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 (2016-05-13)Premium Content

Regions Financial Corporation (RF)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160617C00001000 C 06/17/16 1.0 6.95 8.85
RF 160617C00002000 C 06/17/16 2.0 5.95 7.85
RF 160617C00003000 C 06/17/16 3.0 6.20 6.70
RF 160617C00004000 C 06/17/16 4.0 5.05 5.80
RF 160617C00005000 C 06/17/16 5.0 4.15 4.95
RF 160617C00006000 C 06/17/16 6.0 3.15 3.95
RF 160617C00007000 C 06/17/16 7.0 2.50 2.71
RF 160617C00008000 C 06/17/16 8.0 1.50 1.69
RF 160617C00009000 C 06/17/16 9.0 0.63 0.73
RF 160617C00010000 C 06/17/16 10.0 0.10 0.11
RF 160617C00011000 C 06/17/16 11.0 0.00 0.05
RF 160617C00012000 C 06/17/16 12.0 0.00 0.04
RF 160617C00013000 C 06/17/16 13.0 0.00 0.04
RF 160617C00014000 C 06/17/16 14.0 0.00 0.04
RF 160617C00015000 C 06/17/16 15.0 0.00 0.04
RF 160617C00016000 C 06/17/16 16.0 0.00 0.04
RF 160617C00017000 C 06/17/16 17.0 0.00 0.04
RF 160617P00001000 P 06/17/16 1.0 0.00 0.04
RF 160617P00002000 P 06/17/16 2.0 0.00 0.04
RF 160617P00003000 P 06/17/16 3.0 0.00 0.04
RF 160617P00004000 P 06/17/16 4.0 0.00 0.04
RF 160617P00005000 P 06/17/16 5.0 0.00 0.05
RF 160617P00006000 P 06/17/16 6.0 0.00 0.05
RF 160617P00007000 P 06/17/16 7.0 0.00 0.05
RF 160617P00008000 P 06/17/16 8.0 0.00 0.04
RF 160617P00009000 P 06/17/16 9.0 0.08 0.12
RF 160617P00010000 P 06/17/16 10.0 0.49 0.59
RF 160617P00011000 P 06/17/16 11.0 1.37 1.58
RF 160617P00012000 P 06/17/16 12.0 2.37 2.58
RF 160617P00013000 P 06/17/16 13.0 3.10 3.90
RF 160617P00014000 P 06/17/16 14.0 4.30 4.75
RF 160617P00015000 P 06/17/16 15.0 5.05 6.05
RF 160617P00016000 P 06/17/16 16.0 6.00 7.00
RF 160617P00017000 P 06/17/16 17.0 7.30 7.55
RF 160715C00001000 C 07/15/16 1.0 6.95 8.85
RF 160715C00002000 C 07/15/16 2.0 5.95 7.85
RF 160715C00003000 C 07/15/16 3.0 6.05 7.05
RF 160715C00004000 C 07/15/16 4.0 5.05 5.80
RF 160715C00005000 C 07/15/16 5.0 4.15 4.95
RF 160715C00006000 C 07/15/16 6.0 3.50 3.70
RF 160715C00007000 C 07/15/16 7.0 2.50 2.70
RF 160715C00008000 C 07/15/16 8.0 1.51 1.72
RF 160715C00009000 C 07/15/16 9.0 0.74 0.80
RF 160715C00010000 C 07/15/16 10.0 0.21 0.22
RF 160715C00011000 C 07/15/16 11.0 0.01 0.05
RF 160715C00012000 C 07/15/16 12.0 0.00 0.05
RF 160715C00013000 C 07/15/16 13.0 0.00 0.04
RF 160715C00014000 C 07/15/16 14.0 0.00 0.04
RF 160715C00015000 C 07/15/16 15.0 0.00 0.04
RF 160715C00016000 C 07/15/16 16.0 0.00 0.04
RF 160715C00017000 C 07/15/16 17.0 0.00 0.04
RF 160715C00018000 C 07/15/16 18.0 0.00 0.04
RF 160715P00001000 P 07/15/16 1.0 0.00 0.04
RF 160715P00002000 P 07/15/16 2.0 0.00 0.04
RF 160715P00003000 P 07/15/16 3.0 0.00 0.04
RF 160715P00004000 P 07/15/16 4.0 0.00 0.04
RF 160715P00005000 P 07/15/16 5.0 0.00 0.06
RF 160715P00006000 P 07/15/16 6.0 0.00 0.06
RF 160715P00007000 P 07/15/16 7.0 0.00 0.07
RF 160715P00008000 P 07/15/16 8.0 0.02 0.10
RF 160715P00009000 P 07/15/16 9.0 0.17 0.21
RF 160715P00010000 P 07/15/16 10.0 0.60 0.66
RF 160715P00011000 P 07/15/16 11.0 1.40 1.60
RF 160715P00012000 P 07/15/16 12.0 2.36 2.59
RF 160715P00013000 P 07/15/16 13.0 3.35 3.60
RF 160715P00014000 P 07/15/16 14.0 4.10 4.90
RF 160715P00015000 P 07/15/16 15.0 5.05 6.05
RF 160715P00016000 P 07/15/16 16.0 6.00 7.00
RF 160715P00017000 P 07/15/16 17.0 5.85 8.25
RF 160715P00018000 P 07/15/16 18.0 6.85 9.25
RF 160819C00001000 C 08/19/16 1.0 6.95 8.85
RF 160819C00002000 C 08/19/16 2.0 5.95 7.85
RF 160819C00003000 C 08/19/16 3.0 6.05 6.80
RF 160819C00004000 C 08/19/16 4.0 5.05 5.80
RF 160819C00005000 C 08/19/16 5.0 4.15 4.95
RF 160819C00006000 C 08/19/16 6.0 3.50 3.75
RF 160819C00007000 C 08/19/16 7.0 2.51 2.76
RF 160819C00008000 C 08/19/16 8.0 1.60 1.75
RF 160819C00009000 C 08/19/16 9.0 0.87 0.91
RF 160819C00010000 C 08/19/16 10.0 0.34 0.36
RF 160819C00011000 C 08/19/16 11.0 0.09 0.10
RF 160819C00012000 C 08/19/16 12.0 0.00 0.07
RF 160819C00013000 C 08/19/16 13.0 0.00 0.05
RF 160819C00014000 C 08/19/16 14.0 0.00 0.05
RF 160819C00015000 C 08/19/16 15.0 0.00 0.05
RF 160819C00016000 C 08/19/16 16.0 0.00 0.05
RF 160819C00017000 C 08/19/16 17.0 0.00 0.05
RF 160819C00018000 C 08/19/16 18.0 0.00 0.05
RF 160819C00019000 C 08/19/16 19.0 0.00 0.05
RF 160819P00001000 P 08/19/16 1.0 0.00 0.05
RF 160819P00002000 P 08/19/16 2.0 0.00 0.05
RF 160819P00003000 P 08/19/16 3.0 0.00 0.05
RF 160819P00004000 P 08/19/16 4.0 0.00 0.07
RF 160819P00005000 P 08/19/16 5.0 0.00 0.07
RF 160819P00006000 P 08/19/16 6.0 0.00 0.08
RF 160819P00007000 P 08/19/16 7.0 0.03 0.10
RF 160819P00008000 P 08/19/16 8.0 0.09 0.12
RF 160819P00009000 P 08/19/16 9.0 0.30 0.31
RF 160819P00010000 P 08/19/16 10.0 0.72 0.78
RF 160819P00011000 P 08/19/16 11.0 1.46 1.65
RF 160819P00012000 P 08/19/16 12.0 2.37 2.58
RF 160819P00013000 P 08/19/16 13.0 3.35 3.60
RF 160819P00014000 P 08/19/16 14.0 4.10 4.90
RF 160819P00015000 P 08/19/16 15.0 5.05 6.05
RF 160819P00016000 P 08/19/16 16.0 6.00 7.00
RF 160819P00017000 P 08/19/16 17.0 5.85 9.00
RF 160819P00018000 P 08/19/16 18.0 6.85 9.50
RF 160819P00019000 P 08/19/16 19.0 7.85 10.95
RF 161118C00001000 C 11/18/16 1.0 6.80 9.05
RF 161118C00002000 C 11/18/16 2.0 5.25 9.65
RF 161118C00003000 C 11/18/16 3.0 4.30 8.35
RF 161118C00004000 C 11/18/16 4.0 5.05 5.80
RF 161118C00005000 C 11/18/16 5.0 4.15 4.95
RF 161118C00006000 C 11/18/16 6.0 3.25 3.75
RF 161118C00007000 C 11/18/16 7.0 2.51 2.75
RF 161118C00008000 C 11/18/16 8.0 1.61 1.84
RF 161118C00009000 C 11/18/16 9.0 1.02 1.08
RF 161118C00010000 C 11/18/16 10.0 0.41 0.55
RF 161118C00011000 C 11/18/16 11.0 0.19 0.23
RF 161118C00012000 C 11/18/16 12.0 0.01 0.10
RF 161118C00013000 C 11/18/16 13.0 0.00 0.09
RF 161118C00014000 C 11/18/16 14.0 0.00 0.05
RF 161118C00015000 C 11/18/16 15.0 0.00 0.07
RF 161118C00016000 C 11/18/16 16.0 0.00 0.06
RF 161118P00001000 P 11/18/16 1.0 0.00 0.05
RF 161118P00002000 P 11/18/16 2.0 0.00 0.05
RF 161118P00003000 P 11/18/16 3.0 0.00 0.10
RF 161118P00004000 P 11/18/16 4.0 0.00 0.10
RF 161118P00005000 P 11/18/16 5.0 0.00 0.11
RF 161118P00006000 P 11/18/16 6.0 0.02 0.14
RF 161118P00007000 P 11/18/16 7.0 0.07 0.19
RF 161118P00008000 P 11/18/16 8.0 0.21 0.26
RF 161118P00009000 P 11/18/16 9.0 0.48 0.50
RF 161118P00010000 P 11/18/16 10.0 0.92 0.99
RF 161118P00011000 P 11/18/16 11.0 1.61 1.71
RF 161118P00012000 P 11/18/16 12.0 2.46 2.73
RF 161118P00013000 P 11/18/16 13.0 3.15 3.70
RF 161118P00014000 P 11/18/16 14.0 4.15 4.95
RF 161118P00015000 P 11/18/16 15.0 5.05 6.05
RF 161118P00016000 P 11/18/16 16.0 4.25 8.25
RF 170120C00002000 C 01/20/17 2.0 5.75 8.05
RF 170120C00003000 C 01/20/17 3.0 4.75 8.05
RF 170120C00004000 C 01/20/17 4.0 5.05 6.05
RF 170120C00005000 C 01/20/17 5.0 4.45 4.75
RF 170120C00006000 C 01/20/17 6.0 3.20 4.00
RF 170120C00007000 C 01/20/17 7.0 2.60 2.80
RF 170120C00008000 C 01/20/17 8.0 1.66 1.94
RF 170120C00009000 C 01/20/17 9.0 1.11 1.18
RF 170120C00010000 C 01/20/17 10.0 0.59 0.63
RF 170120C00011000 C 01/20/17 11.0 0.26 0.30
RF 170120C00012000 C 01/20/17 12.0 0.09 0.12
RF 170120C00013000 C 01/20/17 13.0 0.00 0.06
RF 170120C00014000 C 01/20/17 14.0 0.00 0.09
RF 170120C00015000 C 01/20/17 15.0 0.00 0.08
RF 170120C00016000 C 01/20/17 16.0 0.00 0.07
RF 170120C00017000 C 01/20/17 17.0 0.00 0.07
RF 170120P00002000 P 01/20/17 2.0 0.00 0.06
RF 170120P00003000 P 01/20/17 3.0 0.00 0.12
RF 170120P00004000 P 01/20/17 4.0 0.00 0.13
RF 170120P00005000 P 01/20/17 5.0 0.01 0.14
RF 170120P00006000 P 01/20/17 6.0 0.05 0.18
RF 170120P00007000 P 01/20/17 7.0 0.13 0.26
RF 170120P00008000 P 01/20/17 8.0 0.30 0.35
RF 170120P00009000 P 01/20/17 9.0 0.59 0.65
RF 170120P00010000 P 01/20/17 10.0 1.06 1.13
RF 170120P00011000 P 01/20/17 11.0 1.72 1.96
RF 170120P00012000 P 01/20/17 12.0 2.53 2.85
RF 170120P00013000 P 01/20/17 13.0 2.94 4.15
RF 170120P00014000 P 01/20/17 14.0 2.89 5.55
RF 170120P00015000 P 01/20/17 15.0 5.10 5.70
RF 170120P00016000 P 01/20/17 16.0 4.20 8.35
RF 170120P00017000 P 01/20/17 17.0 5.20 9.50
RF 180119C00003000 C 01/19/18 3.0 6.15 7.00
RF 180119C00004000 C 01/19/18 4.0 4.75 6.35
RF 180119C00005000 C 01/19/18 5.0 4.15 5.00
RF 180119C00007000 C 01/19/18 7.0 2.70 2.95
RF 180119C00010000 C 01/19/18 10.0 0.76 1.17
RF 180119C00012000 C 01/19/18 12.0 0.26 0.52
RF 180119C00015000 C 01/19/18 15.0 0.10 0.20
RF 180119P00003000 P 01/19/18 3.0 0.01 0.22
RF 180119P00004000 P 01/19/18 4.0 0.04 0.25
RF 180119P00005000 P 01/19/18 5.0 0.09 0.31
RF 180119P00007000 P 01/19/18 7.0 0.42 0.62
RF 180119P00010000 P 01/19/18 10.0 1.46 1.75
RF 180119P00012000 P 01/19/18 12.0 2.65 3.45
RF 180119P00015000 P 01/19/18 15.0 5.40 6.05

OPRA data is delayed 15 minutes.