$78.00 -0.86 (-1.09%) Cullen/Frost Bankers Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 78.00
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.86 (-1.09%)
Prev Close: 78.86
Open: 79.46
Bid: 73.42
Ask: 82.68
Options:

Call Options: CFR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CFR1422K55 21.40 0.00 22.30 117.0 25.40 158.0 0.0 0
60.00 CFR1422K60 16.30 0.00 15.80 48.0 20.50 40.0 0.0 0
65.00 CFR1422K65 11.50 0.00 10.80 53.0 15.50 58.0 0.0 0
70.00 CFR1422K70 6.00 0.00 7.40 28.0 10.60 10.0 0.0 0
75.00 CFR1422K75 5.00 4.10 2.65 105.0 5.10 109.0 1.0 2
80.00 CFR1422K80 0.90 -0.05 0.05 11.0 0.55 121.0 5.0 17
85.00 CFR1422K85 0.05 -0.50 0.05 10.0 0.30 91.0 7.0 11
90.00 CFR1422K90 0.55 0.00 0.00 0.0 0.45 64.0 0.0 0
95.00 CFR1422K95 0.60 0.00 0.00 0.0 0.30 61.0 0.0 0
100.00 CFR1422K100 0.55 0.00 0.00 0.0 0.45 64.0 0.0 0
105.00 CFR1422K105 0.55 0.00 0.00 0.0 0.30 117.0 0.0 0

Put Options: CFR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CFR1422W55 0.55 0.00 0.00 0.0 0.45 149.0 0.0 0
60.00 CFR1422W60 4.90 0.00 0.00 0.0 0.45 46.0 0.0 0
65.00 CFR1422W65 0.25 -0.30 0.05 40.0 0.45 46.0 1.0 1
70.00 CFR1422W70 0.23 -0.37 0.05 10.0 0.30 62.0 5.0 19
75.00 CFR1422W75 0.25 -0.35 0.05 10.0 0.45 86.0 10.0 12
80.00 CFR1422W80 1.00 0.25 0.25 248.0 2.20 118.0 23.0 500
85.00 CFR1422W85 4.60 0.00 3.50 170.0 7.60 167.0 0.0 0
90.00 CFR1422W90 9.60 0.00 9.50 24.0 12.80 21.0 0.0 0
95.00 CFR1422W95 14.10 0.00 14.50 39.0 19.20 21.0 0.0 0
100.00 CFR1422W100 19.00 0.00 19.50 54.0 24.20 31.0 0.0 0
105.00 CFR1422W105 24.50 0.00 24.50 158.0 27.60 50.0 0.0 0