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 (2014-08-15)Premium Content

Cullen Frost Bankers Inc (CFR)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 140920C00055000 C 09/20/14 55.0 21.30 25.60
CFR 140920C00060000 C 09/20/14 60.0 16.30 21.00
CFR 140920C00065000 C 09/20/14 65.0 11.20 15.60
CFR 140920C00070000 C 09/20/14 70.0 6.70 10.20
CFR 140920C00075000 C 09/20/14 75.0 2.10 5.40
CFR 140920C00080000 C 09/20/14 80.0 0.00 1.65
CFR 140920C00085000 C 09/20/14 85.0 0.00 0.50
CFR 140920C00090000 C 09/20/14 90.0 0.00 0.50
CFR 140920C00095000 C 09/20/14 95.0 0.00 0.50
CFR 140920C00100000 C 09/20/14 100.0 0.00 0.50
CFR 140920C00105000 C 09/20/14 105.0 0.00 0.50
CFR 140920P00055000 P 09/20/14 55.0 0.00 0.50
CFR 140920P00060000 P 09/20/14 60.0 0.00 0.50
CFR 140920P00065000 P 09/20/14 65.0 0.00 0.50
CFR 140920P00070000 P 09/20/14 70.0 0.00 0.50
CFR 140920P00075000 P 09/20/14 75.0 0.00 0.65
CFR 140920P00080000 P 09/20/14 80.0 0.30 3.80
CFR 140920P00085000 P 09/20/14 85.0 4.90 8.40
CFR 140920P00090000 P 09/20/14 90.0 9.30 13.90
CFR 140920P00095000 P 09/20/14 95.0 14.00 18.70
CFR 140920P00100000 P 09/20/14 100.0 19.10 23.70
CFR 140920P00105000 P 09/20/14 105.0 24.30 28.80
CFR 141018C00050000 C 10/18/14 50.0 26.20 30.60
CFR 141018C00055000 C 10/18/14 55.0 21.30 26.00
CFR 141018C00060000 C 10/18/14 60.0 16.40 21.00
CFR 141018C00065000 C 10/18/14 65.0 11.20 15.80
CFR 141018C00070000 C 10/18/14 70.0 6.50 11.00
CFR 141018C00075000 C 10/18/14 75.0 2.55 5.80
CFR 141018C00080000 C 10/18/14 80.0 1.00 1.30
CFR 141018C00085000 C 10/18/14 85.0 0.00 0.50
CFR 141018C00090000 C 10/18/14 90.0 0.00 0.55
CFR 141018C00095000 C 10/18/14 95.0 0.00 0.50
CFR 141018C00100000 C 10/18/14 100.0 0.00 0.50
CFR 141018P00050000 P 10/18/14 50.0 0.00 0.50
CFR 141018P00055000 P 10/18/14 55.0 0.00 0.50
CFR 141018P00060000 P 10/18/14 60.0 0.00 0.50
CFR 141018P00065000 P 10/18/14 65.0 0.00 0.50
CFR 141018P00070000 P 10/18/14 70.0 0.00 0.75
CFR 141018P00075000 P 10/18/14 75.0 0.15 0.75
CFR 141018P00080000 P 10/18/14 80.0 2.30 2.65
CFR 141018P00085000 P 10/18/14 85.0 4.50 9.00
CFR 141018P00090000 P 10/18/14 90.0 9.30 13.80
CFR 141018P00095000 P 10/18/14 95.0 14.50 18.70
CFR 141018P00100000 P 10/18/14 100.0 19.40 23.80
CFR 150117C00050000 C 01/17/15 50.0 26.20 30.70
CFR 150117C00055000 C 01/17/15 55.0 21.20 25.70
CFR 150117C00060000 C 01/17/15 60.0 16.50 20.80
CFR 150117C00065000 C 01/17/15 65.0 11.50 15.90
CFR 150117C00070000 C 01/17/15 70.0 7.20 10.90
CFR 150117C00075000 C 01/17/15 75.0 2.85 7.20
CFR 150117C00080000 C 01/17/15 80.0 2.05 2.40
CFR 150117C00085000 C 01/17/15 85.0 0.65 0.90
CFR 150117C00090000 C 01/17/15 90.0 0.00 1.35
CFR 150117C00095000 C 01/17/15 95.0 0.00 0.75
CFR 150117C00100000 C 01/17/15 100.0 0.00 1.00
CFR 150117P00050000 P 01/17/15 50.0 0.00 1.25
CFR 150117P00055000 P 01/17/15 55.0 0.00 1.35
CFR 150117P00060000 P 01/17/15 60.0 0.00 1.35
CFR 150117P00065000 P 01/17/15 65.0 0.00 2.15
CFR 150117P00070000 P 01/17/15 70.0 0.20 1.95
CFR 150117P00075000 P 01/17/15 75.0 1.80 2.00
CFR 150117P00080000 P 01/17/15 80.0 3.80 4.20
CFR 150117P00085000 P 01/17/15 85.0 5.90 9.50
CFR 150117P00090000 P 01/17/15 90.0 10.00 14.50
CFR 150117P00095000 P 01/17/15 95.0 15.00 19.30
CFR 150117P00100000 P 01/17/15 100.0 19.80 24.30
CFR 150417C00055000 C 04/17/15 55.0 21.20 25.70
CFR 150417C00060000 C 04/17/15 60.0 16.50 20.80
CFR 150417C00065000 C 04/17/15 65.0 11.50 16.00
CFR 150417C00070000 C 04/17/15 70.0 7.10 11.70
CFR 150417C00075000 C 04/17/15 75.0 3.50 8.00
CFR 150417C00080000 C 04/17/15 80.0 1.50 4.60
CFR 150417C00085000 C 04/17/15 85.0 0.70 2.55
CFR 150417C00090000 C 04/17/15 90.0 0.00 1.65
CFR 150417C00095000 C 04/17/15 95.0 0.00 1.00
CFR 150417C00100000 C 04/17/15 100.0 0.00 2.10
CFR 150417C00105000 C 04/17/15 105.0 0.00 2.00
CFR 150417P00055000 P 04/17/15 55.0 0.00 2.10
CFR 150417P00060000 P 04/17/15 60.0 0.00 2.35
CFR 150417P00065000 P 04/17/15 65.0 0.00 2.20
CFR 150417P00070000 P 04/17/15 70.0 0.50 3.50
CFR 150417P00075000 P 04/17/15 75.0 2.10 5.30
CFR 150417P00080000 P 04/17/15 80.0 3.70 7.00
CFR 150417P00085000 P 04/17/15 85.0 6.80 10.70
CFR 150417P00090000 P 04/17/15 90.0 10.90 15.10
CFR 150417P00095000 P 04/17/15 95.0 15.60 20.00
CFR 150417P00100000 P 04/17/15 100.0 20.30 24.60
CFR 150417P00105000 P 04/17/15 105.0 25.30 29.60

OPRA data is delayed 15 minutes.