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 (2014-11-14)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 141220C00045000 C 12/20/14 45.0 30.90 35.10
CFR 141220C00050000 C 12/20/14 50.0 25.70 30.00
CFR 141220C00055000 C 12/20/14 55.0 20.90 25.00
CFR 141220C00060000 C 12/20/14 60.0 15.90 20.00
CFR 141220C00065000 C 12/20/14 65.0 10.70 15.00
CFR 141220C00070000 C 12/20/14 70.0 5.50 10.10
CFR 141220C00075000 C 12/20/14 75.0 1.20 5.40
CFR 141220C00080000 C 12/20/14 80.0 0.40 0.65
CFR 141220C00085000 C 12/20/14 85.0 0.00 0.55
CFR 141220C00090000 C 12/20/14 90.0 0.00 0.45
CFR 141220C00095000 C 12/20/14 95.0 0.00 4.90
CFR 141220P00045000 P 12/20/14 45.0 0.00 0.40
CFR 141220P00050000 P 12/20/14 50.0 0.00 0.40
CFR 141220P00055000 P 12/20/14 55.0 0.00 0.45
CFR 141220P00060000 P 12/20/14 60.0 0.00 0.45
CFR 141220P00065000 P 12/20/14 65.0 0.00 0.55
CFR 141220P00070000 P 12/20/14 70.0 0.00 0.50
CFR 141220P00075000 P 12/20/14 75.0 0.35 0.55
CFR 141220P00080000 P 12/20/14 80.0 2.25 3.90
CFR 141220P00085000 P 12/20/14 85.0 5.20 9.70
CFR 141220P00090000 P 12/20/14 90.0 10.20 14.60
CFR 141220P00095000 P 12/20/14 95.0 15.20 19.20
CFR 150117C00050000 C 01/17/15 50.0 26.00 29.90
CFR 150117C00055000 C 01/17/15 55.0 20.70 24.90
CFR 150117C00060000 C 01/17/15 60.0 15.80 20.00
CFR 150117C00065000 C 01/17/15 65.0 10.50 15.00
CFR 150117C00070000 C 01/17/15 70.0 6.10 10.20
CFR 150117C00075000 C 01/17/15 75.0 3.50 5.90
CFR 150117C00080000 C 01/17/15 80.0 0.90 1.25
CFR 150117C00085000 C 01/17/15 85.0 0.10 0.35
CFR 150117C00090000 C 01/17/15 90.0 0.00 1.40
CFR 150117C00095000 C 01/17/15 95.0 0.00 4.90
CFR 150117C00100000 C 01/17/15 100.0 0.00 0.55
CFR 150117P00050000 P 01/17/15 50.0 0.00 0.45
CFR 150117P00055000 P 01/17/15 55.0 0.00 2.85
CFR 150117P00060000 P 01/17/15 60.0 0.00 0.50
CFR 150117P00065000 P 01/17/15 65.0 0.00 0.50
CFR 150117P00070000 P 01/17/15 70.0 0.00 0.55
CFR 150117P00075000 P 01/17/15 75.0 0.80 1.00
CFR 150117P00080000 P 01/17/15 80.0 2.85 5.30
CFR 150117P00085000 P 01/17/15 85.0 5.30 9.80
CFR 150117P00090000 P 01/17/15 90.0 10.20 14.60
CFR 150117P00095000 P 01/17/15 95.0 15.10 19.40
CFR 150117P00100000 P 01/17/15 100.0 20.10 24.10
CFR 150417C00055000 C 04/17/15 55.0 21.10 25.00
CFR 150417C00060000 C 04/17/15 60.0 15.80 20.00
CFR 150417C00065000 C 04/17/15 65.0 11.00 15.20
CFR 150417C00070000 C 04/17/15 70.0 6.50 10.70
CFR 150417C00075000 C 04/17/15 75.0 2.70 7.00
CFR 150417C00080000 C 04/17/15 80.0 1.95 3.10
CFR 150417C00085000 C 04/17/15 85.0 0.70 1.60
CFR 150417C00090000 C 04/17/15 90.0 0.00 3.00
CFR 150417C00095000 C 04/17/15 95.0 0.00 2.85
CFR 150417C00100000 C 04/17/15 100.0 0.00 4.90
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.55
CFR 150417P00055000 P 04/17/15 55.0 0.00 3.00
CFR 150417P00060000 P 04/17/15 60.0 0.00 0.75
CFR 150417P00065000 P 04/17/15 65.0 0.00 1.00
CFR 150417P00070000 P 04/17/15 70.0 0.00 3.40
CFR 150417P00075000 P 04/17/15 75.0 1.75 2.70
CFR 150417P00080000 P 04/17/15 80.0 4.10 5.10
CFR 150417P00085000 P 04/17/15 85.0 6.40 10.80
CFR 150417P00090000 P 04/17/15 90.0 10.80 15.20
CFR 150417P00095000 P 04/17/15 95.0 15.70 19.90
CFR 150417P00100000 P 04/17/15 100.0 20.60 24.90
CFR 150417P00105000 P 04/17/15 105.0 25.40 29.70
CFR 150717C00055000 C 07/17/15 55.0 21.10 25.00
CFR 150717C00060000 C 07/17/15 60.0 15.90 20.10
CFR 150717C00065000 C 07/17/15 65.0 11.10 15.50
CFR 150717C00070000 C 07/17/15 70.0 6.90 11.10
CFR 150717C00075000 C 07/17/15 75.0 3.50 7.80
CFR 150717C00080000 C 07/17/15 80.0 0.90 5.20
CFR 150717C00085000 C 07/17/15 85.0 0.00 4.90
CFR 150717C00090000 C 07/17/15 90.0 0.00 4.50
CFR 150717C00095000 C 07/17/15 95.0 0.00 4.20
CFR 150717C00100000 C 07/17/15 100.0 0.00 4.10
CFR 150717C00105000 C 07/17/15 105.0 0.00 4.10
CFR 150717P00055000 P 07/17/15 55.0 0.00 4.10
CFR 150717P00060000 P 07/17/15 60.0 0.00 4.20
CFR 150717P00065000 P 07/17/15 65.0 0.00 4.40
CFR 150717P00070000 P 07/17/15 70.0 0.00 4.90
CFR 150717P00075000 P 07/17/15 75.0 1.00 5.30
CFR 150717P00080000 P 07/17/15 80.0 3.70 7.70
CFR 150717P00085000 P 07/17/15 85.0 7.40 11.40
CFR 150717P00090000 P 07/17/15 90.0 11.70 15.60
CFR 150717P00095000 P 07/17/15 95.0 16.30 20.20
CFR 150717P00100000 P 07/17/15 100.0 21.20 25.00
CFR 150717P00105000 P 07/17/15 105.0 26.10 29.60

OPRA data is delayed 15 minutes.