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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150220C00045000 C 02/20/15 45.0 14.90 18.80
CFR 150220C00050000 C 02/20/15 50.0 9.90 13.70
CFR 150220C00055000 C 02/20/15 55.0 5.60 8.30
CFR 150220C00060000 C 02/20/15 60.0 2.30 3.80
CFR 150220C00065000 C 02/20/15 65.0 0.35 0.75
CFR 150220C00070000 C 02/20/15 70.0 0.00 0.25
CFR 150220C00075000 C 02/20/15 75.0 0.00 1.40
CFR 150220C00080000 C 02/20/15 80.0 0.00 1.30
CFR 150220C00085000 C 02/20/15 85.0 0.00 1.30
CFR 150220C00090000 C 02/20/15 90.0 0.00 1.35
CFR 150220C00095000 C 02/20/15 95.0 0.00 1.25
CFR 150220P00045000 P 02/20/15 45.0 0.00 0.25
CFR 150220P00050000 P 02/20/15 50.0 0.00 0.25
CFR 150220P00055000 P 02/20/15 55.0 0.05 0.40
CFR 150220P00060000 P 02/20/15 60.0 0.65 1.15
CFR 150220P00065000 P 02/20/15 65.0 2.80 4.10
CFR 150220P00070000 P 02/20/15 70.0 6.30 9.90
CFR 150220P00075000 P 02/20/15 75.0 11.40 14.20
CFR 150220P00080000 P 02/20/15 80.0 16.10 19.20
CFR 150220P00085000 P 02/20/15 85.0 20.90 24.30
CFR 150220P00090000 P 02/20/15 90.0 25.90 29.30
CFR 150220P00095000 P 02/20/15 95.0 31.00 35.20
CFR 150320C00040000 C 03/20/15 40.0 20.20 23.60
CFR 150320C00045000 C 03/20/15 45.0 14.80 18.80
CFR 150320C00050000 C 03/20/15 50.0 9.60 14.10
CFR 150320C00055000 C 03/20/15 55.0 6.70 8.40
CFR 150320C00060000 C 03/20/15 60.0 2.85 3.90
CFR 150320C00065000 C 03/20/15 65.0 0.70 1.25
CFR 150320C00070000 C 03/20/15 70.0 0.00 0.40
CFR 150320C00075000 C 03/20/15 75.0 0.00 0.25
CFR 150320C00080000 C 03/20/15 80.0 0.00 1.35
CFR 150320C00085000 C 03/20/15 85.0 0.00 1.40
CFR 150320C00090000 C 03/20/15 90.0 0.00 0.50
CFR 150320P00040000 P 03/20/15 40.0 0.00 0.25
CFR 150320P00045000 P 03/20/15 45.0 0.00 0.30
CFR 150320P00050000 P 03/20/15 50.0 0.10 0.40
CFR 150320P00055000 P 03/20/15 55.0 0.35 0.80
CFR 150320P00060000 P 03/20/15 60.0 1.30 2.10
CFR 150320P00065000 P 03/20/15 65.0 3.70 5.00
CFR 150320P00070000 P 03/20/15 70.0 6.70 11.00
CFR 150320P00075000 P 03/20/15 75.0 11.90 15.80
CFR 150320P00080000 P 03/20/15 80.0 16.60 21.00
CFR 150320P00085000 P 03/20/15 85.0 21.90 25.30
CFR 150320P00090000 P 03/20/15 90.0 27.50 29.50
CFR 150417C00055000 C 04/17/15 55.0 6.90 8.60
CFR 150417C00060000 C 04/17/15 60.0 3.30 4.50
CFR 150417C00065000 C 04/17/15 65.0 1.05 1.70
CFR 150417C00070000 C 04/17/15 70.0 0.15 0.65
CFR 150417C00075000 C 04/17/15 75.0 0.05 0.25
CFR 150417C00080000 C 04/17/15 80.0 0.00 0.50
CFR 150417C00085000 C 04/17/15 85.0 0.00 1.50
CFR 150417C00090000 C 04/17/15 90.0 0.00 1.50
CFR 150417C00095000 C 04/17/15 95.0 0.00 1.55
CFR 150417C00100000 C 04/17/15 100.0 0.00 1.50
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.50
CFR 150417P00055000 P 04/17/15 55.0 0.65 1.15
CFR 150417P00060000 P 04/17/15 60.0 1.70 2.50
CFR 150417P00065000 P 04/17/15 65.0 4.10 5.00
CFR 150417P00070000 P 04/17/15 70.0 7.80 9.50
CFR 150417P00075000 P 04/17/15 75.0 11.60 16.00
CFR 150417P00080000 P 04/17/15 80.0 16.50 21.00
CFR 150417P00085000 P 04/17/15 85.0 21.80 24.80
CFR 150417P00090000 P 04/17/15 90.0 26.50 30.40
CFR 150417P00095000 P 04/17/15 95.0 31.60 36.00
CFR 150417P00100000 P 04/17/15 100.0 36.60 41.00
CFR 150417P00105000 P 04/17/15 105.0 41.60 46.00
CFR 150717C00055000 C 07/17/15 55.0 7.60 9.20
CFR 150717C00060000 C 07/17/15 60.0 4.30 5.40
CFR 150717C00065000 C 07/17/15 65.0 2.05 2.80
CFR 150717C00070000 C 07/17/15 70.0 0.75 1.35
CFR 150717C00075000 C 07/17/15 75.0 0.10 0.75
CFR 150717C00080000 C 07/17/15 80.0 0.00 0.40
CFR 150717C00085000 C 07/17/15 85.0 0.00 0.25
CFR 150717C00090000 C 07/17/15 90.0 0.00 2.20
CFR 150717C00095000 C 07/17/15 95.0 0.00 2.15
CFR 150717C00100000 C 07/17/15 100.0 0.00 2.15
CFR 150717C00105000 C 07/17/15 105.0 0.00 1.15
CFR 150717P00055000 P 07/17/15 55.0 1.50 2.30
CFR 150717P00060000 P 07/17/15 60.0 3.20 4.00
CFR 150717P00065000 P 07/17/15 65.0 5.60 6.90
CFR 150717P00070000 P 07/17/15 70.0 9.00 10.60
CFR 150717P00075000 P 07/17/15 75.0 13.10 15.00
CFR 150717P00080000 P 07/17/15 80.0 17.00 21.50
CFR 150717P00085000 P 07/17/15 85.0 21.90 25.80
CFR 150717P00090000 P 07/17/15 90.0 26.90 30.60
CFR 150717P00095000 P 07/17/15 95.0 31.90 35.80
CFR 150717P00100000 P 07/17/15 100.0 36.90 40.80
CFR 150717P00105000 P 07/17/15 105.0 41.90 45.70

OPRA data is delayed 15 minutes.