Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 140920C00055000 C 09/20/14 55.0 24.20 27.80
CFR 140920C00060000 C 09/20/14 60.0 18.30 22.80
CFR 140920C00065000 C 09/20/14 65.0 13.40 17.90
CFR 140920C00070000 C 09/20/14 70.0 9.30 12.80
CFR 140920C00075000 C 09/20/14 75.0 4.30 7.80
CFR 140920C00080000 C 09/20/14 80.0 0.00 2.45
CFR 140920C00085000 C 09/20/14 85.0 0.00 0.25
CFR 140920C00090000 C 09/20/14 90.0 0.00 0.40
CFR 140920C00095000 C 09/20/14 95.0 0.00 0.25
CFR 140920C00100000 C 09/20/14 100.0 0.00 0.25
CFR 140920C00105000 C 09/20/14 105.0 0.00 0.25
CFR 140920P00055000 P 09/20/14 55.0 0.00 0.25
CFR 140920P00060000 P 09/20/14 60.0 0.00 0.25
CFR 140920P00065000 P 09/20/14 65.0 0.00 0.25
CFR 140920P00070000 P 09/20/14 70.0 0.00 0.25
CFR 140920P00075000 P 09/20/14 75.0 0.00 0.25
CFR 140920P00080000 P 09/20/14 80.0 0.00 0.50
CFR 140920P00085000 P 09/20/14 85.0 2.00 5.80
CFR 140920P00090000 P 09/20/14 90.0 7.10 10.80
CFR 140920P00095000 P 09/20/14 95.0 12.20 16.80
CFR 140920P00100000 P 09/20/14 100.0 17.20 21.70
CFR 140920P00105000 P 09/20/14 105.0 22.40 25.40
CFR 141018C00050000 C 10/18/14 50.0 29.20 32.80
CFR 141018C00055000 C 10/18/14 55.0 23.30 27.80
CFR 141018C00060000 C 10/18/14 60.0 18.60 22.80
CFR 141018C00065000 C 10/18/14 65.0 13.30 17.80
CFR 141018C00070000 C 10/18/14 70.0 9.40 12.90
CFR 141018C00075000 C 10/18/14 75.0 4.60 8.00
CFR 141018C00080000 C 10/18/14 80.0 1.45 1.95
CFR 141018C00085000 C 10/18/14 85.0 0.05 0.50
CFR 141018C00090000 C 10/18/14 90.0 0.00 0.25
CFR 141018C00095000 C 10/18/14 95.0 0.00 0.25
CFR 141018C00100000 C 10/18/14 100.0 0.00 0.25
CFR 141018P00050000 P 10/18/14 50.0 0.00 0.25
CFR 141018P00055000 P 10/18/14 55.0 0.00 0.25
CFR 141018P00060000 P 10/18/14 60.0 0.00 0.25
CFR 141018P00065000 P 10/18/14 65.0 0.00 0.25
CFR 141018P00070000 P 10/18/14 70.0 0.00 0.25
CFR 141018P00075000 P 10/18/14 75.0 0.10 0.50
CFR 141018P00080000 P 10/18/14 80.0 1.05 1.50
CFR 141018P00085000 P 10/18/14 85.0 2.90 5.50
CFR 141018P00090000 P 10/18/14 90.0 7.20 10.80
CFR 141018P00095000 P 10/18/14 95.0 12.30 16.50
CFR 141018P00100000 P 10/18/14 100.0 17.40 20.10
CFR 150117C00050000 C 01/17/15 50.0 29.50 32.70
CFR 150117C00055000 C 01/17/15 55.0 23.30 27.80
CFR 150117C00060000 C 01/17/15 60.0 18.70 22.90
CFR 150117C00065000 C 01/17/15 65.0 13.70 17.80
CFR 150117C00070000 C 01/17/15 70.0 9.60 13.20
CFR 150117C00075000 C 01/17/15 75.0 5.50 8.90
CFR 150117C00080000 C 01/17/15 80.0 2.70 3.60
CFR 150117C00085000 C 01/17/15 85.0 0.85 1.65
CFR 150117C00090000 C 01/17/15 90.0 0.00 0.90
CFR 150117C00095000 C 01/17/15 95.0 0.00 0.95
CFR 150117C00100000 C 01/17/15 100.0 0.00 0.30
CFR 150117P00050000 P 01/17/15 50.0 0.00 0.70
CFR 150117P00055000 P 01/17/15 55.0 0.00 0.70
CFR 150117P00060000 P 01/17/15 60.0 0.00 0.75
CFR 150117P00065000 P 01/17/15 65.0 0.00 0.75
CFR 150117P00070000 P 01/17/15 70.0 0.00 2.45
CFR 150117P00075000 P 01/17/15 75.0 0.95 1.40
CFR 150117P00080000 P 01/17/15 80.0 2.55 3.10
CFR 150117P00085000 P 01/17/15 85.0 5.30 7.30
CFR 150117P00090000 P 01/17/15 90.0 7.70 11.30
CFR 150117P00095000 P 01/17/15 95.0 12.70 16.80
CFR 150117P00100000 P 01/17/15 100.0 17.40 21.20
CFR 150417C00055000 C 04/17/15 55.0 24.20 28.30
CFR 150417C00060000 C 04/17/15 60.0 18.80 22.70
CFR 150417C00065000 C 04/17/15 65.0 13.90 18.00
CFR 150417C00070000 C 04/17/15 70.0 9.60 13.30
CFR 150417C00075000 C 04/17/15 75.0 5.30 8.20
CFR 150417C00080000 C 04/17/15 80.0 2.95 4.80
CFR 150417C00085000 C 04/17/15 85.0 0.60 3.90
CFR 150417C00090000 C 04/17/15 90.0 0.00 3.60
CFR 150417C00095000 C 04/17/15 95.0 0.00 0.70
CFR 150417C00100000 C 04/17/15 100.0 0.00 0.85
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.85
CFR 150417P00055000 P 04/17/15 55.0 0.00 0.90
CFR 150417P00060000 P 04/17/15 60.0 0.00 1.60
CFR 150417P00065000 P 04/17/15 65.0 0.00 3.50
CFR 150417P00070000 P 04/17/15 70.0 0.00 3.90
CFR 150417P00075000 P 04/17/15 75.0 0.60 3.80
CFR 150417P00080000 P 04/17/15 80.0 2.00 5.40
CFR 150417P00085000 P 04/17/15 85.0 5.30 8.80
CFR 150417P00090000 P 04/17/15 90.0 8.50 12.60
CFR 150417P00095000 P 04/17/15 95.0 13.30 16.90
CFR 150417P00100000 P 04/17/15 100.0 18.30 21.70
CFR 150417P00105000 P 04/17/15 105.0 22.80 26.70

OPRA data is delayed 15 minutes.