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 (2014-08-15)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 141018C00050000 C 10/18/14 50.0 24.90 28.20
CFR 141018C00055000 C 10/18/14 55.0 18.90 23.10
CFR 141018C00060000 C 10/18/14 60.0 13.60 18.10
CFR 141018C00065000 C 10/18/14 65.0 9.10 13.30
CFR 141018C00070000 C 10/18/14 70.0 4.50 8.40
CFR 141018C00075000 C 10/18/14 75.0 1.45 3.80
CFR 141018C00080000 C 10/18/14 80.0 0.05 0.20
CFR 141018C00085000 C 10/18/14 85.0 0.00 0.25
CFR 141018C00090000 C 10/18/14 90.0 0.00 0.25
CFR 141018C00095000 C 10/18/14 95.0 0.00 0.25
CFR 141018C00100000 C 10/18/14 100.0 0.00 0.25
CFR 141018P00050000 P 10/18/14 50.0 0.00 0.25
CFR 141018P00055000 P 10/18/14 55.0 0.00 0.25
CFR 141018P00060000 P 10/18/14 60.0 0.00 0.25
CFR 141018P00065000 P 10/18/14 65.0 0.00 0.25
CFR 141018P00070000 P 10/18/14 70.0 0.00 0.25
CFR 141018P00075000 P 10/18/14 75.0 0.45 1.10
CFR 141018P00080000 P 10/18/14 80.0 1.90 5.60
CFR 141018P00085000 P 10/18/14 85.0 6.70 11.00
CFR 141018P00090000 P 10/18/14 90.0 11.70 15.80
CFR 141018P00095000 P 10/18/14 95.0 16.80 20.70
CFR 141018P00100000 P 10/18/14 100.0 21.80 25.10
CFR 141122C00055000 C 11/22/14 55.0 19.30 23.40
CFR 141122C00060000 C 11/22/14 60.0 14.10 18.40
CFR 141122C00065000 C 11/22/14 65.0 9.20 13.40
CFR 141122C00070000 C 11/22/14 70.0 5.00 8.70
CFR 141122C00075000 C 11/22/14 75.0 2.50 3.40
CFR 141122C00080000 C 11/22/14 80.0 0.50 1.10
CFR 141122C00085000 C 11/22/14 85.0 0.00 0.50
CFR 141122C00090000 C 11/22/14 90.0 0.00 0.30
CFR 141122C00095000 C 11/22/14 95.0 0.00 0.35
CFR 141122C00100000 C 11/22/14 100.0 0.00 0.30
CFR 141122C00105000 C 11/22/14 105.0 0.00 0.30
CFR 141122P00055000 P 11/22/14 55.0 0.00 0.50
CFR 141122P00060000 P 11/22/14 60.0 0.00 0.50
CFR 141122P00065000 P 11/22/14 65.0 0.00 0.50
CFR 141122P00070000 P 11/22/14 70.0 0.00 2.90
CFR 141122P00075000 P 11/22/14 75.0 1.10 2.00
CFR 141122P00080000 P 11/22/14 80.0 3.90 6.40
CFR 141122P00085000 P 11/22/14 85.0 6.90 11.10
CFR 141122P00090000 P 11/22/14 90.0 11.80 16.00
CFR 141122P00095000 P 11/22/14 95.0 16.70 21.00
CFR 141122P00100000 P 11/22/14 100.0 21.90 25.70
CFR 141122P00105000 P 11/22/14 105.0 26.80 30.80
CFR 150117C00050000 C 01/17/15 50.0 24.30 28.20
CFR 150117C00055000 C 01/17/15 55.0 19.40 23.20
CFR 150117C00060000 C 01/17/15 60.0 14.50 18.30
CFR 150117C00065000 C 01/17/15 65.0 9.30 13.60
CFR 150117C00070000 C 01/17/15 70.0 5.30 9.10
CFR 150117C00075000 C 01/17/15 75.0 2.75 3.90
CFR 150117C00080000 C 01/17/15 80.0 0.85 1.30
CFR 150117C00085000 C 01/17/15 85.0 0.20 0.50
CFR 150117C00090000 C 01/17/15 90.0 0.00 0.70
CFR 150117C00095000 C 01/17/15 95.0 0.00 0.70
CFR 150117C00100000 C 01/17/15 100.0 0.00 0.70
CFR 150117P00050000 P 01/17/15 50.0 0.00 0.70
CFR 150117P00055000 P 01/17/15 55.0 0.00 0.70
CFR 150117P00060000 P 01/17/15 60.0 0.00 2.20
CFR 150117P00065000 P 01/17/15 65.0 0.00 2.85
CFR 150117P00070000 P 01/17/15 70.0 0.65 2.45
CFR 150117P00075000 P 01/17/15 75.0 2.50 2.80
CFR 150117P00080000 P 01/17/15 80.0 4.80 7.60
CFR 150117P00085000 P 01/17/15 85.0 8.00 11.70
CFR 150117P00090000 P 01/17/15 90.0 12.60 16.20
CFR 150117P00095000 P 01/17/15 95.0 17.50 21.20
CFR 150117P00100000 P 01/17/15 100.0 22.50 26.40
CFR 150417C00055000 C 04/17/15 55.0 19.40 23.20
CFR 150417C00060000 C 04/17/15 60.0 14.40 18.30
CFR 150417C00065000 C 04/17/15 65.0 10.50 13.60
CFR 150417C00070000 C 04/17/15 70.0 6.60 9.50
CFR 150417C00075000 C 04/17/15 75.0 3.60 6.10
CFR 150417C00080000 C 04/17/15 80.0 0.40 4.10
CFR 150417C00085000 C 04/17/15 85.0 0.50 3.30
CFR 150417C00090000 C 04/17/15 90.0 0.00 3.30
CFR 150417C00095000 C 04/17/15 95.0 0.00 0.80
CFR 150417C00100000 C 04/17/15 100.0 0.00 0.80
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.80
CFR 150417P00055000 P 04/17/15 55.0 0.00 3.40
CFR 150417P00060000 P 04/17/15 60.0 0.00 3.60
CFR 150417P00065000 P 04/17/15 65.0 0.00 4.10
CFR 150417P00070000 P 04/17/15 70.0 0.40 3.90
CFR 150417P00075000 P 04/17/15 75.0 1.70 5.50
CFR 150417P00080000 P 04/17/15 80.0 4.40 8.50
CFR 150417P00085000 P 04/17/15 85.0 8.30 12.40
CFR 150417P00090000 P 04/17/15 90.0 12.80 17.10
CFR 150417P00095000 P 04/17/15 95.0 17.70 21.70
CFR 150417P00100000 P 04/17/15 100.0 22.60 26.80
CFR 150417P00105000 P 04/17/15 105.0 27.30 31.60

OPRA data is delayed 15 minutes.