CFR - Cullen/Frost Bankers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR180119C000800002018-01-12 10:34AM EST80.0021.0019.9021.50-0.73-3.36%33162.21%
CFR180119C000850002017-08-18 10:56PM EST85.005.2014.3015.100.00-110.00%
CFR180119C000900002018-01-11 2:27PM EST90.0010.7310.1011.300.00-44085.06%
CFR180119C000950002018-01-12 9:46AM EST95.006.105.406.30+1.04+20.55%31,30553.71%
CFR180119C001000002018-01-12 12:46PM EST100.001.431.451.80-0.02-1.38%215031.01%
CFR180119C001050002018-01-08 12:20PM EST105.000.050.000.100.00-510026.76%
CFR180119C001100002017-12-20 3:21PM EST110.000.050.000.100.00-139748.63%
CFR180119C001150002017-10-27 10:58PM EST115.000.300.350.550.00-4493.85%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFR180119P000550002017-12-26 3:33PM EST55.000.010.000.100.00-186240.63%
CFR180119P000600002017-09-29 2:56PM EST60.000.100.050.20-0.30-75.00%11236.72%
CFR180119P000650002017-11-22 3:25PM EST65.000.050.000.300.00-612209.77%
CFR180119P000700002017-10-18 8:56AM EST70.000.170.100.250.00-613183.20%
CFR180119P000750002017-12-08 12:53PM EST75.000.100.050.15-0.65-86.67%182139.84%
CFR180119P000800002017-12-29 12:52PM EST80.000.050.000.15-0.10-66.67%10130108.20%
CFR180119P000850002018-01-10 2:45PM EST85.000.050.000.150.00-522383.20%
CFR180119P000900002018-01-11 9:49AM EST90.000.050.000.150.00-1018359.18%
CFR180119P000950002018-01-10 12:22PM EST95.000.150.050.100.00-5020537.11%
CFR180119P001000002017-10-20 10:54AM EST100.004.804.605.00-0.90-15.79%11124.95%