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 (2016-02-12)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 160219C00035000 C 02/19/16 35.0 13.10 15.20
CFR 160219C00040000 C 02/19/16 40.0 8.30 9.60
CFR 160219C00045000 C 02/19/16 45.0 3.90 4.60
CFR 160219C00050000 C 02/19/16 50.0 0.60 0.90
CFR 160219C00055000 C 02/19/16 55.0 0.00 0.25
CFR 160219C00060000 C 02/19/16 60.0 0.00 0.40
CFR 160219C00065000 C 02/19/16 65.0 0.00 0.35
CFR 160219C00070000 C 02/19/16 70.0 0.00 0.45
CFR 160219C00075000 C 02/19/16 75.0 0.00 0.25
CFR 160219C00080000 C 02/19/16 80.0 0.00 0.35
CFR 160219C00085000 C 02/19/16 85.0 0.00 0.35
CFR 160219C00090000 C 02/19/16 90.0 0.00 0.20
CFR 160219P00035000 P 02/19/16 35.0 0.00 0.05
CFR 160219P00040000 P 02/19/16 40.0 0.05 0.10
CFR 160219P00045000 P 02/19/16 45.0 0.10 0.25
CFR 160219P00050000 P 02/19/16 50.0 1.40 1.85
CFR 160219P00055000 P 02/19/16 55.0 4.70 6.50
CFR 160219P00060000 P 02/19/16 60.0 9.80 11.50
CFR 160219P00065000 P 02/19/16 65.0 14.70 16.50
CFR 160219P00070000 P 02/19/16 70.0 19.80 21.50
CFR 160219P00075000 P 02/19/16 75.0 24.70 26.50
CFR 160219P00080000 P 02/19/16 80.0 29.60 31.80
CFR 160219P00085000 P 02/19/16 85.0 34.30 36.50
CFR 160219P00090000 P 02/19/16 90.0 39.00 41.50
CFR 160318C00025000 C 03/18/16 25.0 23.00 25.30
CFR 160318C00030000 C 03/18/16 30.0 18.20 20.50
CFR 160318C00035000 C 03/18/16 35.0 12.70 15.30
CFR 160318C00040000 C 03/18/16 40.0 8.30 10.40
CFR 160318C00045000 C 03/18/16 45.0 4.60 5.30
CFR 160318C00050000 C 03/18/16 50.0 1.85 2.25
CFR 160318C00055000 C 03/18/16 55.0 0.55 0.70
CFR 160318C00060000 C 03/18/16 60.0 0.05 0.25
CFR 160318C00065000 C 03/18/16 65.0 0.00 0.25
CFR 160318C00070000 C 03/18/16 70.0 0.00 0.35
CFR 160318P00025000 P 03/18/16 25.0 0.00 0.25
CFR 160318P00030000 P 03/18/16 30.0 0.00 0.25
CFR 160318P00035000 P 03/18/16 35.0 0.05 0.25
CFR 160318P00040000 P 03/18/16 40.0 0.35 0.55
CFR 160318P00045000 P 03/18/16 45.0 1.15 1.45
CFR 160318P00050000 P 03/18/16 50.0 3.10 3.70
CFR 160318P00055000 P 03/18/16 55.0 6.60 7.40
CFR 160318P00060000 P 03/18/16 60.0 10.40 12.20
CFR 160318P00065000 P 03/18/16 65.0 15.20 17.20
CFR 160318P00070000 P 03/18/16 70.0 19.90 22.10
CFR 160415C00035000 C 04/15/16 35.0 12.70 15.30
CFR 160415C00040000 C 04/15/16 40.0 9.10 10.20
CFR 160415C00045000 C 04/15/16 45.0 5.30 6.10
CFR 160415C00050000 C 04/15/16 50.0 2.50 3.00
CFR 160415C00055000 C 04/15/16 55.0 0.95 1.25
CFR 160415C00060000 C 04/15/16 60.0 0.30 0.55
CFR 160415C00065000 C 04/15/16 65.0 0.10 0.25
CFR 160415C00070000 C 04/15/16 70.0 0.00 0.25
CFR 160415C00075000 C 04/15/16 75.0 0.00 0.45
CFR 160415C00080000 C 04/15/16 80.0 0.00 0.45
CFR 160415C00085000 C 04/15/16 85.0 0.00 0.45
CFR 160415C00090000 C 04/15/16 90.0 0.00 0.45
CFR 160415C00095000 C 04/15/16 95.0 0.00 0.40
CFR 160415C00100000 C 04/15/16 100.0 0.00 0.40
CFR 160415P00035000 P 04/15/16 35.0 0.25 0.50
CFR 160415P00040000 P 04/15/16 40.0 0.75 1.05
CFR 160415P00045000 P 04/15/16 45.0 1.90 2.25
CFR 160415P00050000 P 04/15/16 50.0 4.00 4.50
CFR 160415P00055000 P 04/15/16 55.0 7.20 8.00
CFR 160415P00060000 P 04/15/16 60.0 11.40 12.20
CFR 160415P00065000 P 04/15/16 65.0 15.40 17.10
CFR 160415P00070000 P 04/15/16 70.0 20.20 22.10
CFR 160415P00075000 P 04/15/16 75.0 25.20 27.00
CFR 160415P00080000 P 04/15/16 80.0 30.30 32.10
CFR 160415P00085000 P 04/15/16 85.0 34.80 37.10
CFR 160415P00090000 P 04/15/16 90.0 39.70 42.10
CFR 160415P00095000 P 04/15/16 95.0 44.80 47.10
CFR 160415P00100000 P 04/15/16 100.0 49.00 53.60
CFR 160715C00025000 C 07/15/16 25.0 22.80 25.50
CFR 160715C00030000 C 07/15/16 30.0 17.60 20.40
CFR 160715C00035000 C 07/15/16 35.0 14.00 15.70
CFR 160715C00040000 C 07/15/16 40.0 10.00 10.90
CFR 160715C00045000 C 07/15/16 45.0 6.60 7.50
CFR 160715C00050000 C 07/15/16 50.0 4.20 4.70
CFR 160715C00055000 C 07/15/16 55.0 2.40 2.90
CFR 160715C00060000 C 07/15/16 60.0 1.25 1.65
CFR 160715C00065000 C 07/15/16 65.0 0.65 0.95
CFR 160715C00070000 C 07/15/16 70.0 0.25 0.55
CFR 160715C00075000 C 07/15/16 75.0 0.05 0.35
CFR 160715C00080000 C 07/15/16 80.0 0.00 0.25
CFR 160715C00085000 C 07/15/16 85.0 0.00 0.25
CFR 160715C00090000 C 07/15/16 90.0 0.00 0.25
CFR 160715C00095000 C 07/15/16 95.0 0.00 0.25
CFR 160715C00100000 C 07/15/16 100.0 0.00 0.50
CFR 160715C00105000 C 07/15/16 105.0 0.00 0.45
CFR 160715P00025000 P 07/15/16 25.0 0.15 0.45
CFR 160715P00030000 P 07/15/16 30.0 0.40 0.80
CFR 160715P00035000 P 07/15/16 35.0 0.90 1.40
CFR 160715P00040000 P 07/15/16 40.0 1.90 2.40
CFR 160715P00045000 P 07/15/16 45.0 3.70 4.10
CFR 160715P00050000 P 07/15/16 50.0 6.00 6.60
CFR 160715P00055000 P 07/15/16 55.0 9.10 9.90
CFR 160715P00060000 P 07/15/16 60.0 12.90 13.80
CFR 160715P00065000 P 07/15/16 65.0 17.20 18.10
CFR 160715P00070000 P 07/15/16 70.0 21.10 23.60
CFR 160715P00075000 P 07/15/16 75.0 25.80 28.60
CFR 160715P00080000 P 07/15/16 80.0 30.60 33.40
CFR 160715P00085000 P 07/15/16 85.0 35.70 38.40
CFR 160715P00090000 P 07/15/16 90.0 40.60 43.40
CFR 160715P00095000 P 07/15/16 95.0 45.10 48.40
CFR 160715P00100000 P 07/15/16 100.0 50.60 53.40
CFR 160715P00105000 P 07/15/16 105.0 55.50 58.40

OPRA data is delayed 15 minutes.