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 (2016-11-11)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 170217C00050000 C 02/17/17 50.0 36.70 39.20
CFR 170217C00055000 C 02/17/17 55.0 31.00 35.40
CFR 170217C00060000 C 02/17/17 60.0 26.00 30.30
CFR 170217C00065000 C 02/17/17 65.0 21.60 24.90
CFR 170217C00070000 C 02/17/17 70.0 16.40 20.40
CFR 170217C00075000 C 02/17/17 75.0 11.30 14.90
CFR 170217C00080000 C 02/17/17 80.0 7.10 10.00
CFR 170217C00085000 C 02/17/17 85.0 4.40 5.10
CFR 170217C00090000 C 02/17/17 90.0 1.65 2.00
CFR 170217C00095000 C 02/17/17 95.0 0.35 0.85
CFR 170217C00100000 C 02/17/17 100.0 0.00 0.50
CFR 170217C00105000 C 02/17/17 105.0 0.00 0.45
CFR 170217C00110000 C 02/17/17 110.0 0.00 0.50
CFR 170217C00115000 C 02/17/17 115.0 0.00 0.50
CFR 170217C00120000 C 02/17/17 120.0 0.00 0.50
CFR 170217P00050000 P 02/17/17 50.0 0.00 0.85
CFR 170217P00055000 P 02/17/17 55.0 0.00 0.90
CFR 170217P00060000 P 02/17/17 60.0 0.00 0.85
CFR 170217P00065000 P 02/17/17 65.0 0.00 0.90
CFR 170217P00070000 P 02/17/17 70.0 0.05 0.45
CFR 170217P00075000 P 02/17/17 75.0 0.05 0.55
CFR 170217P00080000 P 02/17/17 80.0 0.50 0.75
CFR 170217P00085000 P 02/17/17 85.0 1.45 1.85
CFR 170217P00090000 P 02/17/17 90.0 3.40 4.10
CFR 170217P00095000 P 02/17/17 95.0 6.20 8.40
CFR 170217P00100000 P 02/17/17 100.0 10.20 13.40
CFR 170217P00105000 P 02/17/17 105.0 14.70 19.20
CFR 170217P00110000 P 02/17/17 110.0 20.10 23.50
CFR 170217P00115000 P 02/17/17 115.0 24.90 28.50
CFR 170217P00120000 P 02/17/17 120.0 30.90 32.80
CFR 170421C00040000 C 04/21/17 40.0 46.60 49.40
CFR 170421C00045000 C 04/21/17 45.0 41.00 45.40
CFR 170421C00050000 C 04/21/17 50.0 35.90 40.40
CFR 170421C00055000 C 04/21/17 55.0 30.90 34.90
CFR 170421C00060000 C 04/21/17 60.0 25.80 30.00
CFR 170421C00065000 C 04/21/17 65.0 22.00 24.60
CFR 170421C00070000 C 04/21/17 70.0 17.30 19.50
CFR 170421C00075000 C 04/21/17 75.0 12.70 14.40
CFR 170421C00080000 C 04/21/17 80.0 9.40 10.20
CFR 170421C00085000 C 04/21/17 85.0 5.90 6.60
CFR 170421C00090000 C 04/21/17 90.0 3.30 4.10
CFR 170421C00095000 C 04/21/17 95.0 1.65 2.15
CFR 170421C00100000 C 04/21/17 100.0 0.65 1.10
CFR 170421C00105000 C 04/21/17 105.0 0.15 0.65
CFR 170421P00040000 P 04/21/17 40.0 0.00 0.50
CFR 170421P00045000 P 04/21/17 45.0 0.00 0.45
CFR 170421P00050000 P 04/21/17 50.0 0.00 0.50
CFR 170421P00055000 P 04/21/17 55.0 0.10 0.50
CFR 170421P00060000 P 04/21/17 60.0 0.05 0.50
CFR 170421P00065000 P 04/21/17 65.0 0.20 0.65
CFR 170421P00070000 P 04/21/17 70.0 0.20 0.90
CFR 170421P00075000 P 04/21/17 75.0 0.95 1.45
CFR 170421P00080000 P 04/21/17 80.0 1.90 2.40
CFR 170421P00085000 P 04/21/17 85.0 3.40 4.10
CFR 170421P00090000 P 04/21/17 90.0 5.60 6.30
CFR 170421P00095000 P 04/21/17 95.0 8.80 9.70
CFR 170421P00100000 P 04/21/17 100.0 11.80 14.30
CFR 170421P00105000 P 04/21/17 105.0 16.60 18.80
CFR 170721C00050000 C 07/21/17 50.0 36.70 39.20
CFR 170721C00055000 C 07/21/17 55.0 31.10 35.50
CFR 170721C00060000 C 07/21/17 60.0 26.90 30.20
CFR 170721C00065000 C 07/21/17 65.0 21.30 25.10
CFR 170721C00070000 C 07/21/17 70.0 18.00 20.50
CFR 170721C00075000 C 07/21/17 75.0 13.60 16.10
CFR 170721C00080000 C 07/21/17 80.0 10.90 11.90
CFR 170721C00085000 C 07/21/17 85.0 7.80 8.70
CFR 170721C00090000 C 07/21/17 90.0 5.40 6.00
CFR 170721C00095000 C 07/21/17 95.0 3.50 4.00
CFR 170721C00100000 C 07/21/17 100.0 2.05 2.65
CFR 170721C00105000 C 07/21/17 105.0 1.15 1.75
CFR 170721C00110000 C 07/21/17 110.0 0.20 2.15
CFR 170721C00115000 C 07/21/17 115.0 0.10 1.80
CFR 170721C00120000 C 07/21/17 120.0 0.05 0.45
CFR 170721P00050000 P 07/21/17 50.0 0.15 1.70
CFR 170721P00055000 P 07/21/17 55.0 0.15 1.90
CFR 170721P00060000 P 07/21/17 60.0 0.55 1.05
CFR 170721P00065000 P 07/21/17 65.0 1.00 1.40
CFR 170721P00070000 P 07/21/17 70.0 1.50 2.05
CFR 170721P00075000 P 07/21/17 75.0 2.45 3.00
CFR 170721P00080000 P 07/21/17 80.0 3.70 4.20
CFR 170721P00085000 P 07/21/17 85.0 5.40 6.00
CFR 170721P00090000 P 07/21/17 90.0 7.90 8.60
CFR 170721P00095000 P 07/21/17 95.0 10.80 11.60
CFR 170721P00100000 P 07/21/17 100.0 13.70 16.80
CFR 170721P00105000 P 07/21/17 105.0 17.30 20.50
CFR 170721P00110000 P 07/21/17 110.0 22.10 25.20
CFR 170721P00115000 P 07/21/17 115.0 25.90 30.00
CFR 170721P00120000 P 07/21/17 120.0 31.70 34.30

OPRA data is delayed 15 minutes.