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 (2015-08-14)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Sep 1 2015 2:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150918C00040000 C 09/18/15 40.0 21.50 24.20
CFR 150918C00045000 C 09/18/15 45.0 16.60 18.90
CFR 150918C00050000 C 09/18/15 50.0 11.40 14.10
CFR 150918C00055000 C 09/18/15 55.0 6.80 9.50
CFR 150918C00060000 C 09/18/15 60.0 2.80 5.40
CFR 150918C00065000 C 09/18/15 65.0 0.65 1.35
CFR 150918C00070000 C 09/18/15 70.0 0.05 0.55
CFR 150918C00075000 C 09/18/15 75.0 0.00 0.50
CFR 150918C00080000 C 09/18/15 80.0 0.00 0.45
CFR 150918C00085000 C 09/18/15 85.0 0.00 0.50
CFR 150918C00090000 C 09/18/15 90.0 0.00 0.50
CFR 150918C00095000 C 09/18/15 95.0 0.00 0.45
CFR 150918C00100000 C 09/18/15 100.0 0.00 0.45
CFR 150918C00105000 C 09/18/15 105.0 0.00 0.45
CFR 150918C00110000 C 09/18/15 110.0 0.00 0.45
CFR 150918P00040000 P 09/18/15 40.0 0.00 0.50
CFR 150918P00045000 P 09/18/15 45.0 0.00 0.50
CFR 150918P00050000 P 09/18/15 50.0 0.00 0.50
CFR 150918P00055000 P 09/18/15 55.0 0.00 0.50
CFR 150918P00060000 P 09/18/15 60.0 1.05 1.40
CFR 150918P00065000 P 09/18/15 65.0 3.30 4.60
CFR 150918P00070000 P 09/18/15 70.0 6.00 8.90
CFR 150918P00075000 P 09/18/15 75.0 10.90 13.80
CFR 150918P00080000 P 09/18/15 80.0 15.90 18.60
CFR 150918P00085000 P 09/18/15 85.0 20.80 23.90
CFR 150918P00090000 P 09/18/15 90.0 25.80 29.90
CFR 150918P00095000 P 09/18/15 95.0 30.80 34.80
CFR 150918P00100000 P 09/18/15 100.0 35.80 40.00
CFR 150918P00105000 P 09/18/15 105.0 40.80 44.40
CFR 150918P00110000 P 09/18/15 110.0 45.80 49.80
CFR 151016C00045000 C 10/16/15 45.0 16.70 19.40
CFR 151016C00050000 C 10/16/15 50.0 11.90 14.50
CFR 151016C00055000 C 10/16/15 55.0 7.40 9.70
CFR 151016C00060000 C 10/16/15 60.0 3.70 5.50
CFR 151016C00065000 C 10/16/15 65.0 1.25 1.95
CFR 151016C00070000 C 10/16/15 70.0 0.20 0.65
CFR 151016C00075000 C 10/16/15 75.0 0.00 0.50
CFR 151016C00080000 C 10/16/15 80.0 0.00 0.50
CFR 151016C00085000 C 10/16/15 85.0 0.00 0.50
CFR 151016C00090000 C 10/16/15 90.0 0.00 0.45
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.50
CFR 151016P00045000 P 10/16/15 45.0 0.00 0.50
CFR 151016P00050000 P 10/16/15 50.0 0.05 0.50
CFR 151016P00055000 P 10/16/15 55.0 0.70 0.90
CFR 151016P00060000 P 10/16/15 60.0 1.85 2.25
CFR 151016P00065000 P 10/16/15 65.0 4.40 4.90
CFR 151016P00070000 P 10/16/15 70.0 6.10 8.90
CFR 151016P00075000 P 10/16/15 75.0 10.70 13.90
CFR 151016P00080000 P 10/16/15 80.0 16.30 18.60
CFR 151016P00085000 P 10/16/15 85.0 20.80 24.40
CFR 151016P00090000 P 10/16/15 90.0 25.80 29.40
CFR 151016P00095000 P 10/16/15 95.0 30.80 33.50
CFR 160115C00040000 C 01/15/16 40.0 21.70 24.40
CFR 160115C00045000 C 01/15/16 45.0 16.40 19.80
CFR 160115C00050000 C 01/15/16 50.0 12.20 14.90
CFR 160115C00055000 C 01/15/16 55.0 8.20 11.20
CFR 160115C00060000 C 01/15/16 60.0 4.80 7.50
CFR 160115C00065000 C 01/15/16 65.0 2.45 3.40
CFR 160115C00070000 C 01/15/16 70.0 0.95 1.85
CFR 160115C00075000 C 01/15/16 75.0 0.30 2.50
CFR 160115C00080000 C 01/15/16 80.0 0.00 0.75
CFR 160115C00085000 C 01/15/16 85.0 0.00 0.50
CFR 160115C00090000 C 01/15/16 90.0 0.00 1.05
CFR 160115C00095000 C 01/15/16 95.0 0.00 1.05
CFR 160115C00100000 C 01/15/16 100.0 0.00 1.05
CFR 160115C00105000 C 01/15/16 105.0 0.00 1.10
CFR 160115C00110000 C 01/15/16 110.0 0.00 1.10
CFR 160115P00040000 P 01/15/16 40.0 0.00 0.50
CFR 160115P00045000 P 01/15/16 45.0 0.20 0.90
CFR 160115P00050000 P 01/15/16 50.0 0.60 1.35
CFR 160115P00055000 P 01/15/16 55.0 1.30 2.10
CFR 160115P00060000 P 01/15/16 60.0 2.65 3.90
CFR 160115P00065000 P 01/15/16 65.0 5.30 6.50
CFR 160115P00070000 P 01/15/16 70.0 9.00 10.50
CFR 160115P00075000 P 01/15/16 75.0 12.00 14.40
CFR 160115P00080000 P 01/15/16 80.0 16.50 19.60
CFR 160115P00085000 P 01/15/16 85.0 21.40 25.60
CFR 160115P00090000 P 01/15/16 90.0 26.30 30.40
CFR 160115P00095000 P 01/15/16 95.0 31.30 35.20
CFR 160115P00100000 P 01/15/16 100.0 36.30 40.30
CFR 160115P00105000 P 01/15/16 105.0 41.10 44.80
CFR 160115P00110000 P 01/15/16 110.0 46.30 50.40
CFR 160415C00035000 C 04/15/16 35.0 26.60 29.40
CFR 160415C00040000 C 04/15/16 40.0 20.80 24.50
CFR 160415C00045000 C 04/15/16 45.0 17.00 19.90
CFR 160415C00050000 C 04/15/16 50.0 12.70 15.50
CFR 160415C00055000 C 04/15/16 55.0 8.80 11.60
CFR 160415C00060000 C 04/15/16 60.0 5.50 7.20
CFR 160415C00065000 C 04/15/16 65.0 3.30 4.50
CFR 160415C00070000 C 04/15/16 70.0 1.65 3.20
CFR 160415C00075000 C 04/15/16 75.0 0.60 1.90
CFR 160415C00080000 C 04/15/16 80.0 0.15 1.35
CFR 160415C00085000 C 04/15/16 85.0 0.00 0.75
CFR 160415C00090000 C 04/15/16 90.0 0.00 0.50
CFR 160415C00095000 C 04/15/16 95.0 0.00 0.50
CFR 160415C00100000 C 04/15/16 100.0 0.00 4.80
CFR 160415P00035000 P 04/15/16 35.0 0.00 0.75
CFR 160415P00040000 P 04/15/16 40.0 0.10 0.85
CFR 160415P00045000 P 04/15/16 45.0 0.55 1.30
CFR 160415P00050000 P 04/15/16 50.0 1.05 3.30
CFR 160415P00055000 P 04/15/16 55.0 2.20 3.20
CFR 160415P00060000 P 04/15/16 60.0 3.60 5.00
CFR 160415P00065000 P 04/15/16 65.0 6.30 7.60
CFR 160415P00070000 P 04/15/16 70.0 9.30 11.30
CFR 160415P00075000 P 04/15/16 75.0 12.70 16.10
CFR 160415P00080000 P 04/15/16 80.0 17.40 20.60
CFR 160415P00085000 P 04/15/16 85.0 21.90 24.80
CFR 160415P00090000 P 04/15/16 90.0 26.70 30.40
CFR 160415P00095000 P 04/15/16 95.0 31.60 35.20
CFR 160415P00100000 P 04/15/16 100.0 36.60 41.00

OPRA data is delayed 15 minutes.