Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cullen Frost Bankers Inc (CFR)
As of Jun 25 2018 11:18AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 180720C00060000 C Jul 20, 2018 60.0 51.30 53.30
CFR 180720C00065000 C Jul 20, 2018 65.0 46.00 48.50
CFR 180720C00070000 C Jul 20, 2018 70.0 40.70 43.80
CFR 180720C00075000 C Jul 20, 2018 75.0 35.50 38.30
CFR 180720C00080000 C Jul 20, 2018 80.0 30.90 32.90
CFR 180720C00085000 C Jul 20, 2018 85.0 25.70 28.30
CFR 180720C00090000 C Jul 20, 2018 90.0 21.00 23.40
CFR 180720C00095000 C Jul 20, 2018 95.0 16.70 18.00
CFR 180720C00100000 C Jul 20, 2018 100.0 11.70 13.50
CFR 180720C00105000 C Jul 20, 2018 105.0 7.80 9.20
CFR 180720C00110000 C Jul 20, 2018 110.0 3.90 4.40
CFR 180720C00115000 C Jul 20, 2018 115.0 1.40 1.85
CFR 180720C00120000 C Jul 20, 2018 120.0 0.35 0.55
CFR 180720C00125000 C Jul 20, 2018 125.0 0.00 0.25
CFR 180720C00130000 C Jul 20, 2018 130.0 0.00 0.15
CFR 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
CFR 180720P00065000 P Jul 20, 2018 65.0 0.00 0.15
CFR 180720P00070000 P Jul 20, 2018 70.0 0.00 0.20
CFR 180720P00075000 P Jul 20, 2018 75.0 0.00 0.20
CFR 180720P00080000 P Jul 20, 2018 80.0 0.00 0.15
CFR 180720P00085000 P Jul 20, 2018 85.0 0.00 0.25
CFR 180720P00090000 P Jul 20, 2018 90.0 0.00 0.15
CFR 180720P00095000 P Jul 20, 2018 95.0 0.00 0.25
CFR 180720P00100000 P Jul 20, 2018 100.0 0.20 0.35
CFR 180720P00105000 P Jul 20, 2018 105.0 0.55 1.00
CFR 180720P00110000 P Jul 20, 2018 110.0 1.65 2.35
CFR 180720P00115000 P Jul 20, 2018 115.0 4.10 4.70
CFR 180720P00120000 P Jul 20, 2018 120.0 7.90 8.90
CFR 180720P00125000 P Jul 20, 2018 125.0 11.90 13.80
CFR 180720P00130000 P Jul 20, 2018 130.0 17.10 18.60
CFR 180817C00070000 C Aug 17, 2018 70.0 41.30 43.50
CFR 180817C00075000 C Aug 17, 2018 75.0 35.70 39.50
CFR 180817C00080000 C Aug 17, 2018 80.0 30.70 33.90
CFR 180817C00085000 C Aug 17, 2018 85.0 25.80 29.60
CFR 180817C00090000 C Aug 17, 2018 90.0 21.30 23.80
CFR 180817C00095000 C Aug 17, 2018 95.0 16.60 18.50
CFR 180817C00100000 C Aug 17, 2018 100.0 12.50 14.00
CFR 180817C00105000 C Aug 17, 2018 105.0 8.70 10.30
CFR 180817C00110000 C Aug 17, 2018 110.0 5.40 5.90
CFR 180817C00115000 C Aug 17, 2018 115.0 2.90 3.20
CFR 180817C00120000 C Aug 17, 2018 120.0 1.30 1.55
CFR 180817C00125000 C Aug 17, 2018 125.0 0.50 0.65
CFR 180817C00130000 C Aug 17, 2018 130.0 0.15 0.30
CFR 180817C00135000 C Aug 17, 2018 135.0 0.00 0.25
CFR 180817C00140000 C Aug 17, 2018 140.0 0.00 0.25
CFR 180817C00145000 C Aug 17, 2018 145.0 0.00 0.30
CFR 180817C00150000 C Aug 17, 2018 150.0 0.00 0.40
CFR 180817C00155000 C Aug 17, 2018 155.0 0.00 0.20
CFR 180817C00160000 C Aug 17, 2018 160.0 0.00 0.15
CFR 180817P00070000 P Aug 17, 2018 70.0 0.00 0.20
CFR 180817P00075000 P Aug 17, 2018 75.0 0.00 0.25
CFR 180817P00080000 P Aug 17, 2018 80.0 0.00 0.25
CFR 180817P00085000 P Aug 17, 2018 85.0 0.10 0.20
CFR 180817P00090000 P Aug 17, 2018 90.0 0.20 0.35
CFR 180817P00095000 P Aug 17, 2018 95.0 0.40 0.55
CFR 180817P00100000 P Aug 17, 2018 100.0 0.75 0.95
CFR 180817P00105000 P Aug 17, 2018 105.0 1.55 1.75
CFR 180817P00110000 P Aug 17, 2018 110.0 2.95 3.30
CFR 180817P00115000 P Aug 17, 2018 115.0 5.30 5.60
CFR 180817P00120000 P Aug 17, 2018 120.0 8.10 10.30
CFR 180817P00125000 P Aug 17, 2018 125.0 12.40 13.80
CFR 180817P00130000 P Aug 17, 2018 130.0 16.90 19.30
CFR 180817P00135000 P Aug 17, 2018 135.0 21.80 25.00
CFR 180817P00140000 P Aug 17, 2018 140.0 26.80 29.60
CFR 180817P00145000 P Aug 17, 2018 145.0 31.10 35.20
CFR 180817P00150000 P Aug 17, 2018 150.0 36.10 39.70
CFR 180817P00155000 P Aug 17, 2018 155.0 41.10 45.20
CFR 180817P00160000 P Aug 17, 2018 160.0 47.00 48.80
CFR 181019C00065000 C Oct 19, 2018 65.0 46.80 48.40
CFR 181019C00070000 C Oct 19, 2018 70.0 40.90 44.20
CFR 181019C00075000 C Oct 19, 2018 75.0 36.00 39.20
CFR 181019C00080000 C Oct 19, 2018 80.0 31.40 34.40
CFR 181019C00085000 C Oct 19, 2018 85.0 26.50 29.30
CFR 181019C00090000 C Oct 19, 2018 90.0 21.70 24.20
CFR 181019C00095000 C Oct 19, 2018 95.0 17.80 18.90
CFR 181019C00100000 C Oct 19, 2018 100.0 13.10 15.10
CFR 181019C00105000 C Oct 19, 2018 105.0 10.30 11.30
CFR 181019C00110000 C Oct 19, 2018 110.0 7.00 7.50
CFR 181019C00115000 C Oct 19, 2018 115.0 4.30 4.90
CFR 181019C00120000 C Oct 19, 2018 120.0 2.60 3.10
CFR 181019C00125000 C Oct 19, 2018 125.0 1.25 1.80
CFR 181019C00130000 C Oct 19, 2018 130.0 0.65 1.00
CFR 181019C00135000 C Oct 19, 2018 135.0 0.40 1.45
CFR 181019C00140000 C Oct 19, 2018 140.0 0.20 0.35
CFR 181019C00145000 C Oct 19, 2018 145.0 0.00 0.20
CFR 181019C00150000 C Oct 19, 2018 150.0 0.00 0.30
CFR 181019C00155000 C Oct 19, 2018 155.0 0.00 0.30
CFR 181019P00065000 P Oct 19, 2018 65.0 0.00 0.30
CFR 181019P00070000 P Oct 19, 2018 70.0 0.00 0.35
CFR 181019P00075000 P Oct 19, 2018 75.0 0.00 0.45
CFR 181019P00080000 P Oct 19, 2018 80.0 0.25 0.40
CFR 181019P00085000 P Oct 19, 2018 85.0 0.45 0.60
CFR 181019P00090000 P Oct 19, 2018 90.0 0.60 0.85
CFR 181019P00095000 P Oct 19, 2018 95.0 1.15 2.15
CFR 181019P00100000 P Oct 19, 2018 100.0 1.90 2.20
CFR 181019P00105000 P Oct 19, 2018 105.0 2.80 3.30
CFR 181019P00110000 P Oct 19, 2018 110.0 4.80 5.10
CFR 181019P00115000 P Oct 19, 2018 115.0 7.20 7.50
CFR 181019P00120000 P Oct 19, 2018 120.0 9.70 11.00
CFR 181019P00125000 P Oct 19, 2018 125.0 14.10 14.90
CFR 181019P00130000 P Oct 19, 2018 130.0 18.10 20.00
CFR 181019P00135000 P Oct 19, 2018 135.0 22.40 24.70
CFR 181019P00140000 P Oct 19, 2018 140.0 26.90 29.60
CFR 181019P00145000 P Oct 19, 2018 145.0 31.70 34.70
CFR 181019P00150000 P Oct 19, 2018 150.0 36.20 40.20
CFR 181019P00155000 P Oct 19, 2018 155.0 41.60 43.90
CFR 190118C00075000 C Jan 18, 2019 75.0 37.00 38.80
CFR 190118C00080000 C Jan 18, 2019 80.0 32.00 33.80
CFR 190118C00085000 C Jan 18, 2019 85.0 27.40 29.20
CFR 190118C00090000 C Jan 18, 2019 90.0 22.80 24.70
CFR 190118C00095000 C Jan 18, 2019 95.0 19.00 20.40
CFR 190118C00100000 C Jan 18, 2019 100.0 14.80 16.50
CFR 190118C00105000 C Jan 18, 2019 105.0 12.00 12.80
CFR 190118C00110000 C Jan 18, 2019 110.0 8.90 9.80
CFR 190118C00115000 C Jan 18, 2019 115.0 6.70 7.00
CFR 190118C00120000 C Jan 18, 2019 120.0 4.60 5.10
CFR 190118C00125000 C Jan 18, 2019 125.0 3.10 3.40
CFR 190118C00130000 C Jan 18, 2019 130.0 1.95 2.65
CFR 190118C00135000 C Jan 18, 2019 135.0 1.15 2.40
CFR 190118C00140000 C Jan 18, 2019 140.0 0.65 2.00
CFR 190118C00145000 C Jan 18, 2019 145.0 0.40 0.70
CFR 190118C00150000 C Jan 18, 2019 150.0 0.00 0.55
CFR 190118C00155000 C Jan 18, 2019 155.0 0.00 0.40
CFR 190118C00160000 C Jan 18, 2019 160.0 0.00 0.40
CFR 190118C00165000 C Jan 18, 2019 165.0 0.00 0.20
CFR 190118P00075000 P Jan 18, 2019 75.0 0.40 0.70
CFR 190118P00080000 P Jan 18, 2019 80.0 0.70 0.95
CFR 190118P00085000 P Jan 18, 2019 85.0 1.05 2.30
CFR 190118P00090000 P Jan 18, 2019 90.0 1.60 1.90
CFR 190118P00095000 P Jan 18, 2019 95.0 2.35 2.80
CFR 190118P00100000 P Jan 18, 2019 100.0 3.40 3.90
CFR 190118P00105000 P Jan 18, 2019 105.0 4.80 5.10
CFR 190118P00110000 P Jan 18, 2019 110.0 6.60 7.10
CFR 190118P00115000 P Jan 18, 2019 115.0 9.10 9.60
CFR 190118P00120000 P Jan 18, 2019 120.0 11.60 12.60
CFR 190118P00125000 P Jan 18, 2019 125.0 15.50 17.10
CFR 190118P00130000 P Jan 18, 2019 130.0 18.80 20.40
CFR 190118P00135000 P Jan 18, 2019 135.0 23.00 25.50
CFR 190118P00140000 P Jan 18, 2019 140.0 27.70 29.60
CFR 190118P00145000 P Jan 18, 2019 145.0 32.50 34.30
CFR 190118P00150000 P Jan 18, 2019 150.0 36.40 40.00
CFR 190118P00155000 P Jan 18, 2019 155.0 41.20 44.80
CFR 190118P00160000 P Jan 18, 2019 160.0 46.20 50.20
CFR 190118P00165000 P Jan 18, 2019 165.0 51.70 53.80
OPRA data is delayed 15 minutes.