Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Regions Financial Corporation (RF)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 140419C00002000 C 04/19/14 2.0 8.15 8.50
RF 140419C00003000 C 04/19/14 3.0 7.15 7.50
RF 140419C00004000 C 04/19/14 4.0 6.15 6.50
RF 140419C00005000 C 04/19/14 5.0 5.15 5.50
RF 140419C00006000 C 04/19/14 6.0 4.15 4.45
RF 140419C00007000 C 04/19/14 7.0 3.15 3.45
RF 140419C00008000 C 04/19/14 8.0 2.18 2.25
RF 140419C00009000 C 04/19/14 9.0 1.17 1.27
RF 140419C00010000 C 04/19/14 10.0 0.19 0.25
RF 140419C00011000 C 04/19/14 11.0 0.00 0.01
RF 140419C00012000 C 04/19/14 12.0 0.00 0.01
RF 140419C00013000 C 04/19/14 13.0 0.00 0.01
RF 140419C00014000 C 04/19/14 14.0 0.00 0.01
RF 140419C00015000 C 04/19/14 15.0 0.00 0.01
RF 140419C00016000 C 04/19/14 16.0 0.00 0.01
RF 140419C00017000 C 04/19/14 17.0 0.00 0.01
RF 140419C00018000 C 04/19/14 18.0 0.00 0.01
RF 140419P00002000 P 04/19/14 2.0 0.00 0.02
RF 140419P00003000 P 04/19/14 3.0 0.00 0.02
RF 140419P00004000 P 04/19/14 4.0 0.00 0.02
RF 140419P00005000 P 04/19/14 5.0 0.00 0.02
RF 140419P00006000 P 04/19/14 6.0 0.00 0.02
RF 140419P00007000 P 04/19/14 7.0 0.00 0.02
RF 140419P00008000 P 04/19/14 8.0 0.00 0.02
RF 140419P00009000 P 04/19/14 9.0 0.00 0.02
RF 140419P00010000 P 04/19/14 10.0 0.00 0.01
RF 140419P00011000 P 04/19/14 11.0 0.76 0.82
RF 140419P00012000 P 04/19/14 12.0 1.70 1.82
RF 140419P00013000 P 04/19/14 13.0 2.57 2.82
RF 140419P00014000 P 04/19/14 14.0 3.55 3.85
RF 140419P00015000 P 04/19/14 15.0 4.50 4.85
RF 140419P00016000 P 04/19/14 16.0 5.45 5.85
RF 140419P00017000 P 04/19/14 17.0 6.45 6.85
RF 140419P00018000 P 04/19/14 18.0 7.45 7.85
RF 140517C00001000 C 05/17/14 1.0 9.15 9.40
RF 140517C00002000 C 05/17/14 2.0 8.15 8.40
RF 140517C00003000 C 05/17/14 3.0 7.15 7.40
RF 140517C00004000 C 05/17/14 4.0 6.15 6.40
RF 140517C00005000 C 05/17/14 5.0 5.15 5.40
RF 140517C00006000 C 05/17/14 6.0 4.15 4.40
RF 140517C00007000 C 05/17/14 7.0 3.15 3.40
RF 140517C00008000 C 05/17/14 8.0 2.19 2.34
RF 140517C00009000 C 05/17/14 9.0 1.23 1.35
RF 140517C00010000 C 05/17/14 10.0 0.42 0.46
RF 140517C00011000 C 05/17/14 11.0 0.07 0.08
RF 140517C00012000 C 05/17/14 12.0 0.01 0.02
RF 140517C00013000 C 05/17/14 13.0 0.00 0.02
RF 140517C00014000 C 05/17/14 14.0 0.00 0.02
RF 140517C00015000 C 05/17/14 15.0 0.00 0.02
RF 140517C00016000 C 05/17/14 16.0 0.00 0.02
RF 140517C00017000 C 05/17/14 17.0 0.00 0.02
RF 140517P00001000 P 05/17/14 1.0 0.00 0.02
RF 140517P00002000 P 05/17/14 2.0 0.00 0.02
RF 140517P00003000 P 05/17/14 3.0 0.00 0.02
RF 140517P00004000 P 05/17/14 4.0 0.00 0.02
RF 140517P00005000 P 05/17/14 5.0 0.00 0.02
RF 140517P00006000 P 05/17/14 6.0 0.00 0.05
RF 140517P00007000 P 05/17/14 7.0 0.00 0.05
RF 140517P00008000 P 05/17/14 8.0 0.00 0.02
RF 140517P00009000 P 05/17/14 9.0 0.03 0.05
RF 140517P00010000 P 05/17/14 10.0 0.20 0.23
RF 140517P00011000 P 05/17/14 11.0 0.83 0.86
RF 140517P00012000 P 05/17/14 12.0 1.67 1.82
RF 140517P00013000 P 05/17/14 13.0 2.60 2.82
RF 140517P00014000 P 05/17/14 14.0 3.50 3.85
RF 140517P00015000 P 05/17/14 15.0 4.50 4.85
RF 140517P00016000 P 05/17/14 16.0 5.45 5.85
RF 140517P00017000 P 05/17/14 17.0 6.45 6.85
RF 140816C00002000 C 08/16/14 2.0 7.95 8.45
RF 140816C00003000 C 08/16/14 3.0 6.95 7.40
RF 140816C00004000 C 08/16/14 4.0 6.15 6.45
RF 140816C00005000 C 08/16/14 5.0 5.15 5.40
RF 140816C00006000 C 08/16/14 6.0 4.20 4.40
RF 140816C00007000 C 08/16/14 7.0 3.20 3.40
RF 140816C00008000 C 08/16/14 8.0 2.23 2.39
RF 140816C00009000 C 08/16/14 9.0 1.38 1.42
RF 140816C00010000 C 08/16/14 10.0 0.69 0.71
RF 140816C00011000 C 08/16/14 11.0 0.27 0.30
RF 140816C00012000 C 08/16/14 12.0 0.11 0.12
RF 140816C00013000 C 08/16/14 13.0 0.05 0.07
RF 140816C00014000 C 08/16/14 14.0 0.03 0.06
RF 140816C00015000 C 08/16/14 15.0 0.00 0.04
RF 140816C00016000 C 08/16/14 16.0 0.00 0.04
RF 140816C00017000 C 08/16/14 17.0 0.00 0.10
RF 140816C00018000 C 08/16/14 18.0 0.00 0.10
RF 140816P00002000 P 08/16/14 2.0 0.00 0.02
RF 140816P00003000 P 08/16/14 3.0 0.00 0.02
RF 140816P00004000 P 08/16/14 4.0 0.00 0.08
RF 140816P00005000 P 08/16/14 5.0 0.00 0.14
RF 140816P00006000 P 08/16/14 6.0 0.00 0.07
RF 140816P00007000 P 08/16/14 7.0 0.02 0.06
RF 140816P00008000 P 08/16/14 8.0 0.06 0.09
RF 140816P00009000 P 08/16/14 9.0 0.19 0.21
RF 140816P00010000 P 08/16/14 10.0 0.50 0.52
RF 140816P00011000 P 08/16/14 11.0 1.08 1.11
RF 140816P00012000 P 08/16/14 12.0 1.89 1.96
RF 140816P00013000 P 08/16/14 13.0 2.59 2.90
RF 140816P00014000 P 08/16/14 14.0 3.60 3.90
RF 140816P00015000 P 08/16/14 15.0 4.70 4.90
RF 140816P00016000 P 08/16/14 16.0 5.55 5.90
RF 140816P00017000 P 08/16/14 17.0 6.55 7.10
RF 140816P00018000 P 08/16/14 18.0 7.55 8.05
RF 141122C00003000 C 11/22/14 3.0 7.15 7.55
RF 141122C00004000 C 11/22/14 4.0 6.15 6.55
RF 141122C00005000 C 11/22/14 5.0 5.15 5.55
RF 141122C00006000 C 11/22/14 6.0 4.20 4.55
RF 141122C00007000 C 11/22/14 7.0 3.20 3.45
RF 141122C00008000 C 11/22/14 8.0 2.33 2.47
RF 141122C00009000 C 11/22/14 9.0 1.52 1.57
RF 141122C00010000 C 11/22/14 10.0 0.89 0.92
RF 141122C00011000 C 11/22/14 11.0 0.46 0.50
RF 141122C00012000 C 11/22/14 12.0 0.23 0.26
RF 141122C00013000 C 11/22/14 13.0 0.11 0.16
RF 141122C00014000 C 11/22/14 14.0 0.05 0.10
RF 141122C00015000 C 11/22/14 15.0 0.02 0.07
RF 141122C00016000 C 11/22/14 16.0 0.01 0.06
RF 141122C00017000 C 11/22/14 17.0 0.00 0.05
RF 141122C00018000 C 11/22/14 18.0 0.00 0.05
RF 141122C00019000 C 11/22/14 19.0 0.00 0.05
RF 141122P00003000 P 11/22/14 3.0 0.00 0.10
RF 141122P00004000 P 11/22/14 4.0 0.00 0.13
RF 141122P00005000 P 11/22/14 5.0 0.01 0.11
RF 141122P00006000 P 11/22/14 6.0 0.04 0.10
RF 141122P00007000 P 11/22/14 7.0 0.07 0.13
RF 141122P00008000 P 11/22/14 8.0 0.17 0.22
RF 141122P00009000 P 11/22/14 9.0 0.37 0.40
RF 141122P00010000 P 11/22/14 10.0 0.74 0.77
RF 141122P00011000 P 11/22/14 11.0 1.31 1.36
RF 141122P00012000 P 11/22/14 12.0 2.05 2.11
RF 141122P00013000 P 11/22/14 13.0 2.77 3.05
RF 141122P00014000 P 11/22/14 14.0 3.70 4.00
RF 141122P00015000 P 11/22/14 15.0 4.65 4.95
RF 141122P00016000 P 11/22/14 16.0 5.55 5.95
RF 141122P00017000 P 11/22/14 17.0 6.55 6.95
RF 141122P00018000 P 11/22/14 18.0 7.55 7.95
RF 141122P00019000 P 11/22/14 19.0 8.55 8.95
RF 150117C00003000 C 01/17/15 3.0 7.10 7.60
RF 150117C00004000 C 01/17/15 4.0 6.05 6.60
RF 150117C00005000 C 01/17/15 5.0 5.20 5.40
RF 150117C00007000 C 01/17/15 7.0 3.25 3.50
RF 150117C00010000 C 01/17/15 10.0 0.99 1.04
RF 150117C00012000 C 01/17/15 12.0 0.32 0.35
RF 150117C00015000 C 01/17/15 15.0 0.06 0.10
RF 150117C00017000 C 01/17/15 17.0 0.01 0.06
RF 150117P00003000 P 01/17/15 3.0 0.00 0.11
RF 150117P00004000 P 01/17/15 4.0 0.00 0.08
RF 150117P00005000 P 01/17/15 5.0 0.05 0.13
RF 150117P00007000 P 01/17/15 7.0 0.13 0.17
RF 150117P00010000 P 01/17/15 10.0 0.86 0.91
RF 150117P00012000 P 01/17/15 12.0 2.15 2.25
RF 150117P00015000 P 01/17/15 15.0 4.75 5.00
RF 150117P00017000 P 01/17/15 17.0 6.65 7.00
RF 160115C00002000 C 01/15/16 2.0 8.00 8.45
RF 160115C00003000 C 01/15/16 3.0 4.85 9.70
RF 160115C00004000 C 01/15/16 4.0 5.85 6.80
RF 160115C00005000 C 01/15/16 5.0 3.00 5.70
RF 160115C00007000 C 01/15/16 7.0 3.35 3.95
RF 160115C00010000 C 01/15/16 10.0 1.55 1.84
RF 160115C00012000 C 01/15/16 12.0 0.73 1.09
RF 160115C00015000 C 01/15/16 15.0 0.25 0.55
RF 160115C00017000 C 01/15/16 17.0 0.15 0.39
RF 160115P00002000 P 01/15/16 2.0 0.00 0.28
RF 160115P00003000 P 01/15/16 3.0 0.00 0.40
RF 160115P00004000 P 01/15/16 4.0 0.00 0.48
RF 160115P00005000 P 01/15/16 5.0 0.07 0.50
RF 160115P00007000 P 01/15/16 7.0 0.25 0.70
RF 160115P00010000 P 01/15/16 10.0 1.37 1.60
RF 160115P00012000 P 01/15/16 12.0 2.50 3.00
RF 160115P00015000 P 01/15/16 15.0 4.85 5.50
RF 160115P00017000 P 01/15/16 17.0 6.65 7.35

OPRA data is delayed 15 minutes.