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 (2014-11-14)Premium Content

Regions Financial Corporation (RF)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141220C00001000 C 12/20/14 1.0 9.00 9.75
RF 141220C00002000 C 12/20/14 2.0 8.05 8.70
RF 141220C00003000 C 12/20/14 3.0 6.95 7.70
RF 141220C00004000 C 12/20/14 4.0 6.25 6.65
RF 141220C00005000 C 12/20/14 5.0 5.25 5.65
RF 141220C00006000 C 12/20/14 6.0 4.30 4.65
RF 141220C00007000 C 12/20/14 7.0 3.35 3.60
RF 141220C00008000 C 12/20/14 8.0 2.38 2.59
RF 141220C00009000 C 12/20/14 9.0 1.39 1.59
RF 141220C00010000 C 12/20/14 10.0 0.44 0.50
RF 141220C00011000 C 12/20/14 11.0 0.00 0.05
RF 141220C00012000 C 12/20/14 12.0 0.00 0.08
RF 141220C00013000 C 12/20/14 13.0 0.00 0.14
RF 141220C00014000 C 12/20/14 14.0 0.00 0.14
RF 141220C00015000 C 12/20/14 15.0 0.00 0.14
RF 141220C00016000 C 12/20/14 16.0 0.00 0.14
RF 141220C00017000 C 12/20/14 17.0 0.00 0.14
RF 141220P00001000 P 12/20/14 1.0 0.00 0.14
RF 141220P00002000 P 12/20/14 2.0 0.00 0.14
RF 141220P00003000 P 12/20/14 3.0 0.00 0.14
RF 141220P00004000 P 12/20/14 4.0 0.00 0.14
RF 141220P00005000 P 12/20/14 5.0 0.00 0.14
RF 141220P00006000 P 12/20/14 6.0 0.00 0.14
RF 141220P00007000 P 12/20/14 7.0 0.00 0.14
RF 141220P00008000 P 12/20/14 8.0 0.00 0.14
RF 141220P00009000 P 12/20/14 9.0 0.00 0.05
RF 141220P00010000 P 12/20/14 10.0 0.00 0.05
RF 141220P00011000 P 12/20/14 11.0 0.46 0.58
RF 141220P00012000 P 12/20/14 12.0 1.39 1.71
RF 141220P00013000 P 12/20/14 13.0 2.39 2.71
RF 141220P00014000 P 12/20/14 14.0 3.35 3.70
RF 141220P00015000 P 12/20/14 15.0 4.35 4.70
RF 141220P00016000 P 12/20/14 16.0 5.25 5.75
RF 141220P00017000 P 12/20/14 17.0 6.35 6.70
RF 150117C00002000 C 01/17/15 2.0 7.25 8.70
RF 150117C00003000 C 01/17/15 3.0 7.25 7.65
RF 150117C00004000 C 01/17/15 4.0 6.40 6.60
RF 150117C00005000 C 01/17/15 5.0 5.40 5.55
RF 150117C00006000 C 01/17/15 6.0 4.40 4.60
RF 150117C00007000 C 01/17/15 7.0 3.40 3.60
RF 150117C00008000 C 01/17/15 8.0 2.41 2.60
RF 150117C00009000 C 01/17/15 9.0 1.45 1.52
RF 150117C00010000 C 01/17/15 10.0 0.54 0.58
RF 150117C00011000 C 01/17/15 11.0 0.06 0.09
RF 150117C00012000 C 01/17/15 12.0 0.00 0.02
RF 150117C00013000 C 01/17/15 13.0 0.00 0.06
RF 150117C00014000 C 01/17/15 14.0 0.00 0.06
RF 150117C00015000 C 01/17/15 15.0 0.00 0.02
RF 150117C00016000 C 01/17/15 16.0 0.00 0.02
RF 150117C00017000 C 01/17/15 17.0 0.00 0.02
RF 150117C00018000 C 01/17/15 18.0 0.00 0.02
RF 150117P00002000 P 01/17/15 2.0 0.00 0.02
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.02
RF 150117P00005000 P 01/17/15 5.0 0.00 0.02
RF 150117P00006000 P 01/17/15 6.0 0.00 0.02
RF 150117P00007000 P 01/17/15 7.0 0.00 0.06
RF 150117P00008000 P 01/17/15 8.0 0.00 0.06
RF 150117P00009000 P 01/17/15 9.0 0.00 0.06
RF 150117P00010000 P 01/17/15 10.0 0.08 0.11
RF 150117P00011000 P 01/17/15 11.0 0.53 0.63
RF 150117P00012000 P 01/17/15 12.0 1.49 1.59
RF 150117P00013000 P 01/17/15 13.0 2.38 2.62
RF 150117P00014000 P 01/17/15 14.0 3.40 3.60
RF 150117P00015000 P 01/17/15 15.0 4.40 4.65
RF 150117P00016000 P 01/17/15 16.0 5.40 5.65
RF 150117P00017000 P 01/17/15 17.0 6.40 6.60
RF 150117P00018000 P 01/17/15 18.0 7.30 7.75
RF 150220C00003000 C 02/20/15 3.0 7.35 7.65
RF 150220C00004000 C 02/20/15 4.0 6.40 6.60
RF 150220C00005000 C 02/20/15 5.0 5.40 5.60
RF 150220C00006000 C 02/20/15 6.0 4.20 4.65
RF 150220C00007000 C 02/20/15 7.0 3.20 3.65
RF 150220C00008000 C 02/20/15 8.0 2.33 2.73
RF 150220C00009000 C 02/20/15 9.0 1.45 1.67
RF 150220C00010000 C 02/20/15 10.0 0.67 0.73
RF 150220C00011000 C 02/20/15 11.0 0.18 0.21
RF 150220C00012000 C 02/20/15 12.0 0.00 0.15
RF 150220C00013000 C 02/20/15 13.0 0.00 0.08
RF 150220C00014000 C 02/20/15 14.0 0.00 0.08
RF 150220C00015000 C 02/20/15 15.0 0.00 0.06
RF 150220C00016000 C 02/20/15 16.0 0.00 0.07
RF 150220C00017000 C 02/20/15 17.0 0.00 0.06
RF 150220C00018000 C 02/20/15 18.0 0.00 0.06
RF 150220C00019000 C 02/20/15 19.0 0.00 0.06
RF 150220P00003000 P 02/20/15 3.0 0.00 0.02
RF 150220P00004000 P 02/20/15 4.0 0.00 0.02
RF 150220P00005000 P 02/20/15 5.0 0.00 0.04
RF 150220P00006000 P 02/20/15 6.0 0.00 0.14
RF 150220P00007000 P 02/20/15 7.0 0.00 0.07
RF 150220P00008000 P 02/20/15 8.0 0.00 0.11
RF 150220P00009000 P 02/20/15 9.0 0.03 0.12
RF 150220P00010000 P 02/20/15 10.0 0.21 0.24
RF 150220P00011000 P 02/20/15 11.0 0.70 0.75
RF 150220P00012000 P 02/20/15 12.0 1.43 1.68
RF 150220P00013000 P 02/20/15 13.0 2.41 2.62
RF 150220P00014000 P 02/20/15 14.0 3.40 3.65
RF 150220P00015000 P 02/20/15 15.0 4.40 4.65
RF 150220P00016000 P 02/20/15 16.0 5.40 5.65
RF 150220P00017000 P 02/20/15 17.0 6.40 6.65
RF 150220P00018000 P 02/20/15 18.0 7.40 7.65
RF 150220P00019000 P 02/20/15 19.0 8.35 8.70
RF 150515C00003000 C 05/15/15 3.0 7.25 7.75
RF 150515C00004000 C 05/15/15 4.0 6.00 7.00
RF 150515C00005000 C 05/15/15 5.0 5.25 5.75
RF 150515C00006000 C 05/15/15 6.0 3.65 5.20
RF 150515C00007000 C 05/15/15 7.0 3.35 3.75
RF 150515C00008000 C 05/15/15 8.0 2.40 2.63
RF 150515C00009000 C 05/15/15 9.0 1.56 1.75
RF 150515C00010000 C 05/15/15 10.0 0.86 0.92
RF 150515C00011000 C 05/15/15 11.0 0.36 0.42
RF 150515C00012000 C 05/15/15 12.0 0.09 0.20
RF 150515C00013000 C 05/15/15 13.0 0.03 0.15
RF 150515C00014000 C 05/15/15 14.0 0.00 0.15
RF 150515C00015000 C 05/15/15 15.0 0.00 0.16
RF 150515C00016000 C 05/15/15 16.0 0.00 0.09
RF 150515C00017000 C 05/15/15 17.0 0.00 0.08
RF 150515C00018000 C 05/15/15 18.0 0.00 0.08
RF 150515C00019000 C 05/15/15 19.0 0.00 0.08
RF 150515P00003000 P 05/15/15 3.0 0.00 0.02
RF 150515P00004000 P 05/15/15 4.0 0.00 0.07
RF 150515P00005000 P 05/15/15 5.0 0.00 0.10
RF 150515P00006000 P 05/15/15 6.0 0.00 0.22
RF 150515P00007000 P 05/15/15 7.0 0.00 0.42
RF 150515P00008000 P 05/15/15 8.0 0.04 0.17
RF 150515P00009000 P 05/15/15 9.0 0.14 0.27
RF 150515P00010000 P 05/15/15 10.0 0.39 0.49
RF 150515P00011000 P 05/15/15 11.0 0.90 1.00
RF 150515P00012000 P 05/15/15 12.0 1.58 1.83
RF 150515P00013000 P 05/15/15 13.0 2.45 2.87
RF 150515P00014000 P 05/15/15 14.0 3.40 3.80
RF 150515P00015000 P 05/15/15 15.0 3.55 5.05
RF 150515P00016000 P 05/15/15 16.0 4.90 5.80
RF 150515P00017000 P 05/15/15 17.0 5.80 7.40
RF 150515P00018000 P 05/15/15 18.0 7.30 7.80
RF 150515P00019000 P 05/15/15 19.0 7.35 9.20
RF 160115C00002000 C 01/15/16 2.0 6.05 10.95
RF 160115C00003000 C 01/15/16 3.0 5.05 9.95
RF 160115C00004000 C 01/15/16 4.0 4.10 7.70
RF 160115C00005000 C 01/15/16 5.0 5.10 5.50
RF 160115C00007000 C 01/15/16 7.0 2.85 3.70
RF 160115C00010000 C 01/15/16 10.0 0.95 1.28
RF 160115C00012000 C 01/15/16 12.0 0.43 0.50
RF 160115C00015000 C 01/15/16 15.0 0.10 0.20
RF 160115C00017000 C 01/15/16 17.0 0.00 0.12
RF 160115P00002000 P 01/15/16 2.0 0.00 0.05
RF 160115P00003000 P 01/15/16 3.0 0.00 0.21
RF 160115P00004000 P 01/15/16 4.0 0.00 0.39
RF 160115P00005000 P 01/15/16 5.0 0.00 0.46
RF 160115P00007000 P 01/15/16 7.0 0.12 0.50
RF 160115P00010000 P 01/15/16 10.0 0.79 1.45
RF 160115P00012000 P 01/15/16 12.0 1.83 2.33
RF 160115P00015000 P 01/15/16 15.0 4.45 5.10
RF 160115P00017000 P 01/15/16 17.0 6.15 7.15
RF 170120C00003000 C 01/20/17 3.0 7.00 8.00
RF 170120C00004000 C 01/20/17 4.0 6.05 7.05
RF 170120C00005000 C 01/20/17 5.0 3.10 7.95
RF 170120C00007000 C 01/20/17 7.0 3.35 4.15
RF 170120C00010000 C 01/20/17 10.0 1.25 1.65
RF 170120C00012000 C 01/20/17 12.0 0.50 0.95
RF 170120C00015000 C 01/20/17 15.0 0.20 0.35
RF 170120C00017000 C 01/20/17 17.0 0.10 0.35
RF 170120P00003000 P 01/20/17 3.0 0.00 0.48
RF 170120P00004000 P 01/20/17 4.0 0.00 0.50
RF 170120P00005000 P 01/20/17 5.0 0.00 0.50
RF 170120P00007000 P 01/20/17 7.0 0.00 0.70
RF 170120P00010000 P 01/20/17 10.0 1.11 1.61
RF 170120P00012000 P 01/20/17 12.0 2.12 2.92
RF 170120P00015000 P 01/20/17 15.0 4.55 5.35
RF 170120P00017000 P 01/20/17 17.0 5.65 7.70

OPRA data is delayed 15 minutes.