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 (2015-05-15)Premium Content

Cullen Frost Bankers Inc (CFR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 150619C00040000 C 06/19/15 40.0 32.70 36.50
CFR 150619C00045000 C 06/19/15 45.0 27.50 32.00
CFR 150619C00050000 C 06/19/15 50.0 23.20 27.00
CFR 150619C00055000 C 06/19/15 55.0 18.00 21.90
CFR 150619C00060000 C 06/19/15 60.0 12.70 16.90
CFR 150619C00065000 C 06/19/15 65.0 8.30 11.60
CFR 150619C00070000 C 06/19/15 70.0 3.90 5.20
CFR 150619C00075000 C 06/19/15 75.0 0.90 1.20
CFR 150619C00080000 C 06/19/15 80.0 0.00 0.45
CFR 150619C00085000 C 06/19/15 85.0 0.00 1.10
CFR 150619C00090000 C 06/19/15 90.0 0.00 1.10
CFR 150619C00095000 C 06/19/15 95.0 0.00 1.10
CFR 150619C00100000 C 06/19/15 100.0 0.00 0.75
CFR 150619C00105000 C 06/19/15 105.0 0.00 0.40
CFR 150619P00040000 P 06/19/15 40.0 0.00 0.35
CFR 150619P00045000 P 06/19/15 45.0 0.00 4.80
CFR 150619P00050000 P 06/19/15 50.0 0.00 0.85
CFR 150619P00055000 P 06/19/15 55.0 0.00 0.45
CFR 150619P00060000 P 06/19/15 60.0 0.00 0.45
CFR 150619P00065000 P 06/19/15 65.0 0.05 0.25
CFR 150619P00070000 P 06/19/15 70.0 0.25 0.85
CFR 150619P00075000 P 06/19/15 75.0 1.70 2.05
CFR 150619P00080000 P 06/19/15 80.0 5.00 6.40
CFR 150619P00085000 P 06/19/15 85.0 9.10 12.10
CFR 150619P00090000 P 06/19/15 90.0 13.50 17.60
CFR 150619P00095000 P 06/19/15 95.0 18.50 22.90
CFR 150619P00100000 P 06/19/15 100.0 23.60 27.30
CFR 150619P00105000 P 06/19/15 105.0 28.50 32.30
CFR 150717C00055000 C 07/17/15 55.0 18.40 21.40
CFR 150717C00060000 C 07/17/15 60.0 12.50 17.00
CFR 150717C00065000 C 07/17/15 65.0 7.70 12.00
CFR 150717C00070000 C 07/17/15 70.0 4.70 5.90
CFR 150717C00075000 C 07/17/15 75.0 1.55 1.85
CFR 150717C00080000 C 07/17/15 80.0 0.00 0.75
CFR 150717C00085000 C 07/17/15 85.0 0.00 0.35
CFR 150717C00090000 C 07/17/15 90.0 0.00 0.75
CFR 150717C00095000 C 07/17/15 95.0 0.00 0.40
CFR 150717C00100000 C 07/17/15 100.0 0.00 0.75
CFR 150717C00105000 C 07/17/15 105.0 0.00 0.75
CFR 150717P00055000 P 07/17/15 55.0 0.00 0.50
CFR 150717P00060000 P 07/17/15 60.0 0.00 0.55
CFR 150717P00065000 P 07/17/15 65.0 0.00 0.80
CFR 150717P00070000 P 07/17/15 70.0 0.60 0.95
CFR 150717P00075000 P 07/17/15 75.0 2.25 2.60
CFR 150717P00080000 P 07/17/15 80.0 4.10 8.10
CFR 150717P00085000 P 07/17/15 85.0 8.60 12.90
CFR 150717P00090000 P 07/17/15 90.0 13.50 17.90
CFR 150717P00095000 P 07/17/15 95.0 18.60 22.80
CFR 150717P00100000 P 07/17/15 100.0 23.70 27.90
CFR 150717P00105000 P 07/17/15 105.0 28.50 32.80
CFR 151016C00045000 C 10/16/15 45.0 27.70 32.00
CFR 151016C00050000 C 10/16/15 50.0 22.50 27.00
CFR 151016C00055000 C 10/16/15 55.0 17.50 22.00
CFR 151016C00060000 C 10/16/15 60.0 12.50 17.00
CFR 151016C00065000 C 10/16/15 65.0 8.60 11.10
CFR 151016C00070000 C 10/16/15 70.0 5.80 8.50
CFR 151016C00075000 C 10/16/15 75.0 2.95 3.40
CFR 151016C00080000 C 10/16/15 80.0 1.10 1.55
CFR 151016C00085000 C 10/16/15 85.0 0.20 0.75
CFR 151016C00090000 C 10/16/15 90.0 0.00 0.70
CFR 151016C00095000 C 10/16/15 95.0 0.00 0.70
CFR 151016P00045000 P 10/16/15 45.0 0.00 0.80
CFR 151016P00050000 P 10/16/15 50.0 0.00 0.55
CFR 151016P00055000 P 10/16/15 55.0 0.05 0.85
CFR 151016P00060000 P 10/16/15 60.0 0.15 1.10
CFR 151016P00065000 P 10/16/15 65.0 0.80 1.50
CFR 151016P00070000 P 10/16/15 70.0 1.95 2.35
CFR 151016P00075000 P 10/16/15 75.0 4.00 4.50
CFR 151016P00080000 P 10/16/15 80.0 6.50 8.50
CFR 151016P00085000 P 10/16/15 85.0 9.40 13.80
CFR 151016P00090000 P 10/16/15 90.0 14.10 18.70
CFR 151016P00095000 P 10/16/15 95.0 19.00 23.40
CFR 160115C00040000 C 01/15/16 40.0 32.80 37.00
CFR 160115C00045000 C 01/15/16 45.0 27.60 31.90
CFR 160115C00050000 C 01/15/16 50.0 22.60 26.90
CFR 160115C00055000 C 01/15/16 55.0 17.50 22.00
CFR 160115C00060000 C 01/15/16 60.0 12.80 17.20
CFR 160115C00065000 C 01/15/16 65.0 8.40 12.20
CFR 160115C00070000 C 01/15/16 70.0 6.20 7.30
CFR 160115C00075000 C 01/15/16 75.0 3.80 4.30
CFR 160115C00080000 C 01/15/16 80.0 1.95 2.40
CFR 160115C00085000 C 01/15/16 85.0 0.35 1.55
CFR 160115C00090000 C 01/15/16 90.0 0.05 0.75
CFR 160115C00095000 C 01/15/16 95.0 0.00 0.90
CFR 160115C00100000 C 01/15/16 100.0 0.00 0.80
CFR 160115C00105000 C 01/15/16 105.0 0.00 0.55
CFR 160115C00110000 C 01/15/16 110.0 0.00 0.50
CFR 160115P00040000 P 01/15/16 40.0 0.00 0.50
CFR 160115P00045000 P 01/15/16 45.0 0.00 0.55
CFR 160115P00050000 P 01/15/16 50.0 0.05 0.55
CFR 160115P00055000 P 01/15/16 55.0 0.15 1.30
CFR 160115P00060000 P 01/15/16 60.0 0.00 1.80
CFR 160115P00065000 P 01/15/16 65.0 1.30 2.25
CFR 160115P00070000 P 01/15/16 70.0 3.10 3.60
CFR 160115P00075000 P 01/15/16 75.0 5.30 5.90
CFR 160115P00080000 P 01/15/16 80.0 6.40 9.70
CFR 160115P00085000 P 01/15/16 85.0 10.40 14.10
CFR 160115P00090000 P 01/15/16 90.0 14.80 19.00
CFR 160115P00095000 P 01/15/16 95.0 19.50 23.90
CFR 160115P00100000 P 01/15/16 100.0 24.50 28.90
CFR 160115P00105000 P 01/15/16 105.0 29.50 33.90
CFR 160115P00110000 P 01/15/16 110.0 34.30 38.70

OPRA data is delayed 15 minutes.