Options Lookup

VL Survey Page (Mar 01, 2024) Premium Content
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.