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 (2015-05-15)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150717C00055000 C 07/17/15 55.0 22.00 24.70
CFR 150717C00060000 C 07/17/15 60.0 16.30 19.80
CFR 150717C00065000 C 07/17/15 65.0 12.10 14.80
CFR 150717C00070000 C 07/17/15 70.0 7.20 8.10
CFR 150717C00075000 C 07/17/15 75.0 2.60 3.80
CFR 150717C00080000 C 07/17/15 80.0 0.15 0.65
CFR 150717C00085000 C 07/17/15 85.0 0.00 0.25
CFR 150717C00090000 C 07/17/15 90.0 0.00 0.40
CFR 150717C00095000 C 07/17/15 95.0 0.00 0.40
CFR 150717C00100000 C 07/17/15 100.0 0.00 0.40
CFR 150717C00105000 C 07/17/15 105.0 0.00 0.40
CFR 150717P00055000 P 07/17/15 55.0 0.00 0.40
CFR 150717P00060000 P 07/17/15 60.0 0.00 0.40
CFR 150717P00065000 P 07/17/15 65.0 0.00 0.45
CFR 150717P00070000 P 07/17/15 70.0 0.05 0.20
CFR 150717P00075000 P 07/17/15 75.0 0.30 0.45
CFR 150717P00080000 P 07/17/15 80.0 1.40 3.20
CFR 150717P00085000 P 07/17/15 85.0 5.30 8.00
CFR 150717P00090000 P 07/17/15 90.0 10.40 13.00
CFR 150717P00095000 P 07/17/15 95.0 15.30 18.70
CFR 150717P00100000 P 07/17/15 100.0 20.20 23.30
CFR 150717P00105000 P 07/17/15 105.0 25.30 28.20
CFR 150821C00040000 C 08/21/15 40.0 36.30 39.70
CFR 150821C00045000 C 08/21/15 45.0 31.40 34.80
CFR 150821C00050000 C 08/21/15 50.0 26.30 29.80
CFR 150821C00055000 C 08/21/15 55.0 21.90 24.90
CFR 150821C00060000 C 08/21/15 60.0 16.90 19.80
CFR 150821C00065000 C 08/21/15 65.0 12.30 14.90
CFR 150821C00070000 C 08/21/15 70.0 7.60 10.20
CFR 150821C00075000 C 08/21/15 75.0 3.60 4.20
CFR 150821C00080000 C 08/21/15 80.0 1.10 1.40
CFR 150821C00085000 C 08/21/15 85.0 0.15 0.65
CFR 150821C00090000 C 08/21/15 90.0 0.00 0.45
CFR 150821C00095000 C 08/21/15 95.0 0.00 0.40
CFR 150821C00100000 C 08/21/15 100.0 0.00 0.40
CFR 150821C00105000 C 08/21/15 105.0 0.00 0.40
CFR 150821C00110000 C 08/21/15 110.0 0.00 0.40
CFR 150821P00040000 P 08/21/15 40.0 0.00 0.45
CFR 150821P00045000 P 08/21/15 45.0 0.00 0.50
CFR 150821P00050000 P 08/21/15 50.0 0.00 0.50
CFR 150821P00055000 P 08/21/15 55.0 0.00 0.50
CFR 150821P00060000 P 08/21/15 60.0 0.00 0.50
CFR 150821P00065000 P 08/21/15 65.0 0.00 0.50
CFR 150821P00070000 P 08/21/15 70.0 0.10 0.60
CFR 150821P00075000 P 08/21/15 75.0 1.10 1.45
CFR 150821P00080000 P 08/21/15 80.0 3.40 3.90
CFR 150821P00085000 P 08/21/15 85.0 5.60 8.20
CFR 150821P00090000 P 08/21/15 90.0 10.30 13.00
CFR 150821P00095000 P 08/21/15 95.0 15.30 18.20
CFR 150821P00100000 P 08/21/15 100.0 20.30 23.30
CFR 150821P00105000 P 08/21/15 105.0 25.20 28.20
CFR 150821P00110000 P 08/21/15 110.0 30.30 33.00
CFR 151016C00045000 C 10/16/15 45.0 32.00 34.70
CFR 151016C00050000 C 10/16/15 50.0 26.30 29.80
CFR 151016C00055000 C 10/16/15 55.0 21.40 24.80
CFR 151016C00060000 C 10/16/15 60.0 16.40 19.90
CFR 151016C00065000 C 10/16/15 65.0 12.30 15.10
CFR 151016C00070000 C 10/16/15 70.0 8.00 10.70
CFR 151016C00075000 C 10/16/15 75.0 4.30 4.90
CFR 151016C00080000 C 10/16/15 80.0 1.75 2.20
CFR 151016C00085000 C 10/16/15 85.0 0.55 1.35
CFR 151016C00090000 C 10/16/15 90.0 0.00 0.50
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.50
CFR 151016P00045000 P 10/16/15 45.0 0.00 0.50
CFR 151016P00050000 P 10/16/15 50.0 0.00 0.50
CFR 151016P00055000 P 10/16/15 55.0 0.00 0.50
CFR 151016P00060000 P 10/16/15 60.0 0.00 0.80
CFR 151016P00065000 P 10/16/15 65.0 0.20 0.65
CFR 151016P00070000 P 10/16/15 70.0 0.75 1.15
CFR 151016P00075000 P 10/16/15 75.0 1.90 2.45
CFR 151016P00080000 P 10/16/15 80.0 4.20 5.00
CFR 151016P00085000 P 10/16/15 85.0 6.50 9.20
CFR 151016P00090000 P 10/16/15 90.0 11.00 13.70
CFR 151016P00095000 P 10/16/15 95.0 15.80 18.50
CFR 160115C00040000 C 01/15/16 40.0 36.30 39.70
CFR 160115C00045000 C 01/15/16 45.0 31.30 34.80
CFR 160115C00050000 C 01/15/16 50.0 26.20 29.80
CFR 160115C00055000 C 01/15/16 55.0 21.40 24.90
CFR 160115C00060000 C 01/15/16 60.0 16.50 20.00
CFR 160115C00065000 C 01/15/16 65.0 12.50 15.50
CFR 160115C00070000 C 01/15/16 70.0 8.20 11.20
CFR 160115C00075000 C 01/15/16 75.0 5.00 5.80
CFR 160115C00080000 C 01/15/16 80.0 2.55 3.40
CFR 160115C00085000 C 01/15/16 85.0 1.05 1.80
CFR 160115C00090000 C 01/15/16 90.0 0.20 1.30
CFR 160115C00095000 C 01/15/16 95.0 0.05 0.95
CFR 160115C00100000 C 01/15/16 100.0 0.00 0.50
CFR 160115C00105000 C 01/15/16 105.0 0.00 0.50
CFR 160115C00110000 C 01/15/16 110.0 0.00 0.50
CFR 160115P00040000 P 01/15/16 40.0 0.00 0.55
CFR 160115P00045000 P 01/15/16 45.0 0.00 0.50
CFR 160115P00050000 P 01/15/16 50.0 0.00 1.00
CFR 160115P00055000 P 01/15/16 55.0 0.00 1.10
CFR 160115P00060000 P 01/15/16 60.0 0.00 1.35
CFR 160115P00065000 P 01/15/16 65.0 0.10 1.65
CFR 160115P00070000 P 01/15/16 70.0 1.45 2.20
CFR 160115P00075000 P 01/15/16 75.0 3.00 3.80
CFR 160115P00080000 P 01/15/16 80.0 5.70 6.40
CFR 160115P00085000 P 01/15/16 85.0 7.50 10.00
CFR 160115P00090000 P 01/15/16 90.0 11.50 14.80
CFR 160115P00095000 P 01/15/16 95.0 16.40 19.20
CFR 160115P00100000 P 01/15/16 100.0 21.20 24.10
CFR 160115P00105000 P 01/15/16 105.0 26.30 29.00
CFR 160115P00110000 P 01/15/16 110.0 31.10 33.80

OPRA data is delayed 15 minutes.