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 (2016-08-12)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160916C00035000 C 09/16/16 35.0 35.40 37.20
CFR 160916C00040000 C 09/16/16 40.0 29.50 32.80
CFR 160916C00045000 C 09/16/16 45.0 24.50 27.80
CFR 160916C00050000 C 09/16/16 50.0 19.50 22.80
CFR 160916C00055000 C 09/16/16 55.0 14.50 17.80
CFR 160916C00060000 C 09/16/16 60.0 9.50 13.10
CFR 160916C00065000 C 09/16/16 65.0 6.10 7.10
CFR 160916C00070000 C 09/16/16 70.0 2.15 2.45
CFR 160916C00075000 C 09/16/16 75.0 0.15 0.60
CFR 160916C00080000 C 09/16/16 80.0 0.00 0.45
CFR 160916C00085000 C 09/16/16 85.0 0.00 0.40
CFR 160916C00090000 C 09/16/16 90.0 0.00 0.40
CFR 160916C00095000 C 09/16/16 95.0 0.00 2.15
CFR 160916C00100000 C 09/16/16 100.0 0.00 0.40
CFR 160916P00035000 P 09/16/16 35.0 0.00 0.40
CFR 160916P00040000 P 09/16/16 40.0 0.00 0.40
CFR 160916P00045000 P 09/16/16 45.0 0.00 0.40
CFR 160916P00050000 P 09/16/16 50.0 0.00 0.45
CFR 160916P00055000 P 09/16/16 55.0 0.00 0.45
CFR 160916P00060000 P 09/16/16 60.0 0.00 0.40
CFR 160916P00065000 P 09/16/16 65.0 0.05 0.55
CFR 160916P00070000 P 09/16/16 70.0 1.10 1.40
CFR 160916P00075000 P 09/16/16 75.0 4.00 4.90
CFR 160916P00080000 P 09/16/16 80.0 8.00 10.50
CFR 160916P00085000 P 09/16/16 85.0 11.80 15.50
CFR 160916P00090000 P 09/16/16 90.0 17.90 20.70
CFR 160916P00095000 P 09/16/16 95.0 22.90 25.70
CFR 160916P00100000 P 09/16/16 100.0 28.50 29.90
CFR 161021C00030000 C 10/21/16 30.0 39.30 43.00
CFR 161021C00035000 C 10/21/16 35.0 34.80 37.50
CFR 161021C00040000 C 10/21/16 40.0 29.50 32.80
CFR 161021C00045000 C 10/21/16 45.0 25.40 27.50
CFR 161021C00050000 C 10/21/16 50.0 20.40 22.10
CFR 161021C00055000 C 10/21/16 55.0 15.10 17.10
CFR 161021C00060000 C 10/21/16 60.0 10.40 12.10
CFR 161021C00065000 C 10/21/16 65.0 6.50 7.40
CFR 161021C00070000 C 10/21/16 70.0 3.20 3.60
CFR 161021C00075000 C 10/21/16 75.0 1.00 1.45
CFR 161021C00080000 C 10/21/16 80.0 0.05 0.55
CFR 161021C00085000 C 10/21/16 85.0 0.00 0.45
CFR 161021P00030000 P 10/21/16 30.0 0.00 0.05
CFR 161021P00035000 P 10/21/16 35.0 0.00 0.45
CFR 161021P00040000 P 10/21/16 40.0 0.00 0.45
CFR 161021P00045000 P 10/21/16 45.0 0.00 0.45
CFR 161021P00050000 P 10/21/16 50.0 0.00 0.45
CFR 161021P00055000 P 10/21/16 55.0 0.00 0.50
CFR 161021P00060000 P 10/21/16 60.0 0.15 0.65
CFR 161021P00065000 P 10/21/16 65.0 0.80 1.15
CFR 161021P00070000 P 10/21/16 70.0 2.20 2.60
CFR 161021P00075000 P 10/21/16 75.0 5.00 5.40
CFR 161021P00080000 P 10/21/16 80.0 8.80 9.80
CFR 161021P00085000 P 10/21/16 85.0 13.50 15.20
CFR 170120C00035000 C 01/20/17 35.0 35.60 37.20
CFR 170120C00040000 C 01/20/17 40.0 30.60 33.20
CFR 170120C00045000 C 01/20/17 45.0 25.10 27.40
CFR 170120C00050000 C 01/20/17 50.0 20.60 22.60
CFR 170120C00055000 C 01/20/17 55.0 15.90 17.70
CFR 170120C00060000 C 01/20/17 60.0 11.70 13.00
CFR 170120C00065000 C 01/20/17 65.0 8.10 8.90
CFR 170120C00070000 C 01/20/17 70.0 4.70 5.60
CFR 170120C00075000 C 01/20/17 75.0 2.95 3.30
CFR 170120C00080000 C 01/20/17 80.0 1.10 1.80
CFR 170120C00085000 C 01/20/17 85.0 0.35 0.95
CFR 170120C00090000 C 01/20/17 90.0 0.05 0.50
CFR 170120C00095000 C 01/20/17 95.0 0.00 0.50
CFR 170120P00035000 P 01/20/17 35.0 0.00 0.50
CFR 170120P00040000 P 01/20/17 40.0 0.05 0.50
CFR 170120P00045000 P 01/20/17 45.0 0.05 0.60
CFR 170120P00050000 P 01/20/17 50.0 0.15 0.80
CFR 170120P00055000 P 01/20/17 55.0 0.75 1.20
CFR 170120P00060000 P 01/20/17 60.0 1.40 1.85
CFR 170120P00065000 P 01/20/17 65.0 2.40 3.10
CFR 170120P00070000 P 01/20/17 70.0 4.50 5.00
CFR 170120P00075000 P 01/20/17 75.0 6.90 7.70
CFR 170120P00080000 P 01/20/17 80.0 10.30 11.60
CFR 170120P00085000 P 01/20/17 85.0 14.50 15.80
CFR 170120P00090000 P 01/20/17 90.0 18.90 20.60
CFR 170120P00095000 P 01/20/17 95.0 23.40 25.90
CFR 170421C00040000 C 04/21/17 40.0 30.50 32.60
CFR 170421C00045000 C 04/21/17 45.0 24.30 28.80
CFR 170421C00050000 C 04/21/17 50.0 20.60 22.90
CFR 170421C00055000 C 04/21/17 55.0 15.30 19.40
CFR 170421C00060000 C 04/21/17 60.0 11.90 15.00
CFR 170421C00065000 C 04/21/17 65.0 8.60 10.00
CFR 170421C00070000 C 04/21/17 70.0 5.80 7.00
CFR 170421C00075000 C 04/21/17 75.0 4.10 4.60
CFR 170421C00080000 C 04/21/17 80.0 2.00 2.80
CFR 170421C00085000 C 04/21/17 85.0 0.40 1.70
CFR 170421C00090000 C 04/21/17 90.0 0.50 1.30
CFR 170421C00095000 C 04/21/17 95.0 0.15 0.65
CFR 170421C00100000 C 04/21/17 100.0 0.00 0.50
CFR 170421C00105000 C 04/21/17 105.0 0.00 0.50
CFR 170421P00040000 P 04/21/17 40.0 0.30 0.75
CFR 170421P00045000 P 04/21/17 45.0 0.50 1.00
CFR 170421P00050000 P 04/21/17 50.0 0.90 1.40
CFR 170421P00055000 P 04/21/17 55.0 1.50 2.30
CFR 170421P00060000 P 04/21/17 60.0 2.30 3.10
CFR 170421P00065000 P 04/21/17 65.0 3.90 5.00
CFR 170421P00070000 P 04/21/17 70.0 6.00 6.70
CFR 170421P00075000 P 04/21/17 75.0 8.70 9.70
CFR 170421P00080000 P 04/21/17 80.0 11.80 13.00
CFR 170421P00085000 P 04/21/17 85.0 14.20 18.40
CFR 170421P00090000 P 04/21/17 90.0 18.90 22.70
CFR 170421P00095000 P 04/21/17 95.0 23.30 27.40
CFR 170421P00100000 P 04/21/17 100.0 27.90 32.20
CFR 170421P00105000 P 04/21/17 105.0 33.80 35.90

OPRA data is delayed 15 minutes.