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 (2015-02-13)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150320C00040000 C 03/20/15 40.0 27.00 28.20
CFR 150320C00045000 C 03/20/15 45.0 20.50 25.00
CFR 150320C00050000 C 03/20/15 50.0 15.50 20.00
CFR 150320C00055000 C 03/20/15 55.0 10.60 14.90
CFR 150320C00060000 C 03/20/15 60.0 5.60 9.90
CFR 150320C00065000 C 03/20/15 65.0 2.65 3.60
CFR 150320C00070000 C 03/20/15 70.0 0.25 0.55
CFR 150320C00075000 C 03/20/15 75.0 0.00 0.25
CFR 150320C00080000 C 03/20/15 80.0 0.00 0.40
CFR 150320C00085000 C 03/20/15 85.0 0.00 0.45
CFR 150320C00090000 C 03/20/15 90.0 0.00 0.45
CFR 150320P00040000 P 03/20/15 40.0 0.00 0.45
CFR 150320P00045000 P 03/20/15 45.0 0.00 0.45
CFR 150320P00050000 P 03/20/15 50.0 0.00 0.45
CFR 150320P00055000 P 03/20/15 55.0 0.00 0.25
CFR 150320P00060000 P 03/20/15 60.0 0.00 0.25
CFR 150320P00065000 P 03/20/15 65.0 0.35 0.55
CFR 150320P00070000 P 03/20/15 70.0 2.40 3.30
CFR 150320P00075000 P 03/20/15 75.0 5.10 9.80
CFR 150320P00080000 P 03/20/15 80.0 10.30 14.50
CFR 150320P00085000 P 03/20/15 85.0 15.20 19.70
CFR 150320P00090000 P 03/20/15 90.0 21.80 23.10
CFR 150417C00055000 C 04/17/15 55.0 12.10 13.30
CFR 150417C00060000 C 04/17/15 60.0 7.40 8.90
CFR 150417C00065000 C 04/17/15 65.0 3.60 4.20
CFR 150417C00070000 C 04/17/15 70.0 0.90 1.20
CFR 150417C00075000 C 04/17/15 75.0 0.05 0.30
CFR 150417C00080000 C 04/17/15 80.0 0.00 0.25
CFR 150417C00085000 C 04/17/15 85.0 0.00 0.45
CFR 150417C00090000 C 04/17/15 90.0 0.00 0.45
CFR 150417C00095000 C 04/17/15 95.0 0.00 0.45
CFR 150417C00100000 C 04/17/15 100.0 0.00 0.45
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.45
CFR 150417P00055000 P 04/17/15 55.0 0.00 0.30
CFR 150417P00060000 P 04/17/15 60.0 0.30 0.55
CFR 150417P00065000 P 04/17/15 65.0 0.95 1.15
CFR 150417P00070000 P 04/17/15 70.0 3.20 3.90
CFR 150417P00075000 P 04/17/15 75.0 6.50 9.10
CFR 150417P00080000 P 04/17/15 80.0 10.30 14.50
CFR 150417P00085000 P 04/17/15 85.0 15.30 19.60
CFR 150417P00090000 P 04/17/15 90.0 20.20 24.60
CFR 150417P00095000 P 04/17/15 95.0 25.20 29.70
CFR 150417P00100000 P 04/17/15 100.0 30.20 34.50
CFR 150417P00105000 P 04/17/15 105.0 35.20 39.50
CFR 150717C00055000 C 07/17/15 55.0 11.10 14.50
CFR 150717C00060000 C 07/17/15 60.0 8.10 9.20
CFR 150717C00065000 C 07/17/15 65.0 4.70 5.30
CFR 150717C00070000 C 07/17/15 70.0 2.10 2.65
CFR 150717C00075000 C 07/17/15 75.0 0.65 1.25
CFR 150717C00080000 C 07/17/15 80.0 0.00 0.60
CFR 150717C00085000 C 07/17/15 85.0 0.00 0.30
CFR 150717C00090000 C 07/17/15 90.0 0.00 0.25
CFR 150717C00095000 C 07/17/15 95.0 0.00 0.65
CFR 150717C00100000 C 07/17/15 100.0 0.00 0.65
CFR 150717C00105000 C 07/17/15 105.0 0.00 0.65
CFR 150717P00055000 P 07/17/15 55.0 0.35 0.95
CFR 150717P00060000 P 07/17/15 60.0 1.10 1.60
CFR 150717P00065000 P 07/17/15 65.0 2.45 3.00
CFR 150717P00070000 P 07/17/15 70.0 4.90 5.50
CFR 150717P00075000 P 07/17/15 75.0 8.20 9.30
CFR 150717P00080000 P 07/17/15 80.0 11.80 15.10
CFR 150717P00085000 P 07/17/15 85.0 15.80 20.10
CFR 150717P00090000 P 07/17/15 90.0 20.70 25.10
CFR 150717P00095000 P 07/17/15 95.0 25.50 30.00
CFR 150717P00100000 P 07/17/15 100.0 30.60 35.10
CFR 150717P00105000 P 07/17/15 105.0 35.70 40.00
CFR 151016C00045000 C 10/16/15 45.0 22.00 23.90
CFR 151016C00050000 C 10/16/15 50.0 16.80 19.40
CFR 151016C00055000 C 10/16/15 55.0 12.70 14.10
CFR 151016C00060000 C 10/16/15 60.0 8.60 9.80
CFR 151016C00065000 C 10/16/15 65.0 5.20 6.30
CFR 151016C00070000 C 10/16/15 70.0 2.80 3.70
CFR 151016C00075000 C 10/16/15 75.0 1.20 2.05
CFR 151016C00080000 C 10/16/15 80.0 0.30 1.10
CFR 151016C00085000 C 10/16/15 85.0 0.00 0.65
CFR 151016C00090000 C 10/16/15 90.0 0.00 0.40
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.25
CFR 151016P00045000 P 10/16/15 45.0 0.05 0.70
CFR 151016P00050000 P 10/16/15 50.0 0.30 1.00
CFR 151016P00055000 P 10/16/15 55.0 0.80 1.60
CFR 151016P00060000 P 10/16/15 60.0 1.80 2.60
CFR 151016P00065000 P 10/16/15 65.0 3.40 4.30
CFR 151016P00070000 P 10/16/15 70.0 5.90 6.90
CFR 151016P00075000 P 10/16/15 75.0 9.30 10.40
CFR 151016P00080000 P 10/16/15 80.0 13.40 14.60
CFR 151016P00085000 P 10/16/15 85.0 16.30 20.40
CFR 151016P00090000 P 10/16/15 90.0 21.10 25.60
CFR 151016P00095000 P 10/16/15 95.0 26.30 30.30

OPRA data is delayed 15 minutes.