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 (2017-08-11)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 170915C00060000 C 09/15/17 60.0 24.60 25.60
CFR 170915C00065000 C 09/15/17 65.0 19.20 20.50
CFR 170915C00070000 C 09/15/17 70.0 14.30 16.20
CFR 170915C00075000 C 09/15/17 75.0 9.30 10.90
CFR 170915C00080000 C 09/15/17 80.0 4.60 5.70
CFR 170915C00085000 C 09/15/17 85.0 1.60 2.05
CFR 170915C00090000 C 09/15/17 90.0 0.20 0.40
CFR 170915C00095000 C 09/15/17 95.0 0.00 0.10
CFR 170915C00100000 C 09/15/17 100.0 0.00 0.15
CFR 170915C00105000 C 09/15/17 105.0 0.00 0.15
CFR 170915C00110000 C 09/15/17 110.0 0.00 0.15
CFR 170915C00115000 C 09/15/17 115.0 0.00 0.10
CFR 170915C00120000 C 09/15/17 120.0 0.00 0.10
CFR 170915C00125000 C 09/15/17 125.0 0.00 0.15
CFR 170915C00130000 C 09/15/17 130.0 0.00 0.10
CFR 170915P00060000 P 09/15/17 60.0 0.00 0.25
CFR 170915P00065000 P 09/15/17 65.0 0.00 0.25
CFR 170915P00070000 P 09/15/17 70.0 0.00 0.15
CFR 170915P00075000 P 09/15/17 75.0 0.15 0.30
CFR 170915P00080000 P 09/15/17 80.0 0.55 0.75
CFR 170915P00085000 P 09/15/17 85.0 1.95 2.40
CFR 170915P00090000 P 09/15/17 90.0 5.50 6.30
CFR 170915P00095000 P 09/15/17 95.0 9.90 11.00
CFR 170915P00100000 P 09/15/17 100.0 14.60 15.90
CFR 170915P00105000 P 09/15/17 105.0 18.40 20.90
CFR 170915P00110000 P 09/15/17 110.0 24.80 26.10
CFR 170915P00115000 P 09/15/17 115.0 29.70 31.30
CFR 170915P00120000 P 09/15/17 120.0 32.50 36.00
CFR 170915P00125000 P 09/15/17 125.0 39.20 40.90
CFR 170915P00130000 P 09/15/17 130.0 44.90 45.90
CFR 171020C00060000 C 10/20/17 60.0 24.40 25.60
CFR 171020C00065000 C 10/20/17 65.0 18.00 20.90
CFR 171020C00070000 C 10/20/17 70.0 14.50 16.30
CFR 171020C00075000 C 10/20/17 75.0 9.90 11.70
CFR 171020C00080000 C 10/20/17 80.0 5.90 6.60
CFR 171020C00085000 C 10/20/17 85.0 2.75 3.20
CFR 171020C00090000 C 10/20/17 90.0 1.00 1.25
CFR 171020C00095000 C 10/20/17 95.0 0.25 0.45
CFR 171020C00100000 C 10/20/17 100.0 0.00 0.20
CFR 171020C00105000 C 10/20/17 105.0 0.00 0.10
CFR 171020C00110000 C 10/20/17 110.0 0.00 0.15
CFR 171020C00115000 C 10/20/17 115.0 0.00 0.10
CFR 171020C00120000 C 10/20/17 120.0 0.00 0.10
CFR 171020C00125000 C 10/20/17 125.0 0.00 0.10
CFR 171020C00130000 C 10/20/17 130.0 0.00 0.15
CFR 171020P00060000 P 10/20/17 60.0 0.00 0.15
CFR 171020P00065000 P 10/20/17 65.0 0.10 0.25
CFR 171020P00070000 P 10/20/17 70.0 0.25 0.45
CFR 171020P00075000 P 10/20/17 75.0 0.60 0.80
CFR 171020P00080000 P 10/20/17 80.0 1.40 1.65
CFR 171020P00085000 P 10/20/17 85.0 3.00 3.50
CFR 171020P00090000 P 10/20/17 90.0 6.00 6.70
CFR 171020P00095000 P 10/20/17 95.0 10.10 11.10
CFR 171020P00100000 P 10/20/17 100.0 14.90 16.00
CFR 171020P00105000 P 10/20/17 105.0 19.90 20.90
CFR 171020P00110000 P 10/20/17 110.0 23.00 26.90
CFR 171020P00115000 P 10/20/17 115.0 28.00 31.80
CFR 171020P00120000 P 10/20/17 120.0 33.60 36.90
CFR 171020P00125000 P 10/20/17 125.0 37.50 41.30
CFR 171020P00130000 P 10/20/17 130.0 44.80 45.90
CFR 180119C00055000 C 01/19/18 55.0 29.00 31.00
CFR 180119C00060000 C 01/19/18 60.0 22.60 27.50
CFR 180119C00065000 C 01/19/18 65.0 17.50 22.10
CFR 180119C00070000 C 01/19/18 70.0 15.00 16.20
CFR 180119C00075000 C 01/19/18 75.0 10.70 12.00
CFR 180119C00080000 C 01/19/18 80.0 7.50 8.20
CFR 180119C00085000 C 01/19/18 85.0 4.60 5.20
CFR 180119C00090000 C 01/19/18 90.0 2.50 2.95
CFR 180119C00095000 C 01/19/18 95.0 1.20 1.60
CFR 180119C00100000 C 01/19/18 100.0 0.55 0.80
CFR 180119C00105000 C 01/19/18 105.0 0.10 0.45
CFR 180119C00110000 C 01/19/18 110.0 0.00 0.30
CFR 180119C00115000 C 01/19/18 115.0 0.00 0.20
CFR 180119C00120000 C 01/19/18 120.0 0.00 0.15
CFR 180119C00125000 C 01/19/18 125.0 0.00 0.15
CFR 180119P00055000 P 01/19/18 55.0 0.15 0.45
CFR 180119P00060000 P 01/19/18 60.0 0.40 0.80
CFR 180119P00065000 P 01/19/18 65.0 0.60 0.90
CFR 180119P00070000 P 01/19/18 70.0 1.05 1.40
CFR 180119P00075000 P 01/19/18 75.0 1.80 2.20
CFR 180119P00080000 P 01/19/18 80.0 3.10 3.60
CFR 180119P00085000 P 01/19/18 85.0 5.10 5.80
CFR 180119P00090000 P 01/19/18 90.0 7.90 8.50
CFR 180119P00095000 P 01/19/18 95.0 11.50 12.50
CFR 180119P00100000 P 01/19/18 100.0 15.00 16.90
CFR 180119P00105000 P 01/19/18 105.0 18.50 22.70
CFR 180119P00110000 P 01/19/18 110.0 23.10 28.00
CFR 180119P00115000 P 01/19/18 115.0 28.20 33.00
CFR 180119P00120000 P 01/19/18 120.0 33.10 38.00
CFR 180119P00125000 P 01/19/18 125.0 39.00 41.80
CFR 180420C00050000 C 04/20/18 50.0 34.10 36.40
CFR 180420C00055000 C 04/20/18 55.0 28.00 32.80
CFR 180420C00060000 C 04/20/18 60.0 23.10 28.00
CFR 180420C00065000 C 04/20/18 65.0 19.90 22.40
CFR 180420C00070000 C 04/20/18 70.0 15.50 17.50
CFR 180420C00075000 C 04/20/18 75.0 11.70 13.60
CFR 180420C00080000 C 04/20/18 80.0 8.60 9.50
CFR 180420C00085000 C 04/20/18 85.0 5.90 6.50
CFR 180420C00090000 C 04/20/18 90.0 3.80 4.30
CFR 180420C00095000 C 04/20/18 95.0 2.40 2.75
CFR 180420C00100000 C 04/20/18 100.0 1.40 1.85
CFR 180420C00105000 C 04/20/18 105.0 0.80 2.25
CFR 180420C00110000 C 04/20/18 110.0 0.35 1.05
CFR 180420C00115000 C 04/20/18 115.0 0.15 1.80
CFR 180420C00120000 C 04/20/18 120.0 0.05 1.70
CFR 180420P00050000 P 04/20/18 50.0 0.30 1.85
CFR 180420P00055000 P 04/20/18 55.0 0.45 2.15
CFR 180420P00060000 P 04/20/18 60.0 0.75 2.45
CFR 180420P00065000 P 04/20/18 65.0 1.20 2.60
CFR 180420P00070000 P 04/20/18 70.0 1.95 2.80
CFR 180420P00075000 P 04/20/18 75.0 2.95 3.50
CFR 180420P00080000 P 04/20/18 80.0 4.40 5.00
CFR 180420P00085000 P 04/20/18 85.0 6.60 7.30
CFR 180420P00090000 P 04/20/18 90.0 9.30 10.20
CFR 180420P00095000 P 04/20/18 95.0 12.00 14.30
CFR 180420P00100000 P 04/20/18 100.0 16.70 18.20
CFR 180420P00105000 P 04/20/18 105.0 20.60 22.90
CFR 180420P00110000 P 04/20/18 110.0 24.00 28.80
CFR 180420P00115000 P 04/20/18 115.0 28.70 33.50
CFR 180420P00120000 P 04/20/18 120.0 35.00 37.20

OPRA data is delayed 15 minutes.