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 (2016-05-13)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160715C00025000 C 07/15/16 25.0 35.50 38.80
CFR 160715C00030000 C 07/15/16 30.0 30.80 34.40
CFR 160715C00035000 C 07/15/16 35.0 25.70 29.40
CFR 160715C00040000 C 07/15/16 40.0 20.70 24.40
CFR 160715C00045000 C 07/15/16 45.0 15.70 19.40
CFR 160715C00050000 C 07/15/16 50.0 10.70 14.40
CFR 160715C00055000 C 07/15/16 55.0 7.00 9.60
CFR 160715C00060000 C 07/15/16 60.0 3.10 3.60
CFR 160715C00065000 C 07/15/16 65.0 0.80 1.30
CFR 160715C00070000 C 07/15/16 70.0 0.05 1.00
CFR 160715C00075000 C 07/15/16 75.0 0.00 0.80
CFR 160715C00080000 C 07/15/16 80.0 0.00 0.75
CFR 160715C00085000 C 07/15/16 85.0 0.00 0.75
CFR 160715C00090000 C 07/15/16 90.0 0.00 0.75
CFR 160715C00095000 C 07/15/16 95.0 0.00 0.75
CFR 160715C00100000 C 07/15/16 100.0 0.00 0.75
CFR 160715C00105000 C 07/15/16 105.0 0.00 0.75
CFR 160715P00025000 P 07/15/16 25.0 0.00 0.05
CFR 160715P00030000 P 07/15/16 30.0 0.00 0.40
CFR 160715P00035000 P 07/15/16 35.0 0.00 0.10
CFR 160715P00040000 P 07/15/16 40.0 0.00 0.10
CFR 160715P00045000 P 07/15/16 45.0 0.00 0.20
CFR 160715P00050000 P 07/15/16 50.0 0.05 0.40
CFR 160715P00055000 P 07/15/16 55.0 0.30 0.85
CFR 160715P00060000 P 07/15/16 60.0 1.05 1.55
CFR 160715P00065000 P 07/15/16 65.0 3.10 4.30
CFR 160715P00070000 P 07/15/16 70.0 6.30 8.80
CFR 160715P00075000 P 07/15/16 75.0 10.90 13.90
CFR 160715P00080000 P 07/15/16 80.0 15.90 19.00
CFR 160715P00085000 P 07/15/16 85.0 20.90 23.90
CFR 160715P00090000 P 07/15/16 90.0 26.40 28.90
CFR 160715P00095000 P 07/15/16 95.0 30.70 34.00
CFR 160715P00100000 P 07/15/16 100.0 35.70 39.10
CFR 160715P00105000 P 07/15/16 105.0 41.70 44.60
CFR 160819C00035000 C 08/19/16 35.0 26.20 28.70
CFR 160819C00040000 C 08/19/16 40.0 21.20 24.20
CFR 160819C00045000 C 08/19/16 45.0 16.20 19.40
CFR 160819C00050000 C 08/19/16 50.0 11.80 14.60
CFR 160819C00055000 C 08/19/16 55.0 7.80 9.90
CFR 160819C00060000 C 08/19/16 60.0 4.30 4.70
CFR 160819C00065000 C 08/19/16 65.0 1.90 2.20
CFR 160819C00070000 C 08/19/16 70.0 0.65 1.20
CFR 160819C00075000 C 08/19/16 75.0 0.10 1.00
CFR 160819C00080000 C 08/19/16 80.0 0.00 0.85
CFR 160819C00085000 C 08/19/16 85.0 0.00 1.45
CFR 160819C00090000 C 08/19/16 90.0 0.00 0.80
CFR 160819P00035000 P 08/19/16 35.0 0.00 0.85
CFR 160819P00040000 P 08/19/16 40.0 0.00 0.90
CFR 160819P00045000 P 08/19/16 45.0 0.00 1.00
CFR 160819P00050000 P 08/19/16 50.0 0.05 0.80
CFR 160819P00055000 P 08/19/16 55.0 1.00 1.30
CFR 160819P00060000 P 08/19/16 60.0 1.90 2.75
CFR 160819P00065000 P 08/19/16 65.0 4.40 5.30
CFR 160819P00070000 P 08/19/16 70.0 6.90 9.10
CFR 160819P00075000 P 08/19/16 75.0 11.30 13.90
CFR 160819P00080000 P 08/19/16 80.0 16.30 19.30
CFR 160819P00085000 P 08/19/16 85.0 21.30 24.00
CFR 160819P00090000 P 08/19/16 90.0 26.30 28.70
CFR 161021C00030000 C 10/21/16 30.0 31.50 34.00
CFR 161021C00035000 C 10/21/16 35.0 25.40 29.40
CFR 161021C00040000 C 10/21/16 40.0 21.10 24.40
CFR 161021C00045000 C 10/21/16 45.0 16.10 19.60
CFR 161021C00050000 C 10/21/16 50.0 12.50 14.90
CFR 161021C00055000 C 10/21/16 55.0 8.50 10.60
CFR 161021C00060000 C 10/21/16 60.0 5.40 6.00
CFR 161021C00065000 C 10/21/16 65.0 3.10 3.50
CFR 161021C00070000 C 10/21/16 70.0 1.55 1.85
CFR 161021C00075000 C 10/21/16 75.0 0.50 1.25
CFR 161021C00080000 C 10/21/16 80.0 0.05 1.00
CFR 161021C00085000 C 10/21/16 85.0 0.00 1.00
CFR 161021P00030000 P 10/21/16 30.0 0.05 0.30
CFR 161021P00035000 P 10/21/16 35.0 0.10 1.00
CFR 161021P00040000 P 10/21/16 40.0 0.10 1.00
CFR 161021P00045000 P 10/21/16 45.0 0.20 1.20
CFR 161021P00050000 P 10/21/16 50.0 0.75 1.45
CFR 161021P00055000 P 10/21/16 55.0 2.20 2.60
CFR 161021P00060000 P 10/21/16 60.0 4.00 4.40
CFR 161021P00065000 P 10/21/16 65.0 6.60 7.10
CFR 161021P00070000 P 10/21/16 70.0 8.10 10.90
CFR 161021P00075000 P 10/21/16 75.0 12.30 14.70
CFR 161021P00080000 P 10/21/16 80.0 16.80 20.30
CFR 161021P00085000 P 10/21/16 85.0 21.50 24.90
CFR 170120C00035000 C 01/20/17 35.0 26.50 29.20
CFR 170120C00040000 C 01/20/17 40.0 21.40 24.60
CFR 170120C00045000 C 01/20/17 45.0 16.90 19.80
CFR 170120C00050000 C 01/20/17 50.0 13.30 15.60
CFR 170120C00055000 C 01/20/17 55.0 9.30 11.60
CFR 170120C00060000 C 01/20/17 60.0 6.40 7.10
CFR 170120C00065000 C 01/20/17 65.0 4.00 4.70
CFR 170120C00070000 C 01/20/17 70.0 2.15 3.00
CFR 170120C00075000 C 01/20/17 75.0 1.25 2.20
CFR 170120C00080000 C 01/20/17 80.0 0.35 1.40
CFR 170120C00085000 C 01/20/17 85.0 0.05 1.00
CFR 170120C00090000 C 01/20/17 90.0 0.00 1.00
CFR 170120C00095000 C 01/20/17 95.0 0.00 1.00
CFR 170120P00035000 P 01/20/17 35.0 0.15 1.15
CFR 170120P00040000 P 01/20/17 40.0 0.50 1.50
CFR 170120P00045000 P 01/20/17 45.0 1.00 2.05
CFR 170120P00050000 P 01/20/17 50.0 1.70 2.60
CFR 170120P00055000 P 01/20/17 55.0 2.95 4.00
CFR 170120P00060000 P 01/20/17 60.0 4.60 6.00
CFR 170120P00065000 P 01/20/17 65.0 7.30 8.60
CFR 170120P00070000 P 01/20/17 70.0 9.50 12.00
CFR 170120P00075000 P 01/20/17 75.0 13.10 16.10
CFR 170120P00080000 P 01/20/17 80.0 17.70 20.10
CFR 170120P00085000 P 01/20/17 85.0 22.20 25.30
CFR 170120P00090000 P 01/20/17 90.0 26.90 31.00
CFR 170120P00095000 P 01/20/17 95.0 31.90 35.50

OPRA data is delayed 15 minutes.