CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR171117C000900002017-10-06 11:49PM EDT90.006.509.309.900.00-101035.79%
CFR171117C000950002017-10-17 1:27PM EDT95.003.635.105.600.00-45429.76%
CFR171117C001000002017-10-20 11:59AM EDT100.002.252.102.20+0.48+27.12%174824.46%
CFR171117C001050002017-10-20 3:59PM EDT105.000.600.500.60+0.24+66.67%71023.07%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR171117P000750002017-09-22 11:50PM EDT75.000.300.200.350.00-1562.31%
CFR171117P000800002017-10-02 10:23AM EDT80.000.300.200.300.00-2551.17%
CFR171117P000850002017-10-16 11:13AM EDT85.000.350.200.40-0.85-70.83%218242.04%
CFR171117P000900002017-10-20 1:12PM EDT90.000.400.350.50-0.25-38.46%19331.71%
CFR171117P000950002017-10-20 9:38AM EDT95.001.161.051.25-0.32-21.62%43327.74%