 P Aug 17, 2018 65.0 0.00 5.00
CBSH 180817P00070000 P Aug 17, 2018 70.0 3.00 7.50
CBSH 180817P00075000 P Aug 17, 2018 75.0 8.00 13.00
CBSH 180817P00080000 P Aug 17, 2018 80.0 13.00 18.00
CBSH 181116C00035000 C Nov 16, 2018 35.0 27.50 32.50
CBSH 181116C00040000 C Nov 16, 2018 40.0 22.50 27.50
CBSH 181116C00045000 C Nov 16, 2018 45.0 17.50 22.50
CBSH 181116C00050000 C Nov 16, 2018 50.0 13.00 18.00
CBSH 181116C00055000 C Nov 16, 2018 55.0 8.50 13.50
CBSH 181116C00060000 C Nov 16, 2018 60.0 4.50 9.50
CBSH 181116C00065000 C Nov 16, 2018 65.0 1.50 6.00
CBSH 181116C00070000 C Nov 16, 2018 70.0 0.00 1.50
CBSH 181116C00075000 C Nov 16, 2018 75.0 0.00 0.65
CBSH 181116C00080000 C Nov 16, 2018 80.0 0.00 5.00
CBSH 181116C00085000 C Nov 16, 2018 85.0 0.00 5.00
CBSH 181116P00035000 P Nov 16, 2018 35.0 0.00 5.00
CBSH 181116P00040000 P Nov 16, 2018 40.0 0.00 5.00
CBSH 181116P00045000 P Nov 16, 2018 45.0 0.00 1.00
CBSH 181116P00050000 P Nov 16, 2018 50.0 0.00 5.00
CBSH 181116P00055000 P Nov 16, 2018 55.0 0.00 5.00
CBSH 181116P00060000 P Nov 16, 2018 60.0 0.00 5.00
CBSH 181116P00065000 P Nov 16, 2018 65.0 1.00 6.00
CBSH 181116P00070000 P Nov 16, 2018 70.0 4.00 9.00
CBSH 181116P00075000 P Nov 16, 2018 75.0 8.00 13.00
CBSH 181116P00080000 P Nov 16, 2018 80.0 13.00 18.00
CBSH 181116P00085000 P Nov 16, 2018 85.0 18.00 23.00
OPRA data is delayed 15 minutes.