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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150821C00040000 C 08/21/15 40.0 30.40 32.80
CFR 150821C00045000 C 08/21/15 45.0 25.00 29.00
CFR 150821C00050000 C 08/21/15 50.0 20.00 24.00
CFR 150821C00055000 C 08/21/15 55.0 15.10 19.00
CFR 150821C00060000 C 08/21/15 60.0 10.00 14.00
CFR 150821C00065000 C 08/21/15 65.0 5.10 9.10
CFR 150821C00070000 C 08/21/15 70.0 2.70 3.20
CFR 150821C00075000 C 08/21/15 75.0 0.20 0.40
CFR 150821C00080000 C 08/21/15 80.0 0.00 4.80
CFR 150821C00085000 C 08/21/15 85.0 0.00 4.80
CFR 150821C00090000 C 08/21/15 90.0 0.00 4.80
CFR 150821C00095000 C 08/21/15 95.0 0.00 4.80
CFR 150821C00100000 C 08/21/15 100.0 0.00 4.80
CFR 150821C00105000 C 08/21/15 105.0 0.00 4.80
CFR 150821C00110000 C 08/21/15 110.0 0.00 0.40
CFR 150821P00040000 P 08/21/15 40.0 0.00 0.40
CFR 150821P00045000 P 08/21/15 45.0 0.00 4.80
CFR 150821P00050000 P 08/21/15 50.0 0.00 4.80
CFR 150821P00055000 P 08/21/15 55.0 0.00 4.80
CFR 150821P00060000 P 08/21/15 60.0 0.00 4.80
CFR 150821P00065000 P 08/21/15 65.0 0.00 0.45
CFR 150821P00070000 P 08/21/15 70.0 0.45 0.70
CFR 150821P00075000 P 08/21/15 75.0 2.70 4.90
CFR 150821P00080000 P 08/21/15 80.0 6.10 10.00
CFR 150821P00085000 P 08/21/15 85.0 11.20 15.00
CFR 150821P00090000 P 08/21/15 90.0 16.20 20.00
CFR 150821P00095000 P 08/21/15 95.0 21.20 25.00
CFR 150821P00100000 P 08/21/15 100.0 26.20 30.00
CFR 150821P00105000 P 08/21/15 105.0 31.20 35.00
CFR 150821P00110000 P 08/21/15 110.0 36.20 40.00
CFR 150918C00040000 C 09/18/15 40.0 30.50 32.90
CFR 150918C00045000 C 09/18/15 45.0 25.00 29.00
CFR 150918C00050000 C 09/18/15 50.0 20.00 24.00
CFR 150918C00055000 C 09/18/15 55.0 15.00 19.00
CFR 150918C00060000 C 09/18/15 60.0 10.10 14.00
CFR 150918C00065000 C 09/18/15 65.0 5.30 9.00
CFR 150918C00070000 C 09/18/15 70.0 3.10 3.60
CFR 150918C00075000 C 09/18/15 75.0 0.65 0.90
CFR 150918C00080000 C 09/18/15 80.0 0.00 4.80
CFR 150918C00085000 C 09/18/15 85.0 0.00 4.70
CFR 150918C00090000 C 09/18/15 90.0 0.00 4.80
CFR 150918C00095000 C 09/18/15 95.0 0.00 4.80
CFR 150918C00100000 C 09/18/15 100.0 0.00 4.80
CFR 150918C00105000 C 09/18/15 105.0 0.00 4.80
CFR 150918C00110000 C 09/18/15 110.0 0.00 0.40
CFR 150918P00040000 P 09/18/15 40.0 0.00 0.50
CFR 150918P00045000 P 09/18/15 45.0 0.00 4.80
CFR 150918P00050000 P 09/18/15 50.0 0.00 4.80
CFR 150918P00055000 P 09/18/15 55.0 0.00 4.80
CFR 150918P00060000 P 09/18/15 60.0 0.00 4.80
CFR 150918P00065000 P 09/18/15 65.0 0.25 1.10
CFR 150918P00070000 P 09/18/15 70.0 1.15 1.55
CFR 150918P00075000 P 09/18/15 75.0 2.80 6.60
CFR 150918P00080000 P 09/18/15 80.0 6.70 10.60
CFR 150918P00085000 P 09/18/15 85.0 11.60 15.60
CFR 150918P00090000 P 09/18/15 90.0 16.60 20.50
CFR 150918P00095000 P 09/18/15 95.0 21.60 25.50
CFR 150918P00100000 P 09/18/15 100.0 26.50 30.50
CFR 150918P00105000 P 09/18/15 105.0 31.60 35.50
CFR 150918P00110000 P 09/18/15 110.0 36.70 40.50
CFR 151016C00045000 C 10/16/15 45.0 24.90 28.40
CFR 151016C00050000 C 10/16/15 50.0 20.00 24.00
CFR 151016C00055000 C 10/16/15 55.0 15.10 18.90
CFR 151016C00060000 C 10/16/15 60.0 10.20 14.00
CFR 151016C00065000 C 10/16/15 65.0 5.50 8.50
CFR 151016C00070000 C 10/16/15 70.0 3.40 3.80
CFR 151016C00075000 C 10/16/15 75.0 1.15 1.20
CFR 151016C00080000 C 10/16/15 80.0 0.10 0.50
CFR 151016C00085000 C 10/16/15 85.0 0.00 0.50
CFR 151016C00090000 C 10/16/15 90.0 0.00 4.80
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.45
CFR 151016P00045000 P 10/16/15 45.0 0.00 0.50
CFR 151016P00050000 P 10/16/15 50.0 0.00 0.55
CFR 151016P00055000 P 10/16/15 55.0 0.00 4.80
CFR 151016P00060000 P 10/16/15 60.0 0.10 0.70
CFR 151016P00065000 P 10/16/15 65.0 0.55 1.00
CFR 151016P00070000 P 10/16/15 70.0 1.60 1.85
CFR 151016P00075000 P 10/16/15 75.0 4.00 4.70
CFR 151016P00080000 P 10/16/15 80.0 6.70 10.70
CFR 151016P00085000 P 10/16/15 85.0 11.60 15.60
CFR 151016P00090000 P 10/16/15 90.0 16.60 20.60
CFR 151016P00095000 P 10/16/15 95.0 22.70 25.10
CFR 160115C00040000 C 01/15/16 40.0 30.00 33.20
CFR 160115C00045000 C 01/15/16 45.0 25.00 28.90
CFR 160115C00050000 C 01/15/16 50.0 20.10 24.00
CFR 160115C00055000 C 01/15/16 55.0 15.10 19.00
CFR 160115C00060000 C 01/15/16 60.0 10.50 14.40
CFR 160115C00065000 C 01/15/16 65.0 6.30 10.20
CFR 160115C00070000 C 01/15/16 70.0 4.40 4.90
CFR 160115C00075000 C 01/15/16 75.0 1.90 2.25
CFR 160115C00080000 C 01/15/16 80.0 0.55 1.10
CFR 160115C00085000 C 01/15/16 85.0 0.00 0.95
CFR 160115C00090000 C 01/15/16 90.0 0.00 4.80
CFR 160115C00095000 C 01/15/16 95.0 0.00 4.80
CFR 160115C00100000 C 01/15/16 100.0 0.00 4.80
CFR 160115C00105000 C 01/15/16 105.0 0.00 4.80
CFR 160115C00110000 C 01/15/16 110.0 0.00 0.65
CFR 160115P00040000 P 01/15/16 40.0 0.00 0.50
CFR 160115P00045000 P 01/15/16 45.0 0.00 4.70
CFR 160115P00050000 P 01/15/16 50.0 0.00 4.80
CFR 160115P00055000 P 01/15/16 55.0 0.30 1.15
CFR 160115P00060000 P 01/15/16 60.0 0.60 1.45
CFR 160115P00065000 P 01/15/16 65.0 1.40 2.00
CFR 160115P00070000 P 01/15/16 70.0 3.00 3.50
CFR 160115P00075000 P 01/15/16 75.0 5.20 6.90
CFR 160115P00080000 P 01/15/16 80.0 7.60 11.60
CFR 160115P00085000 P 01/15/16 85.0 12.10 16.20
CFR 160115P00090000 P 01/15/16 90.0 17.00 21.00
CFR 160115P00095000 P 01/15/16 95.0 22.00 26.00
CFR 160115P00100000 P 01/15/16 100.0 26.90 31.00
CFR 160115P00105000 P 01/15/16 105.0 31.90 36.00
CFR 160115P00110000 P 01/15/16 110.0 37.00 41.00

OPRA data is delayed 15 minutes.