Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Regions Financial Corporation (RF)
As of Apr 26 2018 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 180518C00006000 C May 18, 2018 6.0 12.60 13.15
RF 180518C00007000 C May 18, 2018 7.0 11.70 12.05
RF 180518C00008000 C May 18, 2018 8.0 10.55 11.00
RF 180518C00009000 C May 18, 2018 9.0 9.80 10.00
RF 180518C00010000 C May 18, 2018 10.0 8.75 9.00
RF 180518C00011000 C May 18, 2018 11.0 7.75 8.00
RF 180518C00012000 C May 18, 2018 12.0 6.75 7.05
RF 180518C00013000 C May 18, 2018 13.0 5.75 6.05
RF 180518C00014000 C May 18, 2018 14.0 4.80 5.00
RF 180518C00015000 C May 18, 2018 15.0 3.80 4.00
RF 180518C00016000 C May 18, 2018 16.0 2.85 3.00
RF 180518C00017000 C May 18, 2018 17.0 1.92 2.02
RF 180518C00018000 C May 18, 2018 18.0 1.05 1.06
RF 180518C00019000 C May 18, 2018 19.0 0.40 0.42
RF 180518C00020000 C May 18, 2018 20.0 0.13 0.14
RF 180518C00021000 C May 18, 2018 21.0 0.05 0.06
RF 180518C00022000 C May 18, 2018 22.0 0.02 0.03
RF 180518C00023000 C May 18, 2018 23.0 0.01 0.02
RF 180518C00024000 C May 18, 2018 24.0 0.00 0.01
RF 180518C00025000 C May 18, 2018 25.0 0.00 0.01
RF 180518C00026000 C May 18, 2018 26.0 0.00 0.02
RF 180518C00027000 C May 18, 2018 27.0 0.00 0.02
RF 180518P00006000 P May 18, 2018 6.0 0.00 0.02
RF 180518P00007000 P May 18, 2018 7.0 0.00 0.02
RF 180518P00008000 P May 18, 2018 8.0 0.00 0.02
RF 180518P00009000 P May 18, 2018 9.0 0.00 0.02
RF 180518P00010000 P May 18, 2018 10.0 0.00 0.02
RF 180518P00011000 P May 18, 2018 11.0 0.00 0.02
RF 180518P00012000 P May 18, 2018 12.0 0.00 0.02
RF 180518P00013000 P May 18, 2018 13.0 0.00 0.02
RF 180518P00014000 P May 18, 2018 14.0 0.00 0.02
RF 180518P00015000 P May 18, 2018 15.0 0.00 0.04
RF 180518P00016000 P May 18, 2018 16.0 0.01 0.04
RF 180518P00017000 P May 18, 2018 17.0 0.05 0.07
RF 180518P00018000 P May 18, 2018 18.0 0.16 0.18
RF 180518P00019000 P May 18, 2018 19.0 0.53 0.54
RF 180518P00020000 P May 18, 2018 20.0 1.24 1.26
RF 180518P00021000 P May 18, 2018 21.0 2.04 2.30
RF 180518P00022000 P May 18, 2018 22.0 3.05 3.25
RF 180518P00023000 P May 18, 2018 23.0 4.05 4.25
RF 180518P00024000 P May 18, 2018 24.0 5.05 5.30
RF 180518P00025000 P May 18, 2018 25.0 6.05 6.20
RF 180518P00026000 P May 18, 2018 26.0 7.05 7.25
RF 180518P00027000 P May 18, 2018 27.0 8.05 8.35
RF 180615C00010000 C Jun 15, 2018 10.0 8.55 9.25
RF 180615C00011000 C Jun 15, 2018 11.0 7.35 8.10
RF 180615C00012000 C Jun 15, 2018 12.0 6.75 7.00
RF 180615C00013000 C Jun 15, 2018 13.0 5.75 6.00
RF 180615C00014000 C Jun 15, 2018 14.0 4.80 5.00
RF 180615C00015000 C Jun 15, 2018 15.0 3.85 4.10
RF 180615C00016000 C Jun 15, 2018 16.0 2.88 3.00
RF 180615C00017000 C Jun 15, 2018 17.0 1.98 2.08
RF 180615C00018000 C Jun 15, 2018 18.0 1.22 1.24
RF 180615C00019000 C Jun 15, 2018 19.0 0.61 0.64
RF 180615C00020000 C Jun 15, 2018 20.0 0.26 0.28
RF 180615C00021000 C Jun 15, 2018 21.0 0.10 0.12
RF 180615C00022000 C Jun 15, 2018 22.0 0.04 0.07
RF 180615C00023000 C Jun 15, 2018 23.0 0.02 0.05
RF 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
RF 180615C00025000 C Jun 15, 2018 25.0 0.00 0.04
RF 180615C00026000 C Jun 15, 2018 26.0 0.00 0.03
RF 180615P00010000 P Jun 15, 2018 10.0 0.00 0.02
RF 180615P00011000 P Jun 15, 2018 11.0 0.00 0.02
RF 180615P00012000 P Jun 15, 2018 12.0 0.00 0.03
RF 180615P00013000 P Jun 15, 2018 13.0 0.00 0.04
RF 180615P00014000 P Jun 15, 2018 14.0 0.01 0.05
RF 180615P00015000 P Jun 15, 2018 15.0 0.03 0.07
RF 180615P00016000 P Jun 15, 2018 16.0 0.07 0.09
RF 180615P00017000 P Jun 15, 2018 17.0 0.16 0.17
RF 180615P00018000 P Jun 15, 2018 18.0 0.36 0.38
RF 180615P00019000 P Jun 15, 2018 19.0 0.77 0.79
RF 180615P00020000 P Jun 15, 2018 20.0 1.42 1.45
RF 180615P00021000 P Jun 15, 2018 21.0 2.23 2.35
RF 180615P00022000 P Jun 15, 2018 22.0 3.10 3.25
RF 180615P00023000 P Jun 15, 2018 23.0 4.05 4.25
RF 180615P00024000 P Jun 15, 2018 24.0 5.00 5.25
RF 180615P00025000 P Jun 15, 2018 25.0 6.10 6.40
RF 180615P00026000 P Jun 15, 2018 26.0 7.05 7.30
RF 180817C00009000 C Aug 17, 2018 9.0 9.30 10.20
RF 180817C00010000 C Aug 17, 2018 10.0 8.45 9.15
RF 180817C00011000 C Aug 17, 2018 11.0 6.70 8.20
RF 180817C00012000 C Aug 17, 2018 12.0 5.70 7.25
RF 180817C00013000 C Aug 17, 2018 13.0 4.70 6.25
RF 180817C00014000 C Aug 17, 2018 14.0 4.45 5.20
RF 180817C00015000 C Aug 17, 2018 15.0 3.80 4.25
RF 180817C00016000 C Aug 17, 2018 16.0 2.98 3.20
RF 180817C00017000 C Aug 17, 2018 17.0 2.28 2.40
RF 180817C00018000 C Aug 17, 2018 18.0 1.57 1.60
RF 180817C00019000 C Aug 17, 2018 19.0 1.00 1.02
RF 180817C00020000 C Aug 17, 2018 20.0 0.59 0.62
RF 180817C00021000 C Aug 17, 2018 21.0 0.33 0.36
RF 180817C00022000 C Aug 17, 2018 22.0 0.18 0.22
RF 180817C00023000 C Aug 17, 2018 23.0 0.09 0.13
RF 180817C00024000 C Aug 17, 2018 24.0 0.05 0.09
RF 180817C00025000 C Aug 17, 2018 25.0 0.03 0.06
RF 180817C00026000 C Aug 17, 2018 26.0 0.01 0.05
RF 180817C00027000 C Aug 17, 2018 27.0 0.00 0.04
RF 180817P00009000 P Aug 17, 2018 9.0 0.00 0.04
RF 180817P00010000 P Aug 17, 2018 10.0 0.00 0.05
RF 180817P00011000 P Aug 17, 2018 11.0 0.00 0.07
RF 180817P00012000 P Aug 17, 2018 12.0 0.02 0.08
RF 180817P00013000 P Aug 17, 2018 13.0 0.03 0.10
RF 180817P00014000 P Aug 17, 2018 14.0 0.07 0.12
RF 180817P00015000 P Aug 17, 2018 15.0 0.12 0.16
RF 180817P00016000 P Aug 17, 2018 16.0 0.22 0.23
RF 180817P00017000 P Aug 17, 2018 17.0 0.39 0.41
RF 180817P00018000 P Aug 17, 2018 18.0 0.67 0.69
RF 180817P00019000 P Aug 17, 2018 19.0 1.10 1.12
RF 180817P00020000 P Aug 17, 2018 20.0 1.69 1.73
RF 180817P00021000 P Aug 17, 2018 21.0 2.41 2.50
RF 180817P00022000 P Aug 17, 2018 22.0 3.20 3.40
RF 180817P00023000 P Aug 17, 2018 23.0 3.90 4.65
RF 180817P00024000 P Aug 17, 2018 24.0 4.95 5.55
RF 180817P00025000 P Aug 17, 2018 25.0 5.85 6.60
RF 180817P00026000 P Aug 17, 2018 26.0 6.70 7.70
RF 180817P00027000 P Aug 17, 2018 27.0 7.70 8.55
RF 181116C00011000 C Nov 16, 2018 11.0 7.80 8.05
RF 181116C00012000 C Nov 16, 2018 12.0 6.80 7.15
RF 181116C00013000 C Nov 16, 2018 13.0 5.90 6.35
RF 181116C00014000 C Nov 16, 2018 14.0 4.95 5.25
RF 181116C00015000 C Nov 16, 2018 15.0 4.05 4.40
RF 181116C00016000 C Nov 16, 2018 16.0 3.35 3.60
RF 181116C00017000 C Nov 16, 2018 17.0 2.62 2.74
RF 181116C00018000 C Nov 16, 2018 18.0 1.95 2.05
RF 181116C00019000 C Nov 16, 2018 19.0 1.41 1.47
RF 181116C00020000 C Nov 16, 2018 20.0 1.00 1.04
RF 181116C00021000 C Nov 16, 2018 21.0 0.67 0.72
RF 181116C00022000 C Nov 16, 2018 22.0 0.42 0.48
RF 181116C00023000 C Nov 16, 2018 23.0 0.27 0.32
RF 181116C00024000 C Nov 16, 2018 24.0 0.16 0.21
RF 181116C00025000 C Nov 16, 2018 25.0 0.10 0.14
RF 181116C00026000 C Nov 16, 2018 26.0 0.06 0.10
RF 181116C00027000 C Nov 16, 2018 27.0 0.03 0.07
RF 181116P00011000 P Nov 16, 2018 11.0 0.07 0.12
RF 181116P00012000 P Nov 16, 2018 12.0 0.10 0.15
RF 181116P00013000 P Nov 16, 2018 13.0 0.14 0.19
RF 181116P00014000 P Nov 16, 2018 14.0 0.21 0.25
RF 181116P00015000 P Nov 16, 2018 15.0 0.31 0.36
RF 181116P00016000 P Nov 16, 2018 16.0 0.47 0.53
RF 181116P00017000 P Nov 16, 2018 17.0 0.71 0.78
RF 181116P00018000 P Nov 16, 2018 18.0 1.07 1.10
RF 181116P00019000 P Nov 16, 2018 19.0 1.46 1.58
RF 181116P00020000 P Nov 16, 2018 20.0 2.01 2.13
RF 181116P00021000 P Nov 16, 2018 21.0 2.70 2.87
RF 181116P00022000 P Nov 16, 2018 22.0 3.45 3.60
RF 181116P00023000 P Nov 16, 2018 23.0 4.25 4.55
RF 181116P00024000 P Nov 16, 2018 24.0 5.15 5.40
RF 181116P00025000 P Nov 16, 2018 25.0 6.10 6.35
RF 181116P00026000 P Nov 16, 2018 26.0 7.00 7.35
RF 181116P00027000 P Nov 16, 2018 27.0 8.05 8.35
RF 190118C00003000 C Jan 18, 2019 3.0 15.45 16.10
RF 190118C00004000 C Jan 18, 2019 4.0 13.05 16.25
RF 190118C00005000 C Jan 18, 2019 5.0 12.10 14.05
RF 190118C00008000 C Jan 18, 2019 8.0 10.65 11.05
RF 190118C00010000 C Jan 18, 2019 10.0 8.85 9.10
RF 190118C00012000 C Jan 18, 2019 12.0 6.95 7.20
RF 190118C00013000 C Jan 18, 2019 13.0 6.00 6.25
RF 190118C00014000 C Jan 18, 2019 14.0 5.15 5.35
RF 190118C00015000 C Jan 18, 2019 15.0 4.30 4.50
RF 190118C00016000 C Jan 18, 2019 16.0 3.55 3.70
RF 190118C00017000 C Jan 18, 2019 17.0 2.77 2.97
RF 190118C00018000 C Jan 18, 2019 18.0 2.16 2.29
RF 190118C00019000 C Jan 18, 2019 19.0 1.60 1.74
RF 190118C00020000 C Jan 18, 2019 20.0 1.18 1.30
RF 190118C00021000 C Jan 18, 2019 21.0 0.84 0.96
RF 190118C00022000 C Jan 18, 2019 22.0 0.51 0.69
RF 190118C00023000 C Jan 18, 2019 23.0 0.39 0.46
RF 190118C00025000 C Jan 18, 2019 25.0 0.17 0.23
RF 190118C00027000 C Jan 18, 2019 27.0 0.07 0.12
RF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
RF 190118P00004000 P Jan 18, 2019 4.0 0.00 0.05
RF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.08
RF 190118P00008000 P Jan 18, 2019 8.0 0.00 0.10
RF 190118P00010000 P Jan 18, 2019 10.0 0.05 0.14
RF 190118P00012000 P Jan 18, 2019 12.0 0.14 0.21
RF 190118P00013000 P Jan 18, 2019 13.0 0.21 0.27
RF 190118P00014000 P Jan 18, 2019 14.0 0.31 0.38
RF 190118P00015000 P Jan 18, 2019 15.0 0.45 0.51
RF 190118P00016000 P Jan 18, 2019 16.0 0.64 0.71
RF 190118P00017000 P Jan 18, 2019 17.0 0.89 0.98
RF 190118P00018000 P Jan 18, 2019 18.0 1.23 1.34
RF 190118P00019000 P Jan 18, 2019 19.0 1.67 1.80
RF 190118P00020000 P Jan 18, 2019 20.0 2.22 2.34
RF 190118P00021000 P Jan 18, 2019 21.0 2.85 2.99
RF 190118P00022000 P Jan 18, 2019 22.0 3.55 3.75
RF 190118P00023000 P Jan 18, 2019 23.0 4.35 4.55
RF 190118P00025000 P Jan 18, 2019 25.0 6.15 6.35
RF 190118P00027000 P Jan 18, 2019 27.0 8.05 8.30
RF 200117C00002000 C Jan 17, 2020 2.0 14.55 19.35
RF 200117C00003000 C Jan 17, 2020 3.0 15.45 16.25
RF 200117C00004000 C Jan 17, 2020 4.0 14.50 15.20
RF 200117C00005000 C Jan 17, 2020 5.0 13.50 14.20
RF 200117C00008000 C Jan 17, 2020 8.0 10.30 11.70
RF 200117C00010000 C Jan 17, 2020 10.0 8.80 9.50
RF 200117C00012000 C Jan 17, 2020 12.0 7.20 7.75
RF 200117C00015000 C Jan 17, 2020 15.0 5.00 5.45
RF 200117C00017000 C Jan 17, 2020 17.0 3.75 4.10
RF 200117C00020000 C Jan 17, 2020 20.0 2.24 2.80
RF 200117C00022000 C Jan 17, 2020 22.0 1.48 1.93
RF 200117C00025000 C Jan 17, 2020 25.0 0.78 1.17
RF 200117C00030000 C Jan 17, 2020 30.0 0.16 0.46
RF 200117P00002000 P Jan 17, 2020 2.0 0.00 0.10
RF 200117P00003000 P Jan 17, 2020 3.0 0.00 0.12
RF 200117P00004000 P Jan 17, 2020 4.0 0.00 0.12
RF 200117P00005000 P Jan 17, 2020 5.0 0.02 0.15
RF 200117P00008000 P Jan 17, 2020 8.0 0.17 0.29
RF 200117P00010000 P Jan 17, 2020 10.0 0.30 0.41
RF 200117P00012000 P Jan 17, 2020 12.0 0.48 0.68
RF 200117P00015000 P Jan 17, 2020 15.0 1.09 1.34
RF 200117P00017000 P Jan 17, 2020 17.0 1.74 2.01
RF 200117P00020000 P Jan 17, 2020 20.0 3.15 3.45
RF 200117P00022000 P Jan 17, 2020 22.0 4.30 4.65
RF 200117P00025000 P Jan 17, 2020 25.0 6.50 6.90
RF 200117P00030000 P Jan 17, 2020 30.0 10.60 11.85
OPRA data is delayed 15 minutes.