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 (2016-08-12)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 161021C00030000 C 10/21/16 30.0 40.20 42.50
CFR 161021C00035000 C 10/21/16 35.0 35.50 37.60
CFR 161021C00040000 C 10/21/16 40.0 31.00 32.50
CFR 161021C00045000 C 10/21/16 45.0 24.90 27.80
CFR 161021C00050000 C 10/21/16 50.0 21.00 22.60
CFR 161021C00055000 C 10/21/16 55.0 16.00 17.60
CFR 161021C00060000 C 10/21/16 60.0 10.90 12.70
CFR 161021C00065000 C 10/21/16 65.0 7.00 7.30
CFR 161021C00070000 C 10/21/16 70.0 2.75 3.10
CFR 161021C00075000 C 10/21/16 75.0 0.40 0.65
CFR 161021C00080000 C 10/21/16 80.0 0.00 0.45
CFR 161021C00085000 C 10/21/16 85.0 0.00 0.50
CFR 161021P00030000 P 10/21/16 30.0 0.00 0.05
CFR 161021P00035000 P 10/21/16 35.0 0.00 0.40
CFR 161021P00040000 P 10/21/16 40.0 0.00 0.40
CFR 161021P00045000 P 10/21/16 45.0 0.00 0.40
CFR 161021P00050000 P 10/21/16 50.0 0.00 0.20
CFR 161021P00055000 P 10/21/16 55.0 0.00 0.50
CFR 161021P00060000 P 10/21/16 60.0 0.00 0.15
CFR 161021P00065000 P 10/21/16 65.0 0.15 0.30
CFR 161021P00070000 P 10/21/16 70.0 0.85 1.05
CFR 161021P00075000 P 10/21/16 75.0 3.10 4.80
CFR 161021P00080000 P 10/21/16 80.0 7.50 10.00
CFR 161021P00085000 P 10/21/16 85.0 12.50 14.60
CFR 161118C00035000 C 11/18/16 35.0 35.40 37.80
CFR 161118C00040000 C 11/18/16 40.0 30.70 32.50
CFR 161118C00045000 C 11/18/16 45.0 24.90 27.50
CFR 161118C00050000 C 11/18/16 50.0 20.50 22.70
CFR 161118C00055000 C 11/18/16 55.0 15.40 17.70
CFR 161118C00060000 C 11/18/16 60.0 10.10 12.70
CFR 161118C00065000 C 11/18/16 65.0 5.80 8.30
CFR 161118C00070000 C 11/18/16 70.0 3.80 4.20
CFR 161118C00075000 C 11/18/16 75.0 1.15 1.65
CFR 161118C00080000 C 11/18/16 80.0 0.20 0.75
CFR 161118C00085000 C 11/18/16 85.0 0.00 0.45
CFR 161118C00090000 C 11/18/16 90.0 0.00 1.35
CFR 161118C00095000 C 11/18/16 95.0 0.00 2.15
CFR 161118C00100000 C 11/18/16 100.0 0.00 0.40
CFR 161118P00035000 P 11/18/16 35.0 0.00 0.50
CFR 161118P00040000 P 11/18/16 40.0 0.00 2.15
CFR 161118P00045000 P 11/18/16 45.0 0.00 2.15
CFR 161118P00050000 P 11/18/16 50.0 0.00 0.50
CFR 161118P00055000 P 11/18/16 55.0 0.05 0.65
CFR 161118P00060000 P 11/18/16 60.0 0.25 0.45
CFR 161118P00065000 P 11/18/16 65.0 0.70 1.45
CFR 161118P00070000 P 11/18/16 70.0 1.85 2.35
CFR 161118P00075000 P 11/18/16 75.0 4.30 4.80
CFR 161118P00080000 P 11/18/16 80.0 7.80 10.50
CFR 161118P00085000 P 11/18/16 85.0 12.50 14.90
CFR 161118P00090000 P 11/18/16 90.0 17.40 19.90
CFR 161118P00095000 P 11/18/16 95.0 22.50 24.80
CFR 161118P00100000 P 11/18/16 100.0 27.50 30.00
CFR 170120C00035000 C 01/20/17 35.0 35.30 37.70
CFR 170120C00040000 C 01/20/17 40.0 30.60 33.00
CFR 170120C00045000 C 01/20/17 45.0 25.50 27.80
CFR 170120C00050000 C 01/20/17 50.0 21.10 22.80
CFR 170120C00055000 C 01/20/17 55.0 16.00 17.90
CFR 170120C00060000 C 01/20/17 60.0 10.80 13.30
CFR 170120C00065000 C 01/20/17 65.0 8.30 9.00
CFR 170120C00070000 C 01/20/17 70.0 5.00 5.50
CFR 170120C00075000 C 01/20/17 75.0 2.45 2.85
CFR 170120C00080000 C 01/20/17 80.0 1.00 1.30
CFR 170120C00085000 C 01/20/17 85.0 0.10 0.75
CFR 170120C00090000 C 01/20/17 90.0 0.00 1.45
CFR 170120C00095000 C 01/20/17 95.0 0.00 0.50
CFR 170120P00035000 P 01/20/17 35.0 0.00 0.20
CFR 170120P00040000 P 01/20/17 40.0 0.10 0.25
CFR 170120P00045000 P 01/20/17 45.0 0.15 0.45
CFR 170120P00050000 P 01/20/17 50.0 0.25 0.55
CFR 170120P00055000 P 01/20/17 55.0 0.50 1.10
CFR 170120P00060000 P 01/20/17 60.0 0.90 1.20
CFR 170120P00065000 P 01/20/17 65.0 1.75 2.20
CFR 170120P00070000 P 01/20/17 70.0 3.40 3.80
CFR 170120P00075000 P 01/20/17 75.0 5.80 6.30
CFR 170120P00080000 P 01/20/17 80.0 9.20 11.30
CFR 170120P00085000 P 01/20/17 85.0 13.30 15.30
CFR 170120P00090000 P 01/20/17 90.0 18.10 20.30
CFR 170120P00095000 P 01/20/17 95.0 22.70 25.20
CFR 170421C00040000 C 04/21/17 40.0 30.50 32.70
CFR 170421C00045000 C 04/21/17 45.0 25.60 27.80
CFR 170421C00050000 C 04/21/17 50.0 20.70 23.20
CFR 170421C00055000 C 04/21/17 55.0 16.50 18.30
CFR 170421C00060000 C 04/21/17 60.0 11.40 14.70
CFR 170421C00065000 C 04/21/17 65.0 7.80 10.80
CFR 170421C00070000 C 04/21/17 70.0 6.10 7.00
CFR 170421C00075000 C 04/21/17 75.0 3.70 4.30
CFR 170421C00080000 C 04/21/17 80.0 1.65 2.50
CFR 170421C00085000 C 04/21/17 85.0 0.65 1.40
CFR 170421C00090000 C 04/21/17 90.0 0.35 0.90
CFR 170421C00095000 C 04/21/17 95.0 0.05 0.95
CFR 170421C00100000 C 04/21/17 100.0 0.05 2.25
CFR 170421C00105000 C 04/21/17 105.0 0.00 0.50
CFR 170421P00040000 P 04/21/17 40.0 0.10 0.65
CFR 170421P00045000 P 04/21/17 45.0 0.40 0.80
CFR 170421P00050000 P 04/21/17 50.0 0.45 1.75
CFR 170421P00055000 P 04/21/17 55.0 1.10 1.45
CFR 170421P00060000 P 04/21/17 60.0 1.95 2.30
CFR 170421P00065000 P 04/21/17 65.0 3.20 3.70
CFR 170421P00070000 P 04/21/17 70.0 5.00 5.50
CFR 170421P00075000 P 04/21/17 75.0 7.30 8.20
CFR 170421P00080000 P 04/21/17 80.0 10.20 12.20
CFR 170421P00085000 P 04/21/17 85.0 14.70 16.70
CFR 170421P00090000 P 04/21/17 90.0 18.90 21.50
CFR 170421P00095000 P 04/21/17 95.0 23.40 26.20
CFR 170421P00100000 P 04/21/17 100.0 28.40 30.70
CFR 170421P00105000 P 04/21/17 105.0 33.40 35.20

OPRA data is delayed 15 minutes.