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 (2015-02-13)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150417C00055000 C 04/17/15 55.0 11.80 15.80
CFR 150417C00060000 C 04/17/15 60.0 6.80 11.00
CFR 150417C00065000 C 04/17/15 65.0 3.70 4.40
CFR 150417C00070000 C 04/17/15 70.0 0.65 0.95
CFR 150417C00075000 C 04/17/15 75.0 0.05 0.25
CFR 150417C00080000 C 04/17/15 80.0 0.00 0.40
CFR 150417C00085000 C 04/17/15 85.0 0.00 0.40
CFR 150417C00090000 C 04/17/15 90.0 0.00 4.80
CFR 150417C00095000 C 04/17/15 95.0 0.00 4.80
CFR 150417C00100000 C 04/17/15 100.0 0.00 4.90
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.40
CFR 150417P00055000 P 04/17/15 55.0 0.00 0.25
CFR 150417P00060000 P 04/17/15 60.0 0.05 0.25
CFR 150417P00065000 P 04/17/15 65.0 0.25 0.50
CFR 150417P00070000 P 04/17/15 70.0 1.90 2.45
CFR 150417P00075000 P 04/17/15 75.0 5.60 8.30
CFR 150417P00080000 P 04/17/15 80.0 9.30 13.40
CFR 150417P00085000 P 04/17/15 85.0 14.10 18.40
CFR 150417P00090000 P 04/17/15 90.0 19.10 23.40
CFR 150417P00095000 P 04/17/15 95.0 24.10 28.40
CFR 150417P00100000 P 04/17/15 100.0 29.00 33.30
CFR 150417P00105000 P 04/17/15 105.0 34.30 38.20
CFR 150515C00045000 C 05/15/15 45.0 21.70 25.80
CFR 150515C00050000 C 05/15/15 50.0 16.70 21.00
CFR 150515C00055000 C 05/15/15 55.0 11.80 16.10
CFR 150515C00060000 C 05/15/15 60.0 6.90 11.30
CFR 150515C00065000 C 05/15/15 65.0 4.40 5.10
CFR 150515C00070000 C 05/15/15 70.0 1.45 1.85
CFR 150515C00075000 C 05/15/15 75.0 0.10 0.50
CFR 150515C00080000 C 05/15/15 80.0 0.00 0.25
CFR 150515C00085000 C 05/15/15 85.0 0.00 4.80
CFR 150515C00090000 C 05/15/15 90.0 0.00 4.90
CFR 150515C00095000 C 05/15/15 95.0 0.00 0.40
CFR 150515P00045000 P 05/15/15 45.0 0.00 0.45
CFR 150515P00050000 P 05/15/15 50.0 0.00 0.25
CFR 150515P00055000 P 05/15/15 55.0 0.00 0.30
CFR 150515P00060000 P 05/15/15 60.0 0.15 0.50
CFR 150515P00065000 P 05/15/15 65.0 0.80 1.15
CFR 150515P00070000 P 05/15/15 70.0 2.70 3.10
CFR 150515P00075000 P 05/15/15 75.0 6.20 7.00
CFR 150515P00080000 P 05/15/15 80.0 9.10 13.50
CFR 150515P00085000 P 05/15/15 85.0 14.10 18.40
CFR 150515P00090000 P 05/15/15 90.0 19.10 23.40
CFR 150515P00095000 P 05/15/15 95.0 24.30 28.30
CFR 150717C00055000 C 07/17/15 55.0 12.10 16.00
CFR 150717C00060000 C 07/17/15 60.0 8.80 9.80
CFR 150717C00065000 C 07/17/15 65.0 5.00 5.80
CFR 150717C00070000 C 07/17/15 70.0 2.25 2.80
CFR 150717C00075000 C 07/17/15 75.0 0.60 1.15
CFR 150717C00080000 C 07/17/15 80.0 0.00 0.50
CFR 150717C00085000 C 07/17/15 85.0 0.00 0.45
CFR 150717C00090000 C 07/17/15 90.0 0.00 2.80
CFR 150717C00095000 C 07/17/15 95.0 0.00 2.80
CFR 150717C00100000 C 07/17/15 100.0 0.00 1.55
CFR 150717C00105000 C 07/17/15 105.0 0.00 1.50
CFR 150717P00055000 P 07/17/15 55.0 0.20 0.65
CFR 150717P00060000 P 07/17/15 60.0 0.65 1.05
CFR 150717P00065000 P 07/17/15 65.0 1.75 2.25
CFR 150717P00070000 P 07/17/15 70.0 3.90 4.50
CFR 150717P00075000 P 07/17/15 75.0 7.20 8.00
CFR 150717P00080000 P 07/17/15 80.0 9.80 14.20
CFR 150717P00085000 P 07/17/15 85.0 14.80 19.20
CFR 150717P00090000 P 07/17/15 90.0 19.50 23.90
CFR 150717P00095000 P 07/17/15 95.0 24.80 29.10
CFR 150717P00100000 P 07/17/15 100.0 29.70 34.10
CFR 150717P00105000 P 07/17/15 105.0 34.80 38.90
CFR 151016C00045000 C 10/16/15 45.0 21.80 25.80
CFR 151016C00050000 C 10/16/15 50.0 16.50 21.20
CFR 151016C00055000 C 10/16/15 55.0 12.00 16.40
CFR 151016C00060000 C 10/16/15 60.0 9.30 10.40
CFR 151016C00065000 C 10/16/15 65.0 5.70 6.70
CFR 151016C00070000 C 10/16/15 70.0 3.10 3.90
CFR 151016C00075000 C 10/16/15 75.0 1.25 2.05
CFR 151016C00080000 C 10/16/15 80.0 0.35 1.05
CFR 151016C00085000 C 10/16/15 85.0 0.00 0.60
CFR 151016C00090000 C 10/16/15 90.0 0.00 0.35
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.25
CFR 151016P00045000 P 10/16/15 45.0 0.00 0.55
CFR 151016P00050000 P 10/16/15 50.0 0.20 0.55
CFR 151016P00055000 P 10/16/15 55.0 0.55 1.10
CFR 151016P00060000 P 10/16/15 60.0 1.35 2.10
CFR 151016P00065000 P 10/16/15 65.0 2.80 3.60
CFR 151016P00070000 P 10/16/15 70.0 5.00 6.00
CFR 151016P00075000 P 10/16/15 75.0 8.20 9.30
CFR 151016P00080000 P 10/16/15 80.0 12.30 13.40
CFR 151016P00085000 P 10/16/15 85.0 15.20 19.70
CFR 151016P00090000 P 10/16/15 90.0 20.10 24.60
CFR 151016P00095000 P 10/16/15 95.0 25.20 29.20

OPRA data is delayed 15 minutes.