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

Regions Financial Corporation (RF)
As of Dec 6 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 161216C00002000 C 12/16/16 2.0 9.70 13.90
RF 161216C00003000 C 12/16/16 3.0 8.75 13.05
RF 161216C00004000 C 12/16/16 4.0 7.80 12.40
RF 161216C00005000 C 12/16/16 5.0 6.70 11.10
RF 161216C00006000 C 12/16/16 6.0 5.75 9.90
RF 161216C00007000 C 12/16/16 7.0 4.75 8.55
RF 161216C00008000 C 12/16/16 8.0 5.80 6.45
RF 161216C00009000 C 12/16/16 9.0 4.80 5.45
RF 161216C00010000 C 12/16/16 10.0 3.80 4.50
RF 161216C00011000 C 12/16/16 11.0 3.00 3.30
RF 161216C00012000 C 12/16/16 12.0 1.87 2.29
RF 161216C00013000 C 12/16/16 13.0 1.18 1.22
RF 161216C00014000 C 12/16/16 14.0 0.35 0.36
RF 161216C00015000 C 12/16/16 15.0 0.04 0.05
RF 161216C00016000 C 12/16/16 16.0 0.00 0.03
RF 161216C00017000 C 12/16/16 17.0 0.00 0.04
RF 161216C00018000 C 12/16/16 18.0 0.00 0.03
RF 161216C00019000 C 12/16/16 19.0 0.00 0.04
RF 161216C00020000 C 12/16/16 20.0 0.00 0.03
RF 161216P00002000 P 12/16/16 2.0 0.00 0.04
RF 161216P00003000 P 12/16/16 3.0 0.00 0.04
RF 161216P00004000 P 12/16/16 4.0 0.00 0.03
RF 161216P00005000 P 12/16/16 5.0 0.00 0.04
RF 161216P00006000 P 12/16/16 6.0 0.00 0.04
RF 161216P00007000 P 12/16/16 7.0 0.00 0.03
RF 161216P00008000 P 12/16/16 8.0 0.00 0.04
RF 161216P00009000 P 12/16/16 9.0 0.00 0.03
RF 161216P00010000 P 12/16/16 10.0 0.00 0.03
RF 161216P00011000 P 12/16/16 11.0 0.00 0.03
RF 161216P00012000 P 12/16/16 12.0 0.01 0.03
RF 161216P00013000 P 12/16/16 13.0 0.04 0.05
RF 161216P00014000 P 12/16/16 14.0 0.21 0.23
RF 161216P00015000 P 12/16/16 15.0 0.90 0.92
RF 161216P00016000 P 12/16/16 16.0 1.74 2.17
RF 161216P00017000 P 12/16/16 17.0 2.76 3.15
RF 161216P00018000 P 12/16/16 18.0 2.98 4.25
RF 161216P00019000 P 12/16/16 19.0 3.90 5.25
RF 161216P00020000 P 12/16/16 20.0 4.25 6.25
RF 170120C00002000 C 01/20/17 2.0 9.85 14.45
RF 170120C00003000 C 01/20/17 3.0 8.75 13.15
RF 170120C00004000 C 01/20/17 4.0 7.70 11.95
RF 170120C00005000 C 01/20/17 5.0 6.70 11.00
RF 170120C00006000 C 01/20/17 6.0 6.10 10.40
RF 170120C00007000 C 01/20/17 7.0 6.90 7.30
RF 170120C00008000 C 01/20/17 8.0 5.80 6.60
RF 170120C00009000 C 01/20/17 9.0 4.85 5.30
RF 170120C00010000 C 01/20/17 10.0 4.15 4.25
RF 170120C00011000 C 01/20/17 11.0 3.15 3.25
RF 170120C00012000 C 01/20/17 12.0 2.19 2.23
RF 170120C00013000 C 01/20/17 13.0 1.33 1.36
RF 170120C00014000 C 01/20/17 14.0 0.67 0.69
RF 170120C00015000 C 01/20/17 15.0 0.28 0.29
RF 170120C00016000 C 01/20/17 16.0 0.09 0.10
RF 170120C00017000 C 01/20/17 17.0 0.02 0.03
RF 170120C00018000 C 01/20/17 18.0 0.00 0.02
RF 170120C00019000 C 01/20/17 19.0 0.00 0.05
RF 170120C00020000 C 01/20/17 20.0 0.00 0.04
RF 170120C00021000 C 01/20/17 21.0 0.00 0.03
RF 170120C00022000 C 01/20/17 22.0 0.00 0.04
RF 170120P00002000 P 01/20/17 2.0 0.00 0.02
RF 170120P00003000 P 01/20/17 3.0 0.00 0.02
RF 170120P00004000 P 01/20/17 4.0 0.00 0.03
RF 170120P00005000 P 01/20/17 5.0 0.00 0.02
RF 170120P00006000 P 01/20/17 6.0 0.00 0.02
RF 170120P00007000 P 01/20/17 7.0 0.00 0.03
RF 170120P00008000 P 01/20/17 8.0 0.00 0.04
RF 170120P00009000 P 01/20/17 9.0 0.01 0.03
RF 170120P00010000 P 01/20/17 10.0 0.02 0.03
RF 170120P00011000 P 01/20/17 11.0 0.03 0.04
RF 170120P00012000 P 01/20/17 12.0 0.07 0.08
RF 170120P00013000 P 01/20/17 13.0 0.20 0.21
RF 170120P00014000 P 01/20/17 14.0 0.53 0.55
RF 170120P00015000 P 01/20/17 15.0 1.13 1.15
RF 170120P00016000 P 01/20/17 16.0 1.87 2.20
RF 170120P00017000 P 01/20/17 17.0 2.78 3.20
RF 170120P00018000 P 01/20/17 18.0 3.70 4.30
RF 170120P00019000 P 01/20/17 19.0 4.60 5.30
RF 170120P00020000 P 01/20/17 20.0 5.65 6.25
RF 170120P00021000 P 01/20/17 21.0 6.65 8.65
RF 170120P00022000 P 01/20/17 22.0 5.75 9.95
RF 170217C00001000 C 02/17/17 1.0 10.70 15.00
RF 170217C00002000 C 02/17/17 2.0 10.00 14.40
RF 170217C00003000 C 02/17/17 3.0 9.05 13.40
RF 170217C00004000 C 02/17/17 4.0 8.05 12.40
RF 170217C00005000 C 02/17/17 5.0 7.10 11.35
RF 170217C00006000 C 02/17/17 6.0 6.10 10.35
RF 170217C00007000 C 02/17/17 7.0 6.10 7.60
RF 170217C00008000 C 02/17/17 8.0 5.80 7.10
RF 170217C00009000 C 02/17/17 9.0 5.05 5.30
RF 170217C00010000 C 02/17/17 10.0 4.15 4.30
RF 170217C00011000 C 02/17/17 11.0 3.15 3.35
RF 170217C00012000 C 02/17/17 12.0 2.07 2.45
RF 170217C00013000 C 02/17/17 13.0 1.50 1.52
RF 170217C00014000 C 02/17/17 14.0 0.87 0.89
RF 170217C00015000 C 02/17/17 15.0 0.43 0.45
RF 170217C00016000 C 02/17/17 16.0 0.20 0.21
RF 170217C00017000 C 02/17/17 17.0 0.09 0.10
RF 170217C00018000 C 02/17/17 18.0 0.04 0.05
RF 170217C00019000 C 02/17/17 19.0 0.01 0.03
RF 170217C00020000 C 02/17/17 20.0 0.00 0.03
RF 170217P00001000 P 02/17/17 1.0 0.00 0.02
RF 170217P00002000 P 02/17/17 2.0 0.00 0.01
RF 170217P00003000 P 02/17/17 3.0 0.00 0.03
RF 170217P00004000 P 02/17/17 4.0 0.00 0.02
RF 170217P00005000 P 02/17/17 5.0 0.00 0.03
RF 170217P00006000 P 02/17/17 6.0 0.00 0.04
RF 170217P00007000 P 02/17/17 7.0 0.00 0.04
RF 170217P00008000 P 02/17/17 8.0 0.00 0.05
RF 170217P00009000 P 02/17/17 9.0 0.03 0.04
RF 170217P00010000 P 02/17/17 10.0 0.04 0.05
RF 170217P00011000 P 02/17/17 11.0 0.08 0.09
RF 170217P00012000 P 02/17/17 12.0 0.16 0.17
RF 170217P00013000 P 02/17/17 13.0 0.35 0.36
RF 170217P00014000 P 02/17/17 14.0 0.72 0.73
RF 170217P00015000 P 02/17/17 15.0 1.28 1.30
RF 170217P00016000 P 02/17/17 16.0 1.95 2.24
RF 170217P00017000 P 02/17/17 17.0 2.86 3.15
RF 170217P00018000 P 02/17/17 18.0 3.75 4.15
RF 170217P00019000 P 02/17/17 19.0 4.70 5.20
RF 170217P00020000 P 02/17/17 20.0 5.70 6.20
RF 170519C00001000 C 05/19/17 1.0 11.00 15.40
RF 170519C00002000 C 05/19/17 2.0 10.00 14.40
RF 170519C00003000 C 05/19/17 3.0 9.00 13.40
RF 170519C00004000 C 05/19/17 4.0 8.10 12.10
RF 170519C00005000 C 05/19/17 5.0 7.15 11.05
RF 170519C00006000 C 05/19/17 6.0 6.60 9.60
RF 170519C00007000 C 05/19/17 7.0 6.60 7.45
RF 170519C00008000 C 05/19/17 8.0 5.80 6.45
RF 170519C00009000 C 05/19/17 9.0 4.90 5.60
RF 170519C00010000 C 05/19/17 10.0 3.95 4.40
RF 170519C00011000 C 05/19/17 11.0 3.15 3.50
RF 170519C00012000 C 05/19/17 12.0 2.53 2.57
RF 170519C00013000 C 05/19/17 13.0 1.83 1.86
RF 170519C00014000 C 05/19/17 14.0 1.26 1.28
RF 170519C00015000 C 05/19/17 15.0 0.82 0.83
RF 170519C00016000 C 05/19/17 16.0 0.50 0.52
RF 170519C00017000 C 05/19/17 17.0 0.30 0.31
RF 170519C00018000 C 05/19/17 18.0 0.17 0.19
RF 170519C00019000 C 05/19/17 19.0 0.10 0.11
RF 170519C00020000 C 05/19/17 20.0 0.06 0.07
RF 170519P00001000 P 05/19/17 1.0 0.00 0.01
RF 170519P00002000 P 05/19/17 2.0 0.00 0.01
RF 170519P00003000 P 05/19/17 3.0 0.00 0.02
RF 170519P00004000 P 05/19/17 4.0 0.00 0.03
RF 170519P00005000 P 05/19/17 5.0 0.00 0.07
RF 170519P00006000 P 05/19/17 6.0 0.00 0.08
RF 170519P00007000 P 05/19/17 7.0 0.02 0.04
RF 170519P00008000 P 05/19/17 8.0 0.04 0.05
RF 170519P00009000 P 05/19/17 9.0 0.07 0.08
RF 170519P00010000 P 05/19/17 10.0 0.14 0.15
RF 170519P00011000 P 05/19/17 11.0 0.24 0.25
RF 170519P00012000 P 05/19/17 12.0 0.43 0.44
RF 170519P00013000 P 05/19/17 13.0 0.71 0.72
RF 170519P00014000 P 05/19/17 14.0 1.13 1.14
RF 170519P00015000 P 05/19/17 15.0 1.69 1.71
RF 170519P00016000 P 05/19/17 16.0 2.37 2.39
RF 170519P00017000 P 05/19/17 17.0 3.05 3.30
RF 170519P00018000 P 05/19/17 18.0 3.90 4.35
RF 170519P00019000 P 05/19/17 19.0 4.85 5.35
RF 170519P00020000 P 05/19/17 20.0 5.80 6.35
RF 180119C00003000 C 01/19/18 3.0 8.95 13.50
RF 180119C00004000 C 01/19/18 4.0 7.95 12.50
RF 180119C00005000 C 01/19/18 5.0 8.75 9.50
RF 180119C00007000 C 01/19/18 7.0 6.90 7.35
RF 180119C00010000 C 01/19/18 10.0 4.45 4.70
RF 180119C00012000 C 01/19/18 12.0 3.05 3.20
RF 180119C00015000 C 01/19/18 15.0 1.47 1.62
RF 180119P00003000 P 01/19/18 3.0 0.00 0.12
RF 180119P00004000 P 01/19/18 4.0 0.00 0.14
RF 180119P00005000 P 01/19/18 5.0 0.02 0.16
RF 180119P00007000 P 01/19/18 7.0 0.06 0.24
RF 180119P00010000 P 01/19/18 10.0 0.50 0.55
RF 180119P00012000 P 01/19/18 12.0 0.96 1.08
RF 180119P00015000 P 01/19/18 15.0 2.39 2.56
RF 190118C00003000 C 01/18/19 3.0 8.75 13.30
RF 190118C00004000 C 01/18/19 4.0 9.65 10.45
RF 190118C00005000 C 01/18/19 5.0 8.65 9.45
RF 190118C00008000 C 01/18/19 8.0 6.10 6.65
RF 190118C00010000 C 01/18/19 10.0 4.50 5.15
RF 190118C00012000 C 01/18/19 12.0 3.60 3.80
RF 190118C00015000 C 01/18/19 15.0 2.00 2.26
RF 190118C00017000 C 01/18/19 17.0 1.22 1.76
RF 190118C00020000 C 01/18/19 20.0 0.74 1.05
RF 190118P00003000 P 01/18/19 3.0 0.00 0.23
RF 190118P00004000 P 01/18/19 4.0 0.02 0.28
RF 190118P00005000 P 01/18/19 5.0 0.07 0.34
RF 190118P00008000 P 01/18/19 8.0 0.41 0.71
RF 190118P00010000 P 01/18/19 10.0 0.89 1.04
RF 190118P00012000 P 01/18/19 12.0 1.60 1.86
RF 190118P00015000 P 01/18/19 15.0 2.96 3.45
RF 190118P00017000 P 01/18/19 17.0 4.20 4.80
RF 190118P00020000 P 01/18/19 20.0 6.45 7.15

OPRA data is delayed 15 minutes.