$75.60 -0.91 (-1.19%) Cullen/Frost Bankers Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 75.60
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.91 (-1.19%)
Prev Close: 76.51
Open: 76.77
Bid: 71.53
Ask: 79.11
Options:

Call Options: CFR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CFR1418J50 24.90 0.00 24.90 211.0 27.80 241.0 0.0 0
55.00 CFR1418J55 18.30 0.00 18.30 31.0 22.80 20.0 0.0 0
60.00 CFR1418J60 13.40 0.00 13.40 31.0 17.70 20.0 0.0 0
65.00 CFR1418J65 9.10 0.00 9.10 140.0 12.90 140.0 0.0 0
70.00 CFR1418J70 8.00 3.50 4.50 262.0 8.00 262.0 2.0 2
75.00 CFR1418J75 2.95 1.65 1.30 9.0 1.70 21.0 11.0 24
80.00 CFR1418J80 2.05 2.00 0.05 5.0 0.15 1.0 20.0 261
85.00 CFR1418J85 0.90 0.65 0.05 153.0 0.25 154.0 11.0 668
90.00 CFR1418J90 0.25 0.00 0.05 11.0 0.25 157.0 10.0 10
95.00 CFR1418J95 0.25 0.00 0.05 11.0 0.25 81.0 0.0 0
100.00 CFR1418J100 0.25 0.00 0.05 11.0 0.25 146.0 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 0.25 215.0 0.0 0
55.00 CFR1418V55 0.10 -0.15 0.05 11.0 0.25 241.0 20.0 20
60.00 CFR1418V60 0.60 0.35 0.05 10.0 0.25 241.0 21.0 21
65.00 CFR1418V65 0.50 0.25 0.05 11.0 0.25 348.0 2.0 2
70.00 CFR1418V70 2.85 2.60 0.05 11.0 0.25 258.0 1.0 62
75.00 CFR1418V75 0.90 0.00 0.60 444.0 1.10 33.0 1.0 120
80.00 CFR1418V80 6.50 4.20 2.30 262.0 5.60 262.0 10.0 10
85.00 CFR1418V85 7.20 0.00 7.20 184.0 11.00 181.0 0.0 0
90.00 CFR1418V90 12.20 0.00 12.20 129.0 16.60 74.0 0.0 0
95.00 CFR1418V95 17.40 0.00 17.40 20.0 20.90 21.0 0.0 0
100.00 CFR1418V100 22.10 0.00 22.10 211.0 25.10 204.0 0.0 0