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 (2017-05-12)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Jun 22 2017 3:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 170721C00050000 C 07/21/17 50.0 40.70 41.80
CFR 170721C00055000 C 07/21/17 55.0 35.30 37.00
CFR 170721C00060000 C 07/21/17 60.0 30.30 32.30
CFR 170721C00065000 C 07/21/17 65.0 25.10 27.60
CFR 170721C00070000 C 07/21/17 70.0 19.40 21.90
CFR 170721C00075000 C 07/21/17 75.0 15.70 17.10
CFR 170721C00080000 C 07/21/17 80.0 11.30 12.20
CFR 170721C00085000 C 07/21/17 85.0 6.80 7.60
CFR 170721C00090000 C 07/21/17 90.0 3.30 3.70
CFR 170721C00095000 C 07/21/17 95.0 0.95 1.20
CFR 170721C00100000 C 07/21/17 100.0 0.15 0.35
CFR 170721C00105000 C 07/21/17 105.0 0.00 0.15
CFR 170721C00110000 C 07/21/17 110.0 0.00 0.20
CFR 170721C00115000 C 07/21/17 115.0 0.00 0.15
CFR 170721C00120000 C 07/21/17 120.0 0.00 0.25
CFR 170721P00050000 P 07/21/17 50.0 0.00 0.20
CFR 170721P00055000 P 07/21/17 55.0 0.00 0.15
CFR 170721P00060000 P 07/21/17 60.0 0.00 0.20
CFR 170721P00065000 P 07/21/17 65.0 0.00 0.25
CFR 170721P00070000 P 07/21/17 70.0 0.00 0.15
CFR 170721P00075000 P 07/21/17 75.0 0.05 0.25
CFR 170721P00080000 P 07/21/17 80.0 0.20 0.45
CFR 170721P00085000 P 07/21/17 85.0 0.65 0.95
CFR 170721P00090000 P 07/21/17 90.0 1.85 2.25
CFR 170721P00095000 P 07/21/17 95.0 4.50 5.20
CFR 170721P00100000 P 07/21/17 100.0 7.90 9.40
CFR 170721P00105000 P 07/21/17 105.0 13.10 14.80
CFR 170721P00110000 P 07/21/17 110.0 17.60 19.30
CFR 170721P00115000 P 07/21/17 115.0 22.80 24.50
CFR 170721P00120000 P 07/21/17 120.0 28.20 29.20
CFR 170818C00065000 C 08/18/17 65.0 25.90 27.30
CFR 170818C00070000 C 08/18/17 70.0 20.50 22.70
CFR 170818C00075000 C 08/18/17 75.0 15.50 17.50
CFR 170818C00080000 C 08/18/17 80.0 11.90 12.70
CFR 170818C00085000 C 08/18/17 85.0 7.90 8.70
CFR 170818C00090000 C 08/18/17 90.0 4.50 5.00
CFR 170818C00095000 C 08/18/17 95.0 2.20 2.55
CFR 170818C00100000 C 08/18/17 100.0 0.85 1.40
CFR 170818C00105000 C 08/18/17 105.0 0.20 0.50
CFR 170818C00110000 C 08/18/17 110.0 0.05 0.20
CFR 170818C00115000 C 08/18/17 115.0 0.00 0.20
CFR 170818C00120000 C 08/18/17 120.0 0.00 0.15
CFR 170818C00125000 C 08/18/17 125.0 0.00 0.15
CFR 170818C00130000 C 08/18/17 130.0 0.00 0.25
CFR 170818C00135000 C 08/18/17 135.0 0.00 0.15
CFR 170818P00065000 P 08/18/17 65.0 0.10 0.25
CFR 170818P00070000 P 08/18/17 70.0 0.25 0.40
CFR 170818P00075000 P 08/18/17 75.0 0.45 0.60
CFR 170818P00080000 P 08/18/17 80.0 0.80 1.05
CFR 170818P00085000 P 08/18/17 85.0 1.60 1.90
CFR 170818P00090000 P 08/18/17 90.0 3.10 3.60
CFR 170818P00095000 P 08/18/17 95.0 5.60 6.20
CFR 170818P00100000 P 08/18/17 100.0 8.40 10.10
CFR 170818P00105000 P 08/18/17 105.0 12.70 14.90
CFR 170818P00110000 P 08/18/17 110.0 17.60 19.50
CFR 170818P00115000 P 08/18/17 115.0 22.50 24.60
CFR 170818P00120000 P 08/18/17 120.0 27.50 29.90
CFR 170818P00125000 P 08/18/17 125.0 32.60 34.90
CFR 170818P00130000 P 08/18/17 130.0 37.30 39.90
CFR 170818P00135000 P 08/18/17 135.0 43.00 44.20
CFR 171020C00060000 C 10/20/17 60.0 31.00 32.30
CFR 171020C00065000 C 10/20/17 65.0 24.70 28.00
CFR 171020C00070000 C 10/20/17 70.0 20.70 22.70
CFR 171020C00075000 C 10/20/17 75.0 17.00 18.00
CFR 171020C00080000 C 10/20/17 80.0 12.30 14.10
CFR 171020C00085000 C 10/20/17 85.0 9.00 10.30
CFR 171020C00090000 C 10/20/17 90.0 6.00 6.40
CFR 171020C00095000 C 10/20/17 95.0 3.60 3.90
CFR 171020C00100000 C 10/20/17 100.0 1.95 2.30
CFR 171020C00105000 C 10/20/17 105.0 0.85 1.75
CFR 171020C00110000 C 10/20/17 110.0 0.35 2.35
CFR 171020C00115000 C 10/20/17 115.0 0.10 0.45
CFR 171020C00120000 C 10/20/17 120.0 0.00 0.30
CFR 171020C00125000 C 10/20/17 125.0 0.00 0.25
CFR 171020C00130000 C 10/20/17 130.0 0.00 0.25
CFR 171020P00060000 P 10/20/17 60.0 0.25 0.40
CFR 171020P00065000 P 10/20/17 65.0 0.40 0.60
CFR 171020P00070000 P 10/20/17 70.0 0.70 0.90
CFR 171020P00075000 P 10/20/17 75.0 1.15 1.35
CFR 171020P00080000 P 10/20/17 80.0 1.90 2.35
CFR 171020P00085000 P 10/20/17 85.0 3.00 3.50
CFR 171020P00090000 P 10/20/17 90.0 4.80 5.30
CFR 171020P00095000 P 10/20/17 95.0 7.40 8.00
CFR 171020P00100000 P 10/20/17 100.0 10.40 11.60
CFR 171020P00105000 P 10/20/17 105.0 14.40 15.50
CFR 171020P00110000 P 10/20/17 110.0 18.20 20.40
CFR 171020P00115000 P 10/20/17 115.0 23.00 25.30
CFR 171020P00120000 P 10/20/17 120.0 27.70 30.50
CFR 171020P00125000 P 10/20/17 125.0 32.30 35.40
CFR 171020P00130000 P 10/20/17 130.0 37.90 39.80
CFR 180119C00055000 C 01/19/18 55.0 35.50 37.60
CFR 180119C00060000 C 01/19/18 60.0 29.90 33.50
CFR 180119C00065000 C 01/19/18 65.0 25.10 28.80
CFR 180119C00070000 C 01/19/18 70.0 20.80 23.50
CFR 180119C00075000 C 01/19/18 75.0 17.00 19.40
CFR 180119C00080000 C 01/19/18 80.0 13.70 14.80
CFR 180119C00085000 C 01/19/18 85.0 10.40 11.30
CFR 180119C00090000 C 01/19/18 90.0 7.40 8.30
CFR 180119C00095000 C 01/19/18 95.0 4.90 6.10
CFR 180119C00100000 C 01/19/18 100.0 3.30 3.80
CFR 180119C00105000 C 01/19/18 105.0 1.95 2.40
CFR 180119C00110000 C 01/19/18 110.0 1.00 1.85
CFR 180119C00115000 C 01/19/18 115.0 0.55 1.50
CFR 180119C00120000 C 01/19/18 120.0 0.30 0.90
CFR 180119C00125000 C 01/19/18 125.0 0.00 0.50
CFR 180119P00055000 P 01/19/18 55.0 0.35 0.80
CFR 180119P00060000 P 01/19/18 60.0 0.60 1.00
CFR 180119P00065000 P 01/19/18 65.0 0.90 1.35
CFR 180119P00070000 P 01/19/18 70.0 1.35 1.90
CFR 180119P00075000 P 01/19/18 75.0 2.10 2.55
CFR 180119P00080000 P 01/19/18 80.0 3.20 3.80
CFR 180119P00085000 P 01/19/18 85.0 4.70 5.40
CFR 180119P00090000 P 01/19/18 90.0 6.70 7.20
CFR 180119P00095000 P 01/19/18 95.0 9.20 10.10
CFR 180119P00100000 P 01/19/18 100.0 12.10 13.30
CFR 180119P00105000 P 01/19/18 105.0 15.20 17.60
CFR 180119P00110000 P 01/19/18 110.0 19.10 21.40
CFR 180119P00115000 P 01/19/18 115.0 22.80 26.60
CFR 180119P00120000 P 01/19/18 120.0 27.50 31.30
CFR 180119P00125000 P 01/19/18 125.0 32.90 35.30

OPRA data is delayed 15 minutes.