Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 140419C00050000 C 04/19/14 50.0 24.90 29.10
CFR 140419C00055000 C 04/19/14 55.0 19.90 24.20
CFR 140419C00060000 C 04/19/14 60.0 15.00 18.90
CFR 140419C00065000 C 04/19/14 65.0 9.90 14.20
CFR 140419C00070000 C 04/19/14 70.0 4.90 9.10
CFR 140419C00075000 C 04/19/14 75.0 1.80 2.65
CFR 140419C00080000 C 04/19/14 80.0 0.00 0.25
CFR 140419C00085000 C 04/19/14 85.0 0.00 0.25
CFR 140419C00090000 C 04/19/14 90.0 0.00 0.25
CFR 140419C00095000 C 04/19/14 95.0 0.00 0.30
CFR 140419C00100000 C 04/19/14 100.0 0.00 0.25
CFR 140419P00050000 P 04/19/14 50.0 0.00 0.25
CFR 140419P00055000 P 04/19/14 55.0 0.00 0.25
CFR 140419P00060000 P 04/19/14 60.0 0.00 0.25
CFR 140419P00065000 P 04/19/14 65.0 0.00 0.25
CFR 140419P00070000 P 04/19/14 70.0 0.00 0.25
CFR 140419P00075000 P 04/19/14 75.0 0.00 0.25
CFR 140419P00080000 P 04/19/14 80.0 1.50 4.60
CFR 140419P00085000 P 04/19/14 85.0 5.90 10.10
CFR 140419P00090000 P 04/19/14 90.0 11.10 15.00
CFR 140419P00095000 P 04/19/14 95.0 15.90 20.10
CFR 140419P00100000 P 04/19/14 100.0 20.90 25.10
CFR 140517C00050000 C 05/17/14 50.0 25.00 28.90
CFR 140517C00055000 C 05/17/14 55.0 20.00 22.90
CFR 140517C00060000 C 05/17/14 60.0 15.00 18.50
CFR 140517C00065000 C 05/17/14 65.0 10.00 14.20
CFR 140517C00070000 C 05/17/14 70.0 5.10 9.30
CFR 140517C00075000 C 05/17/14 75.0 2.60 3.30
CFR 140517C00080000 C 05/17/14 80.0 0.30 0.65
CFR 140517C00085000 C 05/17/14 85.0 0.00 0.25
CFR 140517C00090000 C 05/17/14 90.0 0.00 0.25
CFR 140517C00095000 C 05/17/14 95.0 0.00 0.25
CFR 140517C00100000 C 05/17/14 100.0 0.00 0.25
CFR 140517P00050000 P 05/17/14 50.0 0.00 0.25
CFR 140517P00055000 P 05/17/14 55.0 0.00 0.25
CFR 140517P00060000 P 05/17/14 60.0 0.00 0.25
CFR 140517P00065000 P 05/17/14 65.0 0.00 0.25
CFR 140517P00070000 P 05/17/14 70.0 0.05 0.25
CFR 140517P00075000 P 05/17/14 75.0 0.60 0.85
CFR 140517P00080000 P 05/17/14 80.0 2.65 3.60
CFR 140517P00085000 P 05/17/14 85.0 5.90 10.10
CFR 140517P00090000 P 05/17/14 90.0 10.90 15.10
CFR 140517P00095000 P 05/17/14 95.0 15.90 20.00
CFR 140517P00100000 P 05/17/14 100.0 20.90 25.10
CFR 140719C00045000 C 07/19/14 45.0 30.00 33.90
CFR 140719C00050000 C 07/19/14 50.0 25.00 29.00
CFR 140719C00055000 C 07/19/14 55.0 20.00 24.10
CFR 140719C00060000 C 07/19/14 60.0 15.00 19.20
CFR 140719C00065000 C 07/19/14 65.0 10.10 14.10
CFR 140719C00070000 C 07/19/14 70.0 7.20 8.00
CFR 140719C00075000 C 07/19/14 75.0 3.30 4.00
CFR 140719C00080000 C 07/19/14 80.0 1.05 1.40
CFR 140719C00085000 C 07/19/14 85.0 0.15 0.40
CFR 140719C00090000 C 07/19/14 90.0 0.00 0.25
CFR 140719C00095000 C 07/19/14 95.0 0.00 0.25
CFR 140719P00045000 P 07/19/14 45.0 0.00 0.90
CFR 140719P00050000 P 07/19/14 50.0 0.00 0.25
CFR 140719P00055000 P 07/19/14 55.0 0.00 0.25
CFR 140719P00060000 P 07/19/14 60.0 0.05 0.25
CFR 140719P00065000 P 07/19/14 65.0 0.15 0.40
CFR 140719P00070000 P 07/19/14 70.0 0.60 0.80
CFR 140719P00075000 P 07/19/14 75.0 1.65 2.05
CFR 140719P00080000 P 07/19/14 80.0 4.10 4.80
CFR 140719P00085000 P 07/19/14 85.0 8.00 9.00
CFR 140719P00090000 P 07/19/14 90.0 11.40 15.60
CFR 140719P00095000 P 07/19/14 95.0 16.40 20.60
CFR 141018C00050000 C 10/18/14 50.0 24.90 29.00
CFR 141018C00055000 C 10/18/14 55.0 20.00 24.20
CFR 141018C00060000 C 10/18/14 60.0 15.00 19.20
CFR 141018C00065000 C 10/18/14 65.0 10.60 13.90
CFR 141018C00070000 C 10/18/14 70.0 7.70 8.50
CFR 141018C00075000 C 10/18/14 75.0 4.20 4.80
CFR 141018C00080000 C 10/18/14 80.0 1.90 2.30
CFR 141018C00085000 C 10/18/14 85.0 0.65 1.00
CFR 141018C00090000 C 10/18/14 90.0 0.15 0.45
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 0.10 0.35
CFR 141018P00060000 P 10/18/14 60.0 0.20 0.50
CFR 141018P00065000 P 10/18/14 65.0 0.60 0.90
CFR 141018P00070000 P 10/18/14 70.0 1.40 1.70
CFR 141018P00075000 P 10/18/14 75.0 2.90 3.30
CFR 141018P00080000 P 10/18/14 80.0 5.20 6.10
CFR 141018P00085000 P 10/18/14 85.0 9.00 9.90
CFR 141018P00090000 P 10/18/14 90.0 12.70 15.80
CFR 141018P00095000 P 10/18/14 95.0 16.80 21.00
CFR 141018P00100000 P 10/18/14 100.0 21.70 26.00

OPRA data is delayed 15 minutes.