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 (2016-02-12)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160520C00030000 C 05/20/16 30.0 32.70 35.30
CFR 160520C00035000 C 05/20/16 35.0 28.20 30.40
CFR 160520C00040000 C 05/20/16 40.0 22.70 25.50
CFR 160520C00045000 C 05/20/16 45.0 17.70 20.40
CFR 160520C00050000 C 05/20/16 50.0 12.70 15.30
CFR 160520C00055000 C 05/20/16 55.0 8.00 10.40
CFR 160520C00060000 C 05/20/16 60.0 4.30 5.00
CFR 160520C00065000 C 05/20/16 65.0 1.30 1.60
CFR 160520C00070000 C 05/20/16 70.0 0.15 0.35
CFR 160520C00075000 C 05/20/16 75.0 0.00 0.10
CFR 160520C00080000 C 05/20/16 80.0 0.00 0.45
CFR 160520P00030000 P 05/20/16 30.0 0.00 0.25
CFR 160520P00035000 P 05/20/16 35.0 0.00 0.35
CFR 160520P00040000 P 05/20/16 40.0 0.00 0.40
CFR 160520P00045000 P 05/20/16 45.0 0.00 0.25
CFR 160520P00050000 P 05/20/16 50.0 0.00 0.10
CFR 160520P00055000 P 05/20/16 55.0 0.05 0.15
CFR 160520P00060000 P 05/20/16 60.0 0.45 0.65
CFR 160520P00065000 P 05/20/16 65.0 2.15 2.50
CFR 160520P00070000 P 05/20/16 70.0 5.70 6.50
CFR 160520P00075000 P 05/20/16 75.0 9.70 12.10
CFR 160520P00080000 P 05/20/16 80.0 14.70 17.10
CFR 160617C00030000 C 06/17/16 30.0 32.70 35.30
CFR 160617C00035000 C 06/17/16 35.0 27.60 30.80
CFR 160617C00040000 C 06/17/16 40.0 23.30 25.40
CFR 160617C00045000 C 06/17/16 45.0 17.90 20.50
CFR 160617C00050000 C 06/17/16 50.0 12.80 15.40
CFR 160617C00055000 C 06/17/16 55.0 8.40 10.10
CFR 160617C00060000 C 06/17/16 60.0 4.90 5.50
CFR 160617C00065000 C 06/17/16 65.0 1.90 2.25
CFR 160617C00070000 C 06/17/16 70.0 0.55 0.80
CFR 160617C00075000 C 06/17/16 75.0 0.00 0.25
CFR 160617C00080000 C 06/17/16 80.0 0.00 0.10
CFR 160617C00085000 C 06/17/16 85.0 0.00 0.40
CFR 160617P00030000 P 06/17/16 30.0 0.00 0.45
CFR 160617P00035000 P 06/17/16 35.0 0.00 0.35
CFR 160617P00040000 P 06/17/16 40.0 0.00 0.45
CFR 160617P00045000 P 06/17/16 45.0 0.00 0.15
CFR 160617P00050000 P 06/17/16 50.0 0.10 0.20
CFR 160617P00055000 P 06/17/16 55.0 0.40 0.65
CFR 160617P00060000 P 06/17/16 60.0 1.35 1.55
CFR 160617P00065000 P 06/17/16 65.0 3.50 3.80
CFR 160617P00070000 P 06/17/16 70.0 6.60 7.40
CFR 160617P00075000 P 06/17/16 75.0 9.80 12.70
CFR 160617P00080000 P 06/17/16 80.0 15.30 17.70
CFR 160617P00085000 P 06/17/16 85.0 20.20 22.60
CFR 160715C00025000 C 07/15/16 25.0 37.90 40.30
CFR 160715C00030000 C 07/15/16 30.0 32.60 35.70
CFR 160715C00035000 C 07/15/16 35.0 27.70 30.50
CFR 160715C00040000 C 07/15/16 40.0 22.90 25.70
CFR 160715C00045000 C 07/15/16 45.0 17.80 20.50
CFR 160715C00050000 C 07/15/16 50.0 12.90 15.40
CFR 160715C00055000 C 07/15/16 55.0 9.30 10.00
CFR 160715C00060000 C 07/15/16 60.0 5.40 5.80
CFR 160715C00065000 C 07/15/16 65.0 2.60 3.00
CFR 160715C00070000 C 07/15/16 70.0 0.95 1.25
CFR 160715C00075000 C 07/15/16 75.0 0.30 0.80
CFR 160715C00080000 C 07/15/16 80.0 0.00 0.30
CFR 160715C00085000 C 07/15/16 85.0 0.00 0.50
CFR 160715C00090000 C 07/15/16 90.0 0.00 0.50
CFR 160715C00095000 C 07/15/16 95.0 0.00 0.45
CFR 160715C00100000 C 07/15/16 100.0 0.00 0.50
CFR 160715C00105000 C 07/15/16 105.0 0.00 0.45
CFR 160715P00025000 P 07/15/16 25.0 0.00 0.45
CFR 160715P00030000 P 07/15/16 30.0 0.00 0.45
CFR 160715P00035000 P 07/15/16 35.0 0.00 0.50
CFR 160715P00040000 P 07/15/16 40.0 0.05 0.25
CFR 160715P00045000 P 07/15/16 45.0 0.20 0.35
CFR 160715P00050000 P 07/15/16 50.0 0.35 0.55
CFR 160715P00055000 P 07/15/16 55.0 0.80 1.10
CFR 160715P00060000 P 07/15/16 60.0 1.95 2.20
CFR 160715P00065000 P 07/15/16 65.0 3.90 4.40
CFR 160715P00070000 P 07/15/16 70.0 7.20 7.90
CFR 160715P00075000 P 07/15/16 75.0 10.40 13.40
CFR 160715P00080000 P 07/15/16 80.0 15.30 17.90
CFR 160715P00085000 P 07/15/16 85.0 20.20 22.70
CFR 160715P00090000 P 07/15/16 90.0 25.10 28.30
CFR 160715P00095000 P 07/15/16 95.0 29.80 33.00
CFR 160715P00100000 P 07/15/16 100.0 34.90 38.00
CFR 160715P00105000 P 07/15/16 105.0 40.00 42.80
CFR 161021C00030000 C 10/21/16 30.0 32.90 35.50
CFR 161021C00035000 C 10/21/16 35.0 27.60 30.50
CFR 161021C00040000 C 10/21/16 40.0 22.70 25.60
CFR 161021C00045000 C 10/21/16 45.0 17.90 20.90
CFR 161021C00050000 C 10/21/16 50.0 14.20 15.10
CFR 161021C00055000 C 10/21/16 55.0 10.10 10.90
CFR 161021C00060000 C 10/21/16 60.0 6.70 7.30
CFR 161021C00065000 C 10/21/16 65.0 4.10 4.50
CFR 161021C00070000 C 10/21/16 70.0 2.20 2.55
CFR 161021C00075000 C 10/21/16 75.0 1.10 1.35
CFR 161021C00080000 C 10/21/16 80.0 0.50 0.60
CFR 161021C00085000 C 10/21/16 85.0 0.00 0.35
CFR 161021P00030000 P 10/21/16 30.0 0.00 0.25
CFR 161021P00035000 P 10/21/16 35.0 0.15 0.40
CFR 161021P00040000 P 10/21/16 40.0 0.20 0.55
CFR 161021P00045000 P 10/21/16 45.0 0.45 0.85
CFR 161021P00050000 P 10/21/16 50.0 1.10 1.40
CFR 161021P00055000 P 10/21/16 55.0 2.10 2.40
CFR 161021P00060000 P 10/21/16 60.0 3.50 4.00
CFR 161021P00065000 P 10/21/16 65.0 5.90 6.30
CFR 161021P00070000 P 10/21/16 70.0 8.90 9.40
CFR 161021P00075000 P 10/21/16 75.0 12.80 13.40
CFR 161021P00080000 P 10/21/16 80.0 16.80 17.70
CFR 161021P00085000 P 10/21/16 85.0 20.90 23.50

OPRA data is delayed 15 minutes.