Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CBSH (COMMERCE BANCSHARES MO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CBSH  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

57.32 

 COMMERCE BANCSHARES MO       CHANGE

0.19 

 HIGH 57.79   LOW 56.94   DIVIDEND DATE 2017-11-29 
 OPEN 57.52   CLOSE 57.13   DIVIDEND AMOUNT 1.05 
 BID 0.00   ASK 0.00   YIELD 1.53 
 VOLUME 224,764   SPLIT DATE     DATE/TIME: 2019-08-22 
 OPTION VOLUME 12   IMPLIED VOLATILITY 0.18   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from August 1, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CBSH  59.05    CBSH  Aug 16 '19  65.00  0.12  0.12  0.21%    0.32  0
 CBSH  59.05    CBSH  Nov 15 '19  60.00  2.08  2.08  3.51%    0.19  3
 CBSH  59.05    CBSH  Feb 21 '20  65.00  1.25  1.25  2.12%    0.18  6
 CBSH  59.05    CBSH  Nov 15 '19  65.00  0.50  0.50  0.85%    0.18  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CBSH  Nov 15 '19  60.00   C  2.08    CBSH  Nov 15 '19  60.00   P  2.88    4.95  0.95
 CBSH  Sep 20 '19  60.00   C  1.07    CBSH  Sep 20 '19  60.00   P  2.27    3.35  0.95
 CBSH  Aug 16 '19  60.00   C  0.45    CBSH  Aug 16 '19  60.00   P  1.40    1.85  0.95
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CBSH  Feb 21 '20  60.00   P  3.75    CBSH  Feb 21 '20  55.00   P  1.80    1.95  5.00
 CBSH  Nov 15 '19  60.00   P  2.88    CBSH  Nov 15 '19  55.00   P  1.00    1.88  5.00
 CBSH  Aug 16 '19  60.00   P  1.40    CBSH  Aug 16 '19  55.00   P  0.15    1.25  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CBSH  Nov 15 '19  45.00   P  0.17    CBSH  Nov 15 '19  60.00   P  2.88    -2.70  15.00
 CBSH  Aug 16 '19  55.00   P  0.15    CBSH  Aug 16 '19  60.00   P  1.40    -1.25  5.00
 CBSH  Nov 15 '19  45.00   P  0.17    CBSH  Nov 15 '19  55.00   P  1.00    -0.82  10.00
 CBSH  Nov 15 '19  50.00   P  0.40    CBSH  Nov 15 '19  60.00   P  2.88    -2.48  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CBSH  Aug 16 '19  65.00   C  0.12    CBSH  Nov 15 '19  65.00   C  0.50    -0.38  3
 CBSH  Aug 16 '19  65.00   C  0.12    CBSH  Feb 21 '20  65.00   C  1.25    -1.12  6
 CBSH  Aug 16 '19  60.00   C  0.45    CBSH  Sep 20 '19  60.00   C  1.07    -0.62  1
 CBSH  Nov 15 '19  65.00   C  0.50    CBSH  Feb 21 '20  65.00   C  1.25    -0.75  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CBSH  Aug 16 '19  55.00   P  0.15    CBSH  Nov 15 '19  55.00   P  1.00    -0.85  3
 CBSH  Aug 16 '19  55.00   P  0.15    CBSH  Feb 21 '20  55.00   P  1.80    -1.65  6
 CBSH  Sep 20 '19  60.00   P  2.27    CBSH  Nov 15 '19  60.00   P  2.88    -0.60  2
 CBSH  Sep 20 '19  60.00   P  2.27    CBSH  Feb 21 '20  60.00   P  3.75    -1.48  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.