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 (2017-02-10)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 170519C00055000 C 05/19/17 55.0 39.10 41.20
CFR 170519C00060000 C 05/19/17 60.0 32.50 36.60
CFR 170519C00065000 C 05/19/17 65.0 28.60 31.90
CFR 170519C00070000 C 05/19/17 70.0 24.10 26.40
CFR 170519C00075000 C 05/19/17 75.0 18.30 21.20
CFR 170519C00080000 C 05/19/17 80.0 14.10 16.40
CFR 170519C00085000 C 05/19/17 85.0 9.30 11.40
CFR 170519C00090000 C 05/19/17 90.0 5.10 7.40
CFR 170519C00095000 C 05/19/17 95.0 2.20 2.55
CFR 170519C00100000 C 05/19/17 100.0 0.45 0.65
CFR 170519C00105000 C 05/19/17 105.0 0.00 0.65
CFR 170519C00110000 C 05/19/17 110.0 0.00 0.45
CFR 170519C00115000 C 05/19/17 115.0 0.00 0.50
CFR 170519C00120000 C 05/19/17 120.0 0.00 0.45
CFR 170519C00125000 C 05/19/17 125.0 0.00 0.40
CFR 170519P00055000 P 05/19/17 55.0 0.00 0.50
CFR 170519P00060000 P 05/19/17 60.0 0.00 0.40
CFR 170519P00065000 P 05/19/17 65.0 0.00 0.50
CFR 170519P00070000 P 05/19/17 70.0 0.00 0.45
CFR 170519P00075000 P 05/19/17 75.0 0.00 0.40
CFR 170519P00080000 P 05/19/17 80.0 0.00 0.30
CFR 170519P00085000 P 05/19/17 85.0 0.05 0.30
CFR 170519P00090000 P 05/19/17 90.0 0.45 0.85
CFR 170519P00095000 P 05/19/17 95.0 1.85 2.40
CFR 170519P00100000 P 05/19/17 100.0 4.20 5.90
CFR 170519P00105000 P 05/19/17 105.0 8.70 11.10
CFR 170519P00110000 P 05/19/17 110.0 13.90 15.90
CFR 170519P00115000 P 05/19/17 115.0 17.00 21.50
CFR 170519P00120000 P 05/19/17 120.0 23.50 26.10
CFR 170519P00125000 P 05/19/17 125.0 28.70 31.00
CFR 170616C00055000 C 06/16/17 55.0 39.10 41.40
CFR 170616C00060000 C 06/16/17 60.0 32.50 36.80
CFR 170616C00065000 C 06/16/17 65.0 27.50 31.90
CFR 170616C00070000 C 06/16/17 70.0 22.50 26.70
CFR 170616C00075000 C 06/16/17 75.0 18.00 22.30
CFR 170616C00080000 C 06/16/17 80.0 13.60 16.70
CFR 170616C00085000 C 06/16/17 85.0 9.20 11.40
CFR 170616C00090000 C 06/16/17 90.0 6.40 6.90
CFR 170616C00095000 C 06/16/17 95.0 3.00 3.50
CFR 170616C00100000 C 06/16/17 100.0 1.10 1.45
CFR 170616C00105000 C 06/16/17 105.0 0.15 0.80
CFR 170616C00110000 C 06/16/17 110.0 0.00 0.35
CFR 170616C00115000 C 06/16/17 115.0 0.00 0.50
CFR 170616C00120000 C 06/16/17 120.0 0.00 0.40
CFR 170616C00125000 C 06/16/17 125.0 0.00 0.45
CFR 170616P00055000 P 06/16/17 55.0 0.00 0.40
CFR 170616P00060000 P 06/16/17 60.0 0.00 0.45
CFR 170616P00065000 P 06/16/17 65.0 0.00 0.45
CFR 170616P00070000 P 06/16/17 70.0 0.00 0.35
CFR 170616P00075000 P 06/16/17 75.0 0.00 0.40
CFR 170616P00080000 P 06/16/17 80.0 0.10 0.50
CFR 170616P00085000 P 06/16/17 85.0 0.50 0.90
CFR 170616P00090000 P 06/16/17 90.0 1.40 1.85
CFR 170616P00095000 P 06/16/17 95.0 3.10 3.90
CFR 170616P00100000 P 06/16/17 100.0 6.10 6.90
CFR 170616P00105000 P 06/16/17 105.0 9.50 12.10
CFR 170616P00110000 P 06/16/17 110.0 14.00 17.10
CFR 170616P00115000 P 06/16/17 115.0 17.50 22.10
CFR 170616P00120000 P 06/16/17 120.0 23.50 27.10
CFR 170616P00125000 P 06/16/17 125.0 29.20 31.50
CFR 170721C00050000 C 07/21/17 50.0 44.20 46.50
CFR 170721C00055000 C 07/21/17 55.0 37.60 41.60
CFR 170721C00060000 C 07/21/17 60.0 32.50 36.70
CFR 170721C00065000 C 07/21/17 65.0 28.00 32.80
CFR 170721C00070000 C 07/21/17 70.0 24.10 26.20
CFR 170721C00075000 C 07/21/17 75.0 19.00 21.80
CFR 170721C00080000 C 07/21/17 80.0 14.40 17.10
CFR 170721C00085000 C 07/21/17 85.0 10.50 11.80
CFR 170721C00090000 C 07/21/17 90.0 7.30 7.70
CFR 170721C00095000 C 07/21/17 95.0 4.20 4.60
CFR 170721C00100000 C 07/21/17 100.0 2.05 2.45
CFR 170721C00105000 C 07/21/17 105.0 0.85 1.35
CFR 170721C00110000 C 07/21/17 110.0 0.20 0.60
CFR 170721C00115000 C 07/21/17 115.0 0.00 0.30
CFR 170721C00120000 C 07/21/17 120.0 0.00 0.50
CFR 170721P00050000 P 07/21/17 50.0 0.00 0.50
CFR 170721P00055000 P 07/21/17 55.0 0.00 0.50
CFR 170721P00060000 P 07/21/17 60.0 0.00 0.40
CFR 170721P00065000 P 07/21/17 65.0 0.00 0.35
CFR 170721P00070000 P 07/21/17 70.0 0.05 0.50
CFR 170721P00075000 P 07/21/17 75.0 0.15 0.55
CFR 170721P00080000 P 07/21/17 80.0 0.40 0.90
CFR 170721P00085000 P 07/21/17 85.0 1.15 1.65
CFR 170721P00090000 P 07/21/17 90.0 2.35 2.90
CFR 170721P00095000 P 07/21/17 95.0 4.10 5.00
CFR 170721P00100000 P 07/21/17 100.0 6.70 7.90
CFR 170721P00105000 P 07/21/17 105.0 10.00 12.50
CFR 170721P00110000 P 07/21/17 110.0 13.00 17.30
CFR 170721P00115000 P 07/21/17 115.0 17.50 22.20
CFR 170721P00120000 P 07/21/17 120.0 24.10 26.40
CFR 171020C00060000 C 10/20/17 60.0 34.10 36.50
CFR 171020C00065000 C 10/20/17 65.0 28.10 32.90
CFR 171020C00070000 C 10/20/17 70.0 23.00 27.50
CFR 171020C00075000 C 10/20/17 75.0 18.50 22.80
CFR 171020C00080000 C 10/20/17 80.0 14.00 18.40
CFR 171020C00085000 C 10/20/17 85.0 12.50 14.20
CFR 171020C00090000 C 10/20/17 90.0 9.00 9.60
CFR 171020C00095000 C 10/20/17 95.0 6.20 7.00
CFR 171020C00100000 C 10/20/17 100.0 3.90 4.90
CFR 171020C00105000 C 10/20/17 105.0 2.35 3.30
CFR 171020C00110000 C 10/20/17 110.0 1.30 2.10
CFR 171020C00115000 C 10/20/17 115.0 0.45 1.45
CFR 171020C00120000 C 10/20/17 120.0 0.25 1.10
CFR 171020C00125000 C 10/20/17 125.0 0.00 0.60
CFR 171020C00130000 C 10/20/17 130.0 0.00 0.45
CFR 171020P00060000 P 10/20/17 60.0 0.05 1.25
CFR 171020P00065000 P 10/20/17 65.0 0.20 1.30
CFR 171020P00070000 P 10/20/17 70.0 0.45 1.10
CFR 171020P00075000 P 10/20/17 75.0 0.90 1.55
CFR 171020P00080000 P 10/20/17 80.0 1.75 2.25
CFR 171020P00085000 P 10/20/17 85.0 2.80 3.40
CFR 171020P00090000 P 10/20/17 90.0 4.30 5.10
CFR 171020P00095000 P 10/20/17 95.0 6.50 7.30
CFR 171020P00100000 P 10/20/17 100.0 9.20 10.40
CFR 171020P00105000 P 10/20/17 105.0 11.60 15.10
CFR 171020P00110000 P 10/20/17 110.0 15.20 18.90
CFR 171020P00115000 P 10/20/17 115.0 19.40 23.40
CFR 171020P00120000 P 10/20/17 120.0 23.20 28.00
CFR 171020P00125000 P 10/20/17 125.0 28.10 32.80
CFR 171020P00130000 P 10/20/17 130.0 34.40 36.60

OPRA data is delayed 15 minutes.