Options Lookup
Commerce Bancshares Inc (CBSH)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
CBSH 240419C00025000 | C | Apr 19, 2024 | 25.0 | 26.00 | 31.00 |
CBSH 240419C00030000 | C | Apr 19, 2024 | 30.0 | 22.40 | 26.00 |
CBSH 240419C00035000 | C | Apr 19, 2024 | 35.0 | 17.50 | 21.00 |
CBSH 240419C00040000 | C | Apr 19, 2024 | 40.0 | 12.10 | 16.00 |
CBSH 240419C00045000 | C | Apr 19, 2024 | 45.0 | 7.10 | 11.00 |
CBSH 240419C00050000 | C | Apr 19, 2024 | 50.0 | 2.05 | 5.90 |
CBSH 240419C00055000 | C | Apr 19, 2024 | 55.0 | 0.05 | 4.00 |
CBSH 240419C00060000 | C | Apr 19, 2024 | 60.0 | 0.00 | 1.90 |
CBSH 240419C00065000 | C | Apr 19, 2024 | 65.0 | 0.00 | 2.75 |
CBSH 240419C00070000 | C | Apr 19, 2024 | 70.0 | 0.00 | 4.80 |
CBSH 240419C00075000 | C | Apr 19, 2024 | 75.0 | 0.00 | 4.80 |
CBSH 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.00 | 4.80 |
CBSH 240419P00025000 | P | Apr 19, 2024 | 25.0 | 0.00 | 0.10 |
CBSH 240419P00030000 | P | Apr 19, 2024 | 30.0 | 0.00 | 0.10 |
CBSH 240419P00035000 | P | Apr 19, 2024 | 35.0 | 0.00 | 4.80 |
CBSH 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 2.75 |
CBSH 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 4.80 |
CBSH 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.05 | 1.05 |
CBSH 240419P00055000 | P | Apr 19, 2024 | 55.0 | 1.25 | 3.80 |
CBSH 240419P00060000 | P | Apr 19, 2024 | 60.0 | 5.00 | 8.70 |
CBSH 240419P00065000 | P | Apr 19, 2024 | 65.0 | 10.60 | 13.90 |
CBSH 240419P00070000 | P | Apr 19, 2024 | 70.0 | 15.10 | 18.70 |
CBSH 240419P00075000 | P | Apr 19, 2024 | 75.0 | 20.20 | 23.40 |
CBSH 240419P00080000 | P | Apr 19, 2024 | 80.0 | 24.10 | 28.60 |
CBSH 240517C00030000 | C | May 17, 2024 | 30.0 | 22.50 | 26.00 |
CBSH 240517C00035000 | C | May 17, 2024 | 35.0 | 16.90 | 21.00 |
CBSH 240517C00040000 | C | May 17, 2024 | 40.0 | 12.60 | 16.00 |
CBSH 240517C00045000 | C | May 17, 2024 | 45.0 | 6.60 | 11.50 |
CBSH 240517C00050000 | C | May 17, 2024 | 50.0 | 2.85 | 6.60 |
CBSH 240517C00055000 | C | May 17, 2024 | 55.0 | 0.85 | 1.60 |
CBSH 240517C00060000 | C | May 17, 2024 | 60.0 | 0.15 | 2.75 |
CBSH 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.35 |
CBSH 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 1.55 |
CBSH 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 4.40 |
CBSH 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 1.30 |
CBSH 240517P00035000 | P | May 17, 2024 | 35.0 | 0.05 | 0.15 |
CBSH 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 4.50 |
CBSH 240517P00045000 | P | May 17, 2024 | 45.0 | 0.05 | 2.60 |
CBSH 240517P00050000 | P | May 17, 2024 | 50.0 | 0.40 | 2.95 |
CBSH 240517P00055000 | P | May 17, 2024 | 55.0 | 1.60 | 3.20 |
CBSH 240517P00060000 | P | May 17, 2024 | 60.0 | 5.70 | 7.80 |
CBSH 240517P00065000 | P | May 17, 2024 | 65.0 | 9.60 | 13.70 |
CBSH 240517P00070000 | P | May 17, 2024 | 70.0 | 15.40 | 18.30 |
CBSH 240517P00075000 | P | May 17, 2024 | 75.0 | 20.60 | 22.80 |
CBSH 240816C00030000 | C | Aug 16, 2024 | 30.0 | 22.20 | 26.50 |
CBSH 240816C00035000 | C | Aug 16, 2024 | 35.0 | 17.20 | 21.50 |
CBSH 240816C00040000 | C | Aug 16, 2024 | 40.0 | 12.20 | 17.00 |
CBSH 240816C00045000 | C | Aug 16, 2024 | 45.0 | 8.00 | 11.60 |
CBSH 240816C00050000 | C | Aug 16, 2024 | 50.0 | 4.40 | 8.30 |
CBSH 240816C00055000 | C | Aug 16, 2024 | 55.0 | 0.80 | 3.40 |
CBSH 240816C00060000 | C | Aug 16, 2024 | 60.0 | 0.35 | 1.70 |
CBSH 240816C00065000 | C | Aug 16, 2024 | 65.0 | 0.00 | 1.60 |
CBSH 240816C00070000 | C | Aug 16, 2024 | 70.0 | 0.00 | 0.60 |
CBSH 240816C00075000 | C | Aug 16, 2024 | 75.0 | 0.00 | 4.50 |
CBSH 240816C00080000 | C | Aug 16, 2024 | 80.0 | 0.00 | 4.50 |
CBSH 240816P00030000 | P | Aug 16, 2024 | 30.0 | 0.00 | 4.50 |
CBSH 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 4.70 |
CBSH 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.05 | 2.25 |
CBSH 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.00 | 4.60 |
CBSH 240816P00050000 | P | Aug 16, 2024 | 50.0 | 1.65 | 3.20 |
CBSH 240816P00055000 | P | Aug 16, 2024 | 55.0 | 1.85 | 5.70 |
CBSH 240816P00060000 | P | Aug 16, 2024 | 60.0 | 6.10 | 8.40 |
CBSH 240816P00065000 | P | Aug 16, 2024 | 65.0 | 9.60 | 13.10 |
CBSH 240816P00070000 | P | Aug 16, 2024 | 70.0 | 15.30 | 18.30 |
CBSH 240816P00075000 | P | Aug 16, 2024 | 75.0 | 19.50 | 23.30 |
CBSH 240816P00080000 | P | Aug 16, 2024 | 80.0 | 24.10 | 28.60 |
CBSH 241115C00030000 | C | Nov 15, 2024 | 30.0 | 22.30 | 26.50 |
CBSH 241115C00035000 | C | Nov 15, 2024 | 35.0 | 17.60 | 22.00 |
CBSH 241115C00040000 | C | Nov 15, 2024 | 40.0 | 13.20 | 17.50 |
CBSH 241115C00045000 | C | Nov 15, 2024 | 45.0 | 9.10 | 13.00 |
CBSH 241115C00050000 | C | Nov 15, 2024 | 50.0 | 5.60 | 9.50 |
CBSH 241115C00055000 | C | Nov 15, 2024 | 55.0 | 1.95 | 6.40 |
CBSH 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.65 | 3.80 |
CBSH 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.05 | 4.70 |
CBSH 241115C00070000 | C | Nov 15, 2024 | 70.0 | 0.05 | 4.70 |
CBSH 241115C00075000 | C | Nov 15, 2024 | 75.0 | 0.05 | 0.75 |
CBSH 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 4.80 |
CBSH 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.05 | 4.80 |
CBSH 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.10 | 4.70 |
CBSH 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.05 | 4.80 |
CBSH 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.90 | 4.40 |
CBSH 241115P00055000 | P | Nov 15, 2024 | 55.0 | 2.15 | 6.20 |
CBSH 241115P00060000 | P | Nov 15, 2024 | 60.0 | 6.20 | 10.00 |
CBSH 241115P00065000 | P | Nov 15, 2024 | 65.0 | 10.10 | 13.30 |
CBSH 241115P00070000 | P | Nov 15, 2024 | 70.0 | 14.50 | 18.30 |
CBSH 241115P00075000 | P | Nov 15, 2024 | 75.0 | 19.70 | 23.30 |
OPRA data is delayed 15 minutes.