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 (2016-11-11)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 161216C00040000 C 12/16/16 40.0 47.70 50.70
CFR 161216C00045000 C 12/16/16 45.0 42.80 45.70
CFR 161216C00050000 C 12/16/16 50.0 37.80 40.70
CFR 161216C00055000 C 12/16/16 55.0 32.50 34.30
CFR 161216C00060000 C 12/16/16 60.0 27.70 29.10
CFR 161216C00065000 C 12/16/16 65.0 22.70 24.70
CFR 161216C00070000 C 12/16/16 70.0 17.90 19.60
CFR 161216C00075000 C 12/16/16 75.0 12.60 14.10
CFR 161216C00080000 C 12/16/16 80.0 7.90 9.30
CFR 161216C00085000 C 12/16/16 85.0 3.60 4.50
CFR 161216C00090000 C 12/16/16 90.0 0.55 1.00
CFR 161216C00095000 C 12/16/16 95.0 0.00 0.70
CFR 161216C00100000 C 12/16/16 100.0 0.00 0.65
CFR 161216C00105000 C 12/16/16 105.0 0.00 0.70
CFR 161216C00110000 C 12/16/16 110.0 0.00 0.70
CFR 161216P00040000 P 12/16/16 40.0 0.00 0.70
CFR 161216P00045000 P 12/16/16 45.0 0.00 0.70
CFR 161216P00050000 P 12/16/16 50.0 0.00 0.70
CFR 161216P00055000 P 12/16/16 55.0 0.00 0.70
CFR 161216P00060000 P 12/16/16 60.0 0.00 0.65
CFR 161216P00065000 P 12/16/16 65.0 0.00 0.50
CFR 161216P00070000 P 12/16/16 70.0 0.00 0.65
CFR 161216P00075000 P 12/16/16 75.0 0.00 0.70
CFR 161216P00080000 P 12/16/16 80.0 0.00 0.15
CFR 161216P00085000 P 12/16/16 85.0 0.15 0.55
CFR 161216P00090000 P 12/16/16 90.0 2.15 2.75
CFR 161216P00095000 P 12/16/16 95.0 6.20 8.70
CFR 161216P00100000 P 12/16/16 100.0 10.80 12.30
CFR 161216P00105000 P 12/16/16 105.0 15.80 17.90
CFR 161216P00110000 P 12/16/16 110.0 20.80 22.50
CFR 170120C00035000 C 01/20/17 35.0 52.70 54.70
CFR 170120C00040000 C 01/20/17 40.0 47.80 49.70
CFR 170120C00045000 C 01/20/17 45.0 42.80 44.80
CFR 170120C00050000 C 01/20/17 50.0 37.90 39.80
CFR 170120C00055000 C 01/20/17 55.0 32.90 34.80
CFR 170120C00060000 C 01/20/17 60.0 27.90 29.80
CFR 170120C00065000 C 01/20/17 65.0 22.90 24.90
CFR 170120C00070000 C 01/20/17 70.0 18.00 19.50
CFR 170120C00075000 C 01/20/17 75.0 13.50 14.80
CFR 170120C00080000 C 01/20/17 80.0 9.00 9.50
CFR 170120C00085000 C 01/20/17 85.0 4.90 5.40
CFR 170120C00090000 C 01/20/17 90.0 2.05 2.50
CFR 170120C00095000 C 01/20/17 95.0 0.65 0.90
CFR 170120P00035000 P 01/20/17 35.0 0.00 0.05
CFR 170120P00040000 P 01/20/17 40.0 0.00 0.05
CFR 170120P00045000 P 01/20/17 45.0 0.00 0.50
CFR 170120P00050000 P 01/20/17 50.0 0.00 0.70
CFR 170120P00055000 P 01/20/17 55.0 0.05 0.45
CFR 170120P00060000 P 01/20/17 60.0 0.00 0.45
CFR 170120P00065000 P 01/20/17 65.0 0.05 0.75
CFR 170120P00070000 P 01/20/17 70.0 0.10 0.30
CFR 170120P00075000 P 01/20/17 75.0 0.30 0.50
CFR 170120P00080000 P 01/20/17 80.0 0.65 0.95
CFR 170120P00085000 P 01/20/17 85.0 1.55 2.00
CFR 170120P00090000 P 01/20/17 90.0 3.60 4.20
CFR 170120P00095000 P 01/20/17 95.0 6.60 7.90
CFR 170421C00040000 C 04/21/17 40.0 47.70 50.80
CFR 170421C00045000 C 04/21/17 45.0 42.40 45.80
CFR 170421C00050000 C 04/21/17 50.0 37.70 40.80
CFR 170421C00055000 C 04/21/17 55.0 32.80 35.90
CFR 170421C00060000 C 04/21/17 60.0 27.90 31.00
CFR 170421C00065000 C 04/21/17 65.0 23.20 25.70
CFR 170421C00070000 C 04/21/17 70.0 18.70 21.00
CFR 170421C00075000 C 04/21/17 75.0 14.70 15.80
CFR 170421C00080000 C 04/21/17 80.0 10.70 11.50
CFR 170421C00085000 C 04/21/17 85.0 7.30 8.00
CFR 170421C00090000 C 04/21/17 90.0 4.50 5.20
CFR 170421C00095000 C 04/21/17 95.0 2.55 3.30
CFR 170421C00100000 C 04/21/17 100.0 1.30 2.00
CFR 170421C00105000 C 04/21/17 105.0 0.65 1.35
CFR 170421P00040000 P 04/21/17 40.0 0.00 1.05
CFR 170421P00045000 P 04/21/17 45.0 0.00 1.15
CFR 170421P00050000 P 04/21/17 50.0 0.10 0.90
CFR 170421P00055000 P 04/21/17 55.0 0.25 0.70
CFR 170421P00060000 P 04/21/17 60.0 0.40 0.85
CFR 170421P00065000 P 04/21/17 65.0 0.35 1.70
CFR 170421P00070000 P 04/21/17 70.0 1.05 1.25
CFR 170421P00075000 P 04/21/17 75.0 1.70 2.05
CFR 170421P00080000 P 04/21/17 80.0 2.65 3.30
CFR 170421P00085000 P 04/21/17 85.0 4.20 4.80
CFR 170421P00090000 P 04/21/17 90.0 6.50 7.20
CFR 170421P00095000 P 04/21/17 95.0 9.40 10.30
CFR 170421P00100000 P 04/21/17 100.0 13.20 14.70
CFR 170421P00105000 P 04/21/17 105.0 16.90 18.80
CFR 170721C00050000 C 07/21/17 50.0 37.50 41.00
CFR 170721C00055000 C 07/21/17 55.0 32.80 36.20
CFR 170721C00060000 C 07/21/17 60.0 28.10 30.90
CFR 170721C00065000 C 07/21/17 65.0 22.60 26.20
CFR 170721C00070000 C 07/21/17 70.0 19.50 21.40
CFR 170721C00075000 C 07/21/17 75.0 15.10 17.30
CFR 170721C00080000 C 07/21/17 80.0 11.50 13.00
CFR 170721C00085000 C 07/21/17 85.0 8.90 9.80
CFR 170721C00090000 C 07/21/17 90.0 6.30 7.30
CFR 170721C00095000 C 07/21/17 95.0 4.20 5.10
CFR 170721C00100000 C 07/21/17 100.0 2.40 3.40
CFR 170721C00105000 C 07/21/17 105.0 1.30 2.15
CFR 170721C00110000 C 07/21/17 110.0 0.70 1.45
CFR 170721C00115000 C 07/21/17 115.0 0.20 1.70
CFR 170721C00120000 C 07/21/17 120.0 0.10 1.45
CFR 170721P00050000 P 07/21/17 50.0 0.40 0.90
CFR 170721P00055000 P 07/21/17 55.0 0.55 1.20
CFR 170721P00060000 P 07/21/17 60.0 0.90 1.50
CFR 170721P00065000 P 07/21/17 65.0 1.25 1.90
CFR 170721P00070000 P 07/21/17 70.0 1.90 2.70
CFR 170721P00075000 P 07/21/17 75.0 3.00 3.90
CFR 170721P00080000 P 07/21/17 80.0 4.30 5.20
CFR 170721P00085000 P 07/21/17 85.0 6.10 7.00
CFR 170721P00090000 P 07/21/17 90.0 8.20 9.60
CFR 170721P00095000 P 07/21/17 95.0 11.00 12.50
CFR 170721P00100000 P 07/21/17 100.0 14.30 16.10
CFR 170721P00105000 P 07/21/17 105.0 18.10 21.40
CFR 170721P00110000 P 07/21/17 110.0 22.20 24.00
CFR 170721P00115000 P 07/21/17 115.0 26.90 29.30
CFR 170721P00120000 P 07/21/17 120.0 31.70 33.70

OPRA data is delayed 15 minutes.