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 (2014-05-16)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 140816C00055000 C 08/16/14 55.0 20.70 23.40
CFR 140816C00060000 C 08/16/14 60.0 15.20 18.40
CFR 140816C00065000 C 08/16/14 65.0 10.20 13.40
CFR 140816C00070000 C 08/16/14 70.0 5.30 8.50
CFR 140816C00075000 C 08/16/14 75.0 1.50 4.70
CFR 140816C00080000 C 08/16/14 80.0 0.00 0.35
CFR 140816C00085000 C 08/16/14 85.0 0.00 0.45
CFR 140816C00090000 C 08/16/14 90.0 0.00 0.65
CFR 140816C00095000 C 08/16/14 95.0 0.00 2.85
CFR 140816C00100000 C 08/16/14 100.0 0.00 3.60
CFR 140816C00105000 C 08/16/14 105.0 0.00 3.60
CFR 140816P00055000 P 08/16/14 55.0 0.00 2.85
CFR 140816P00060000 P 08/16/14 60.0 0.00 2.85
CFR 140816P00065000 P 08/16/14 65.0 0.00 2.85
CFR 140816P00070000 P 08/16/14 70.0 0.00 2.90
CFR 140816P00075000 P 08/16/14 75.0 0.30 1.10
CFR 140816P00080000 P 08/16/14 80.0 1.70 4.70
CFR 140816P00085000 P 08/16/14 85.0 6.60 10.60
CFR 140816P00090000 P 08/16/14 90.0 11.60 15.30
CFR 140816P00095000 P 08/16/14 95.0 16.60 20.20
CFR 140816P00100000 P 08/16/14 100.0 21.60 25.30
CFR 140816P00105000 P 08/16/14 105.0 26.60 29.70
CFR 140920C00055000 C 09/20/14 55.0 20.60 23.40
CFR 140920C00060000 C 09/20/14 60.0 15.10 18.50
CFR 140920C00065000 C 09/20/14 65.0 10.30 13.50
CFR 140920C00070000 C 09/20/14 70.0 5.50 9.30
CFR 140920C00075000 C 09/20/14 75.0 2.00 2.60
CFR 140920C00080000 C 09/20/14 80.0 0.25 0.55
CFR 140920C00085000 C 09/20/14 85.0 0.00 4.70
CFR 140920C00090000 C 09/20/14 90.0 0.00 3.20
CFR 140920C00095000 C 09/20/14 95.0 0.00 4.70
CFR 140920C00100000 C 09/20/14 100.0 0.00 3.10
CFR 140920C00105000 C 09/20/14 105.0 0.00 3.10
CFR 140920P00055000 P 09/20/14 55.0 0.00 4.70
CFR 140920P00060000 P 09/20/14 60.0 0.00 3.20
CFR 140920P00065000 P 09/20/14 65.0 0.00 3.20
CFR 140920P00070000 P 09/20/14 70.0 0.00 0.70
CFR 140920P00075000 P 09/20/14 75.0 1.05 1.85
CFR 140920P00080000 P 09/20/14 80.0 4.50 4.90
CFR 140920P00085000 P 09/20/14 85.0 7.10 10.50
CFR 140920P00090000 P 09/20/14 90.0 12.10 15.40
CFR 140920P00095000 P 09/20/14 95.0 17.10 20.90
CFR 140920P00100000 P 09/20/14 100.0 22.10 25.40
CFR 140920P00105000 P 09/20/14 105.0 27.30 29.80
CFR 141018C00050000 C 10/18/14 50.0 25.70 28.40
CFR 141018C00055000 C 10/18/14 55.0 20.10 23.40
CFR 141018C00060000 C 10/18/14 60.0 15.10 18.40
CFR 141018C00065000 C 10/18/14 65.0 10.30 13.50
CFR 141018C00070000 C 10/18/14 70.0 5.70 8.80
CFR 141018C00075000 C 10/18/14 75.0 2.40 3.00
CFR 141018C00080000 C 10/18/14 80.0 0.60 0.90
CFR 141018C00085000 C 10/18/14 85.0 0.05 0.25
CFR 141018C00090000 C 10/18/14 90.0 0.00 1.20
CFR 141018C00095000 C 10/18/14 95.0 0.00 4.70
CFR 141018C00100000 C 10/18/14 100.0 0.00 3.10
CFR 141018P00050000 P 10/18/14 50.0 0.00 3.50
CFR 141018P00055000 P 10/18/14 55.0 0.00 4.70
CFR 141018P00060000 P 10/18/14 60.0 0.00 3.70
CFR 141018P00065000 P 10/18/14 65.0 0.00 2.20
CFR 141018P00070000 P 10/18/14 70.0 0.35 3.30
CFR 141018P00075000 P 10/18/14 75.0 1.85 2.20
CFR 141018P00080000 P 10/18/14 80.0 4.80 5.30
CFR 141018P00085000 P 10/18/14 85.0 7.30 10.50
CFR 141018P00090000 P 10/18/14 90.0 12.10 15.30
CFR 141018P00095000 P 10/18/14 95.0 17.30 20.50
CFR 141018P00100000 P 10/18/14 100.0 22.10 24.90
CFR 150117C00050000 C 01/17/15 50.0 25.50 28.40
CFR 150117C00055000 C 01/17/15 55.0 19.10 23.40
CFR 150117C00060000 C 01/17/15 60.0 14.40 18.30
CFR 150117C00065000 C 01/17/15 65.0 10.60 13.80
CFR 150117C00070000 C 01/17/15 70.0 6.60 9.30
CFR 150117C00075000 C 01/17/15 75.0 3.00 4.00
CFR 150117C00080000 C 01/17/15 80.0 1.30 1.70
CFR 150117C00085000 C 01/17/15 85.0 0.40 0.70
CFR 150117C00090000 C 01/17/15 90.0 0.00 4.30
CFR 150117C00095000 C 01/17/15 95.0 0.00 4.80
CFR 150117C00100000 C 01/17/15 100.0 0.00 4.70
CFR 150117P00050000 P 01/17/15 50.0 0.00 4.50
CFR 150117P00055000 P 01/17/15 55.0 0.00 4.50
CFR 150117P00060000 P 01/17/15 60.0 0.20 3.30
CFR 150117P00065000 P 01/17/15 65.0 0.00 4.70
CFR 150117P00070000 P 01/17/15 70.0 0.95 3.60
CFR 150117P00075000 P 01/17/15 75.0 3.10 3.60
CFR 150117P00080000 P 01/17/15 80.0 6.00 6.50
CFR 150117P00085000 P 01/17/15 85.0 8.00 10.70
CFR 150117P00090000 P 01/17/15 90.0 12.50 16.80
CFR 150117P00095000 P 01/17/15 95.0 17.60 21.50
CFR 150117P00100000 P 01/17/15 100.0 22.50 25.50

OPRA data is delayed 15 minutes.