$79.11 -1.23 (-1.53%) Cullen/Frost Bankers Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 79.11
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.23 (-1.53%)
Prev Close: 80.34
Open: 80.18
Bid: 75.06
Ask: 83.26
Options:

Call Options: CFR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CFR1418J50 29.20 0.00 27.90 156.0 31.50 156.0 0.0 0
55.00 CFR1418J55 23.30 0.00 22.90 7.0 26.50 2.0 0.0 0
60.00 CFR1418J60 18.60 0.00 17.50 23.0 21.60 21.0 0.0 0
65.00 CFR1418J65 13.50 0.00 12.70 10.0 16.60 21.0 0.0 0
70.00 CFR1418J70 8.00 -1.40 8.00 71.0 11.70 95.0 2.0 2
75.00 CFR1418J75 2.95 -1.65 3.70 276.0 7.10 282.0 11.0 24
80.00 CFR1418J80 2.05 0.00 0.85 99.0 1.20 234.0 20.0 261
85.00 CFR1418J85 0.90 0.85 0.05 153.0 0.50 471.0 11.0 668
90.00 CFR1418J90 0.25 0.00 0.05 11.0 0.50 229.0 10.0 10
95.00 CFR1418J95 0.25 0.00 0.05 11.0 0.50 68.0 0.0 0
100.00 CFR1418J100 0.25 0.00 0.05 11.0 0.50 222.0 0.0 0

Put Options: CFR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CFR1418V50 0.25 0.00 0.05 10.0 0.50 222.0 0.0 0
55.00 CFR1418V55 0.10 -0.15 0.05 11.0 0.50 282.0 20.0 20
60.00 CFR1418V60 0.60 0.35 0.05 10.0 0.50 283.0 21.0 21
65.00 CFR1418V65 0.50 0.25 0.05 11.0 0.50 335.0 2.0 2
70.00 CFR1418V70 2.85 2.60 0.05 11.0 0.50 426.0 1.0 62
75.00 CFR1418V75 0.75 0.65 0.05 10.0 0.55 478.0 7.0 120
80.00 CFR1418V80 6.50 5.45 1.60 170.0 1.95 31.0 10.0 10
85.00 CFR1418V85 2.90 0.00 3.30 177.0 6.70 171.0 0.0 0
90.00 CFR1418V90 7.20 0.00 8.40 87.0 12.20 79.0 0.0 0
95.00 CFR1418V95 12.30 0.00 13.40 59.0 17.40 21.0 0.0 0
100.00 CFR1418V100 17.40 0.00 18.30 146.0 22.10 126.0 0.0 0