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 (2016-05-13)Premium Content

Cullen Frost Bankers Inc (CFR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160617C00030000 C 06/17/16 30.0 35.10 37.90
CFR 160617C00035000 C 06/17/16 35.0 29.30 31.90
CFR 160617C00040000 C 06/17/16 40.0 24.30 27.10
CFR 160617C00045000 C 06/17/16 45.0 19.40 22.10
CFR 160617C00050000 C 06/17/16 50.0 14.40 17.10
CFR 160617C00055000 C 06/17/16 55.0 10.00 13.00
CFR 160617C00060000 C 06/17/16 60.0 6.20 7.60
CFR 160617C00065000 C 06/17/16 65.0 2.50 2.70
CFR 160617C00070000 C 06/17/16 70.0 0.45 0.50
CFR 160617C00075000 C 06/17/16 75.0 0.00 0.25
CFR 160617C00080000 C 06/17/16 80.0 0.00 1.35
CFR 160617C00085000 C 06/17/16 85.0 0.00 1.30
CFR 160617P00030000 P 06/17/16 30.0 0.00 4.30
CFR 160617P00035000 P 06/17/16 35.0 0.00 2.15
CFR 160617P00040000 P 06/17/16 40.0 0.00 2.15
CFR 160617P00045000 P 06/17/16 45.0 0.00 2.15
CFR 160617P00050000 P 06/17/16 50.0 0.00 0.25
CFR 160617P00055000 P 06/17/16 55.0 0.00 0.25
CFR 160617P00060000 P 06/17/16 60.0 0.25 0.35
CFR 160617P00065000 P 06/17/16 65.0 1.10 1.20
CFR 160617P00070000 P 06/17/16 70.0 3.80 4.30
CFR 160617P00075000 P 06/17/16 75.0 7.10 10.90
CFR 160617P00080000 P 06/17/16 80.0 12.00 15.50
CFR 160617P00085000 P 06/17/16 85.0 17.40 20.90
CFR 160715C00025000 C 07/15/16 25.0 39.30 42.00
CFR 160715C00030000 C 07/15/16 30.0 34.30 37.50
CFR 160715C00035000 C 07/15/16 35.0 29.40 32.00
CFR 160715C00040000 C 07/15/16 40.0 24.10 27.00
CFR 160715C00045000 C 07/15/16 45.0 19.10 22.00
CFR 160715C00050000 C 07/15/16 50.0 14.30 18.00
CFR 160715C00055000 C 07/15/16 55.0 10.00 13.00
CFR 160715C00060000 C 07/15/16 60.0 6.90 7.50
CFR 160715C00065000 C 07/15/16 65.0 3.40 3.60
CFR 160715C00070000 C 07/15/16 70.0 1.10 1.25
CFR 160715C00075000 C 07/15/16 75.0 0.15 0.35
CFR 160715C00080000 C 07/15/16 80.0 0.00 0.25
CFR 160715C00085000 C 07/15/16 85.0 0.00 1.35
CFR 160715C00090000 C 07/15/16 90.0 0.00 2.15
CFR 160715C00095000 C 07/15/16 95.0 0.00 2.15
CFR 160715C00100000 C 07/15/16 100.0 0.00 2.15
CFR 160715C00105000 C 07/15/16 105.0 0.00 2.15
CFR 160715P00025000 P 07/15/16 25.0 0.00 0.15
CFR 160715P00030000 P 07/15/16 30.0 0.00 0.50
CFR 160715P00035000 P 07/15/16 35.0 0.00 0.10
CFR 160715P00040000 P 07/15/16 40.0 0.00 1.30
CFR 160715P00045000 P 07/15/16 45.0 0.00 0.25
CFR 160715P00050000 P 07/15/16 50.0 0.10 0.25
CFR 160715P00055000 P 07/15/16 55.0 0.20 0.40
CFR 160715P00060000 P 07/15/16 60.0 0.70 0.80
CFR 160715P00065000 P 07/15/16 65.0 1.90 2.00
CFR 160715P00070000 P 07/15/16 70.0 4.60 4.90
CFR 160715P00075000 P 07/15/16 75.0 7.30 10.70
CFR 160715P00080000 P 07/15/16 80.0 12.10 15.50
CFR 160715P00085000 P 07/15/16 85.0 17.40 20.10
CFR 160715P00090000 P 07/15/16 90.0 22.40 25.70
CFR 160715P00095000 P 07/15/16 95.0 27.40 30.70
CFR 160715P00100000 P 07/15/16 100.0 32.40 35.30
CFR 160715P00105000 P 07/15/16 105.0 37.40 40.70
CFR 161021C00030000 C 10/21/16 30.0 34.20 37.80
CFR 161021C00035000 C 10/21/16 35.0 29.10 33.20
CFR 161021C00040000 C 10/21/16 40.0 24.10 28.30
CFR 161021C00045000 C 10/21/16 45.0 19.30 23.20
CFR 161021C00050000 C 10/21/16 50.0 15.70 18.40
CFR 161021C00055000 C 10/21/16 55.0 12.20 12.90
CFR 161021C00060000 C 10/21/16 60.0 8.50 8.80
CFR 161021C00065000 C 10/21/16 65.0 5.20 5.50
CFR 161021C00070000 C 10/21/16 70.0 2.85 3.10
CFR 161021C00075000 C 10/21/16 75.0 1.40 1.65
CFR 161021C00080000 C 10/21/16 80.0 0.45 1.40
CFR 161021C00085000 C 10/21/16 85.0 0.10 0.40
CFR 161021P00030000 P 10/21/16 30.0 0.05 2.20
CFR 161021P00035000 P 10/21/16 35.0 0.05 0.25
CFR 161021P00040000 P 10/21/16 40.0 0.10 0.40
CFR 161021P00045000 P 10/21/16 45.0 0.25 0.55
CFR 161021P00050000 P 10/21/16 50.0 0.65 0.85
CFR 161021P00055000 P 10/21/16 55.0 1.25 1.50
CFR 161021P00060000 P 10/21/16 60.0 2.30 2.65
CFR 161021P00065000 P 10/21/16 65.0 4.10 4.50
CFR 161021P00070000 P 10/21/16 70.0 6.70 7.20
CFR 161021P00075000 P 10/21/16 75.0 10.20 10.70
CFR 161021P00080000 P 10/21/16 80.0 14.40 14.90
CFR 161021P00085000 P 10/21/16 85.0 18.30 21.50
CFR 170120C00035000 C 01/20/17 35.0 29.50 32.80
CFR 170120C00040000 C 01/20/17 40.0 24.30 28.20
CFR 170120C00045000 C 01/20/17 45.0 19.50 23.40
CFR 170120C00050000 C 01/20/17 50.0 17.10 17.80
CFR 170120C00055000 C 01/20/17 55.0 12.90 13.70
CFR 170120C00060000 C 01/20/17 60.0 9.40 10.10
CFR 170120C00065000 C 01/20/17 65.0 6.40 7.00
CFR 170120C00070000 C 01/20/17 70.0 4.10 4.70
CFR 170120C00075000 C 01/20/17 75.0 2.45 2.90
CFR 170120C00080000 C 01/20/17 80.0 1.30 1.80
CFR 170120C00085000 C 01/20/17 85.0 0.65 1.10
CFR 170120C00090000 C 01/20/17 90.0 0.25 0.65
CFR 170120C00095000 C 01/20/17 95.0 0.05 0.45
CFR 170120P00035000 P 01/20/17 35.0 0.20 0.50
CFR 170120P00040000 P 01/20/17 40.0 0.35 0.75
CFR 170120P00045000 P 01/20/17 45.0 0.75 1.10
CFR 170120P00050000 P 01/20/17 50.0 1.40 1.70
CFR 170120P00055000 P 01/20/17 55.0 2.35 2.70
CFR 170120P00060000 P 01/20/17 60.0 3.80 4.20
CFR 170120P00065000 P 01/20/17 65.0 5.80 6.30
CFR 170120P00070000 P 01/20/17 70.0 8.50 9.00
CFR 170120P00075000 P 01/20/17 75.0 11.80 12.30
CFR 170120P00080000 P 01/20/17 80.0 15.40 16.20
CFR 170120P00085000 P 01/20/17 85.0 19.80 20.50
CFR 170120P00090000 P 01/20/17 90.0 23.50 27.20
CFR 170120P00095000 P 01/20/17 95.0 28.30 31.80

OPRA data is delayed 15 minutes.