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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 170317C00050000 C 03/17/17 50.0 41.90 44.80
CFR 170317C00055000 C 03/17/17 55.0 36.00 40.50
CFR 170317C00060000 C 03/17/17 60.0 30.60 34.90
CFR 170317C00065000 C 03/17/17 65.0 26.00 30.50
CFR 170317C00070000 C 03/17/17 70.0 20.60 24.70
CFR 170317C00075000 C 03/17/17 75.0 15.70 19.80
CFR 170317C00080000 C 03/17/17 80.0 12.00 14.80
CFR 170317C00085000 C 03/17/17 85.0 5.70 9.40
CFR 170317C00090000 C 03/17/17 90.0 3.70 4.20
CFR 170317C00095000 C 03/17/17 95.0 1.10 1.60
CFR 170317C00100000 C 03/17/17 100.0 0.00 0.40
CFR 170317C00105000 C 03/17/17 105.0 0.00 0.70
CFR 170317C00110000 C 03/17/17 110.0 0.00 0.80
CFR 170317C00115000 C 03/17/17 115.0 0.00 0.75
CFR 170317C00120000 C 03/17/17 120.0 0.00 0.75
CFR 170317P00050000 P 03/17/17 50.0 0.00 0.70
CFR 170317P00055000 P 03/17/17 55.0 0.00 0.50
CFR 170317P00060000 P 03/17/17 60.0 0.00 0.45
CFR 170317P00065000 P 03/17/17 65.0 0.00 0.45
CFR 170317P00070000 P 03/17/17 70.0 0.00 0.35
CFR 170317P00075000 P 03/17/17 75.0 0.00 0.45
CFR 170317P00080000 P 03/17/17 80.0 0.05 0.35
CFR 170317P00085000 P 03/17/17 85.0 0.20 0.55
CFR 170317P00090000 P 03/17/17 90.0 0.95 1.40
CFR 170317P00095000 P 03/17/17 95.0 3.20 3.70
CFR 170317P00100000 P 03/17/17 100.0 5.90 8.40
CFR 170317P00105000 P 03/17/17 105.0 9.50 13.50
CFR 170317P00110000 P 03/17/17 110.0 15.10 18.60
CFR 170317P00115000 P 03/17/17 115.0 19.70 24.30
CFR 170317P00120000 P 03/17/17 120.0 26.30 28.20
CFR 170421C00040000 C 04/21/17 40.0 51.50 54.70
CFR 170421C00045000 C 04/21/17 45.0 45.50 49.90
CFR 170421C00050000 C 04/21/17 50.0 41.00 45.50
CFR 170421C00055000 C 04/21/17 55.0 35.80 40.00
CFR 170421C00060000 C 04/21/17 60.0 30.70 35.50
CFR 170421C00065000 C 04/21/17 65.0 27.00 29.70
CFR 170421C00070000 C 04/21/17 70.0 22.00 24.50
CFR 170421C00075000 C 04/21/17 75.0 16.40 19.50
CFR 170421C00080000 C 04/21/17 80.0 11.80 14.70
CFR 170421C00085000 C 04/21/17 85.0 8.70 9.20
CFR 170421C00090000 C 04/21/17 90.0 5.10 5.50
CFR 170421C00095000 C 04/21/17 95.0 2.40 2.85
CFR 170421C00100000 C 04/21/17 100.0 0.90 1.25
CFR 170421C00105000 C 04/21/17 105.0 0.10 1.35
CFR 170421P00040000 P 04/21/17 40.0 0.00 0.80
CFR 170421P00045000 P 04/21/17 45.0 0.00 0.80
CFR 170421P00050000 P 04/21/17 50.0 0.00 0.15
CFR 170421P00055000 P 04/21/17 55.0 0.00 0.80
CFR 170421P00060000 P 04/21/17 60.0 0.00 0.20
CFR 170421P00065000 P 04/21/17 65.0 0.00 0.45
CFR 170421P00070000 P 04/21/17 70.0 0.00 0.80
CFR 170421P00075000 P 04/21/17 75.0 0.05 1.20
CFR 170421P00080000 P 04/21/17 80.0 0.35 0.65
CFR 170421P00085000 P 04/21/17 85.0 1.00 1.30
CFR 170421P00090000 P 04/21/17 90.0 2.20 2.55
CFR 170421P00095000 P 04/21/17 95.0 4.50 4.90
CFR 170421P00100000 P 04/21/17 100.0 8.00 8.50
CFR 170421P00105000 P 04/21/17 105.0 11.20 13.50
CFR 170721C00050000 C 07/21/17 50.0 41.50 44.60
CFR 170721C00055000 C 07/21/17 55.0 35.70 40.50
CFR 170721C00060000 C 07/21/17 60.0 30.50 34.90
CFR 170721C00065000 C 07/21/17 65.0 25.50 30.00
CFR 170721C00070000 C 07/21/17 70.0 21.90 25.00
CFR 170721C00075000 C 07/21/17 75.0 17.80 20.80
CFR 170721C00080000 C 07/21/17 80.0 12.80 16.60
CFR 170721C00085000 C 07/21/17 85.0 10.60 11.90
CFR 170721C00090000 C 07/21/17 90.0 7.30 7.70
CFR 170721C00095000 C 07/21/17 95.0 4.70 5.30
CFR 170721C00100000 C 07/21/17 100.0 2.75 3.60
CFR 170721C00105000 C 07/21/17 105.0 1.55 2.15
CFR 170721C00110000 C 07/21/17 110.0 0.55 1.75
CFR 170721C00115000 C 07/21/17 115.0 0.15 2.45
CFR 170721C00120000 C 07/21/17 120.0 0.00 1.10
CFR 170721P00050000 P 07/21/17 50.0 0.00 0.75
CFR 170721P00055000 P 07/21/17 55.0 0.00 0.85
CFR 170721P00060000 P 07/21/17 60.0 0.10 0.95
CFR 170721P00065000 P 07/21/17 65.0 0.25 1.10
CFR 170721P00070000 P 07/21/17 70.0 0.20 1.45
CFR 170721P00075000 P 07/21/17 75.0 0.10 1.85
CFR 170721P00080000 P 07/21/17 80.0 1.80 2.55
CFR 170721P00085000 P 07/21/17 85.0 2.95 3.60
CFR 170721P00090000 P 07/21/17 90.0 4.70 5.40
CFR 170721P00095000 P 07/21/17 95.0 7.10 7.90
CFR 170721P00100000 P 07/21/17 100.0 10.20 11.20
CFR 170721P00105000 P 07/21/17 105.0 12.00 15.90
CFR 170721P00110000 P 07/21/17 110.0 16.40 20.40
CFR 170721P00115000 P 07/21/17 115.0 20.50 24.80
CFR 170721P00120000 P 07/21/17 120.0 26.10 29.30
CFR 171020C00060000 C 10/20/17 60.0 31.40 34.90
CFR 171020C00065000 C 10/20/17 65.0 26.50 31.00
CFR 171020C00070000 C 10/20/17 70.0 22.20 26.20
CFR 171020C00075000 C 10/20/17 75.0 17.80 22.10
CFR 171020C00080000 C 10/20/17 80.0 13.70 17.60
CFR 171020C00085000 C 10/20/17 85.0 11.70 13.10
CFR 171020C00090000 C 10/20/17 90.0 8.80 10.20
CFR 171020C00095000 C 10/20/17 95.0 6.20 7.40
CFR 171020C00100000 C 10/20/17 100.0 4.30 5.40
CFR 171020C00105000 C 10/20/17 105.0 2.75 3.80
CFR 171020C00110000 C 10/20/17 110.0 1.75 2.65
CFR 171020C00115000 C 10/20/17 115.0 0.60 1.90
CFR 171020C00120000 C 10/20/17 120.0 0.40 1.55
CFR 171020C00125000 C 10/20/17 125.0 0.10 1.25
CFR 171020C00130000 C 10/20/17 130.0 0.00 1.40
CFR 171020P00060000 P 10/20/17 60.0 0.20 1.95
CFR 171020P00065000 P 10/20/17 65.0 0.60 2.25
CFR 171020P00070000 P 10/20/17 70.0 1.05 2.45
CFR 171020P00075000 P 10/20/17 75.0 2.10 3.20
CFR 171020P00080000 P 10/20/17 80.0 3.10 3.90
CFR 171020P00085000 P 10/20/17 85.0 4.60 5.70
CFR 171020P00090000 P 10/20/17 90.0 6.60 7.60
CFR 171020P00095000 P 10/20/17 95.0 9.10 9.70
CFR 171020P00100000 P 10/20/17 100.0 12.10 13.00
CFR 171020P00105000 P 10/20/17 105.0 15.50 17.60
CFR 171020P00110000 P 10/20/17 110.0 17.60 22.00
CFR 171020P00115000 P 10/20/17 115.0 21.70 25.90
CFR 171020P00120000 P 10/20/17 120.0 26.10 30.10
CFR 171020P00125000 P 10/20/17 125.0 30.70 35.00
CFR 171020P00130000 P 10/20/17 130.0 36.20 39.20

OPRA data is delayed 15 minutes.