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 Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 140816C00055000 C 08/16/14 55.0 21.00 25.50
CFR 140816C00060000 C 08/16/14 60.0 16.30 20.30
CFR 140816C00065000 C 08/16/14 65.0 11.00 15.50
CFR 140816C00070000 C 08/16/14 70.0 6.00 10.50
CFR 140816C00075000 C 08/16/14 75.0 1.85 5.60
CFR 140816C00080000 C 08/16/14 80.0 0.00 4.50
CFR 140816C00085000 C 08/16/14 85.0 0.00 2.70
CFR 140816C00090000 C 08/16/14 90.0 0.00 0.30
CFR 140816C00095000 C 08/16/14 95.0 0.00 0.30
CFR 140816C00100000 C 08/16/14 100.0 0.00 0.30
CFR 140816C00105000 C 08/16/14 105.0 0.00 0.30
CFR 140816P00055000 P 08/16/14 55.0 0.00 0.30
CFR 140816P00060000 P 08/16/14 60.0 0.00 2.60
CFR 140816P00065000 P 08/16/14 65.0 0.00 2.65
CFR 140816P00070000 P 08/16/14 70.0 0.00 2.70
CFR 140816P00075000 P 08/16/14 75.0 0.00 3.50
CFR 140816P00080000 P 08/16/14 80.0 0.85 4.00
CFR 140816P00085000 P 08/16/14 85.0 5.00 8.40
CFR 140816P00090000 P 08/16/14 90.0 9.50 14.00
CFR 140816P00095000 P 08/16/14 95.0 14.80 18.80
CFR 140816P00100000 P 08/16/14 100.0 19.80 23.80
CFR 140816P00105000 P 08/16/14 105.0 24.70 29.10
CFR 140920C00055000 C 09/20/14 55.0 21.00 25.40
CFR 140920C00060000 C 09/20/14 60.0 16.00 20.50
CFR 140920C00065000 C 09/20/14 65.0 11.00 15.50
CFR 140920C00070000 C 09/20/14 70.0 6.80 10.10
CFR 140920C00075000 C 09/20/14 75.0 3.40 4.70
CFR 140920C00080000 C 09/20/14 80.0 0.65 1.25
CFR 140920C00085000 C 09/20/14 85.0 0.00 2.80
CFR 140920C00090000 C 09/20/14 90.0 0.00 2.65
CFR 140920C00095000 C 09/20/14 95.0 0.00 0.40
CFR 140920C00100000 C 09/20/14 100.0 0.00 0.35
CFR 140920C00105000 C 09/20/14 105.0 0.00 2.55
CFR 140920P00055000 P 09/20/14 55.0 0.00 2.70
CFR 140920P00060000 P 09/20/14 60.0 0.00 2.70
CFR 140920P00065000 P 09/20/14 65.0 0.00 2.95
CFR 140920P00070000 P 09/20/14 70.0 0.20 3.60
CFR 140920P00075000 P 09/20/14 75.0 0.75 1.35
CFR 140920P00080000 P 09/20/14 80.0 3.20 3.90
CFR 140920P00085000 P 09/20/14 85.0 5.80 9.10
CFR 140920P00090000 P 09/20/14 90.0 10.30 14.60
CFR 140920P00095000 P 09/20/14 95.0 15.30 19.60
CFR 140920P00100000 P 09/20/14 100.0 20.30 24.30
CFR 140920P00105000 P 09/20/14 105.0 25.20 29.50
CFR 141018C00050000 C 10/18/14 50.0 26.10 30.20
CFR 141018C00055000 C 10/18/14 55.0 21.00 25.20
CFR 141018C00060000 C 10/18/14 60.0 16.00 20.40
CFR 141018C00065000 C 10/18/14 65.0 11.20 15.50
CFR 141018C00070000 C 10/18/14 70.0 6.70 10.40
CFR 141018C00075000 C 10/18/14 75.0 3.60 6.20
CFR 141018C00080000 C 10/18/14 80.0 1.05 1.70
CFR 141018C00085000 C 10/18/14 85.0 0.15 4.30
CFR 141018C00090000 C 10/18/14 90.0 0.00 3.40
CFR 141018C00095000 C 10/18/14 95.0 0.00 3.30
CFR 141018C00100000 C 10/18/14 100.0 0.00 3.20
CFR 141018P00050000 P 10/18/14 50.0 0.00 3.20
CFR 141018P00055000 P 10/18/14 55.0 0.00 3.30
CFR 141018P00060000 P 10/18/14 60.0 0.00 3.40
CFR 141018P00065000 P 10/18/14 65.0 0.00 2.20
CFR 141018P00070000 P 10/18/14 70.0 0.25 4.50
CFR 141018P00075000 P 10/18/14 75.0 1.00 1.70
CFR 141018P00080000 P 10/18/14 80.0 3.30 4.40
CFR 141018P00085000 P 10/18/14 85.0 5.60 9.80
CFR 141018P00090000 P 10/18/14 90.0 10.40 14.50
CFR 141018P00095000 P 10/18/14 95.0 15.30 19.50
CFR 141018P00100000 P 10/18/14 100.0 20.30 24.40
CFR 150117C00050000 C 01/17/15 50.0 26.20 30.30
CFR 150117C00055000 C 01/17/15 55.0 21.20 25.30
CFR 150117C00060000 C 01/17/15 60.0 16.20 20.30
CFR 150117C00065000 C 01/17/15 65.0 11.30 15.40
CFR 150117C00070000 C 01/17/15 70.0 6.50 10.80
CFR 150117C00075000 C 01/17/15 75.0 4.30 7.20
CFR 150117C00080000 C 01/17/15 80.0 1.65 2.70
CFR 150117C00085000 C 01/17/15 85.0 0.55 3.90
CFR 150117C00090000 C 01/17/15 90.0 0.00 4.20
CFR 150117C00095000 C 01/17/15 95.0 0.10 4.80
CFR 150117C00100000 C 01/17/15 100.0 0.00 3.90
CFR 150117P00050000 P 01/17/15 50.0 0.00 4.70
CFR 150117P00055000 P 01/17/15 55.0 0.10 4.80
CFR 150117P00060000 P 01/17/15 60.0 0.00 4.20
CFR 150117P00065000 P 01/17/15 65.0 0.00 4.70
CFR 150117P00070000 P 01/17/15 70.0 0.70 4.10
CFR 150117P00075000 P 01/17/15 75.0 1.80 2.75
CFR 150117P00080000 P 01/17/15 80.0 4.30 5.30
CFR 150117P00085000 P 01/17/15 85.0 6.40 10.70
CFR 150117P00090000 P 01/17/15 90.0 11.00 15.20
CFR 150117P00095000 P 01/17/15 95.0 15.90 20.00
CFR 150117P00100000 P 01/17/15 100.0 20.80 24.90

OPRA data is delayed 15 minutes.