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 (2014-08-15)Premium Content

Regions Financial Corporation (RF)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141018C00002000 C 10/18/14 2.0 7.85 8.35
RF 141018C00003000 C 10/18/14 3.0 7.00 7.45
RF 141018C00004000 C 10/18/14 4.0 6.15 6.35
RF 141018C00005000 C 10/18/14 5.0 5.05 5.35
RF 141018C00006000 C 10/18/14 6.0 4.05 4.45
RF 141018C00007000 C 10/18/14 7.0 3.15 3.40
RF 141018C00008000 C 10/18/14 8.0 2.16 2.34
RF 141018C00009000 C 10/18/14 9.0 1.18 1.41
RF 141018C00010000 C 10/18/14 10.0 0.31 0.37
RF 141018C00011000 C 10/18/14 11.0 0.01 0.04
RF 141018C00012000 C 10/18/14 12.0 0.00 0.06
RF 141018C00013000 C 10/18/14 13.0 0.00 0.07
RF 141018C00014000 C 10/18/14 14.0 0.00 0.05
RF 141018C00015000 C 10/18/14 15.0 0.00 0.02
RF 141018C00016000 C 10/18/14 16.0 0.00 0.02
RF 141018C00017000 C 10/18/14 17.0 0.00 0.02
RF 141018C00018000 C 10/18/14 18.0 0.00 0.02
RF 141018P00002000 P 10/18/14 2.0 0.00 0.02
RF 141018P00003000 P 10/18/14 3.0 0.00 0.02
RF 141018P00004000 P 10/18/14 4.0 0.00 0.02
RF 141018P00005000 P 10/18/14 5.0 0.00 0.02
RF 141018P00006000 P 10/18/14 6.0 0.00 0.02
RF 141018P00007000 P 10/18/14 7.0 0.00 0.04
RF 141018P00008000 P 10/18/14 8.0 0.00 0.05
RF 141018P00009000 P 10/18/14 9.0 0.00 0.05
RF 141018P00010000 P 10/18/14 10.0 0.12 0.15
RF 141018P00011000 P 10/18/14 11.0 0.67 0.85
RF 141018P00012000 P 10/18/14 12.0 1.55 1.84
RF 141018P00013000 P 10/18/14 13.0 2.61 2.85
RF 141018P00014000 P 10/18/14 14.0 3.55 3.85
RF 141018P00015000 P 10/18/14 15.0 4.50 4.85
RF 141018P00016000 P 10/18/14 16.0 5.15 6.10
RF 141018P00017000 P 10/18/14 17.0 5.90 7.10
RF 141018P00018000 P 10/18/14 18.0 6.90 8.20
RF 141122C00003000 C 11/22/14 3.0 7.15 7.40
RF 141122C00004000 C 11/22/14 4.0 6.15 6.45
RF 141122C00005000 C 11/22/14 5.0 5.15 5.45
RF 141122C00006000 C 11/22/14 6.0 4.15 4.50
RF 141122C00007000 C 11/22/14 7.0 3.15 3.45
RF 141122C00008000 C 11/22/14 8.0 2.21 2.42
RF 141122C00009000 C 11/22/14 9.0 1.24 1.36
RF 141122C00010000 C 11/22/14 10.0 0.46 0.50
RF 141122C00011000 C 11/22/14 11.0 0.09 0.11
RF 141122C00012000 C 11/22/14 12.0 0.01 0.05
RF 141122C00013000 C 11/22/14 13.0 0.01 0.05
RF 141122C00014000 C 11/22/14 14.0 0.00 0.07
RF 141122C00015000 C 11/22/14 15.0 0.00 0.05
RF 141122C00016000 C 11/22/14 16.0 0.00 0.07
RF 141122C00017000 C 11/22/14 17.0 0.00 0.05
RF 141122C00018000 C 11/22/14 18.0 0.00 0.03
RF 141122C00019000 C 11/22/14 19.0 0.00 0.02
RF 141122P00003000 P 11/22/14 3.0 0.00 0.02
RF 141122P00004000 P 11/22/14 4.0 0.00 0.02
RF 141122P00005000 P 11/22/14 5.0 0.00 0.02
RF 141122P00006000 P 11/22/14 6.0 0.00 0.06
RF 141122P00007000 P 11/22/14 7.0 0.00 0.06
RF 141122P00008000 P 11/22/14 8.0 0.01 0.07
RF 141122P00009000 P 11/22/14 9.0 0.06 0.08
RF 141122P00010000 P 11/22/14 10.0 0.26 0.29
RF 141122P00011000 P 11/22/14 11.0 0.79 0.92
RF 141122P00012000 P 11/22/14 12.0 1.70 1.85
RF 141122P00013000 P 11/22/14 13.0 2.49 2.88
RF 141122P00014000 P 11/22/14 14.0 3.60 3.85
RF 141122P00015000 P 11/22/14 15.0 4.60 4.85
RF 141122P00016000 P 11/22/14 16.0 5.40 5.85
RF 141122P00017000 P 11/22/14 17.0 6.45 6.95
RF 141122P00018000 P 11/22/14 18.0 7.45 7.95
RF 141122P00019000 P 11/22/14 19.0 8.45 8.95
RF 150117C00003000 C 01/17/15 3.0 7.15 7.40
RF 150117C00004000 C 01/17/15 4.0 6.15 6.50
RF 150117C00005000 C 01/17/15 5.0 5.15 5.35
RF 150117C00006000 C 01/17/15 6.0 4.15 4.45
RF 150117C00007000 C 01/17/15 7.0 3.20 3.35
RF 150117C00008000 C 01/17/15 8.0 2.22 2.34
RF 150117C00009000 C 01/17/15 9.0 1.30 1.35
RF 150117C00010000 C 01/17/15 10.0 0.57 0.62
RF 150117C00011000 C 01/17/15 11.0 0.17 0.20
RF 150117C00012000 C 01/17/15 12.0 0.04 0.08
RF 150117C00013000 C 01/17/15 13.0 0.01 0.07
RF 150117C00014000 C 01/17/15 14.0 0.00 0.06
RF 150117C00015000 C 01/17/15 15.0 0.00 0.05
RF 150117C00016000 C 01/17/15 16.0 0.00 0.09
RF 150117C00017000 C 01/17/15 17.0 0.00 0.09
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.03
RF 150117P00005000 P 01/17/15 5.0 0.00 0.05
RF 150117P00006000 P 01/17/15 6.0 0.00 0.12
RF 150117P00007000 P 01/17/15 7.0 0.01 0.10
RF 150117P00008000 P 01/17/15 8.0 0.04 0.12
RF 150117P00009000 P 01/17/15 9.0 0.14 0.15
RF 150117P00010000 P 01/17/15 10.0 0.43 0.45
RF 150117P00011000 P 01/17/15 11.0 1.01 1.06
RF 150117P00012000 P 01/17/15 12.0 1.85 1.93
RF 150117P00013000 P 01/17/15 13.0 2.60 2.94
RF 150117P00014000 P 01/17/15 14.0 3.75 3.90
RF 150117P00015000 P 01/17/15 15.0 4.75 4.90
RF 150117P00016000 P 01/17/15 16.0 5.65 5.90
RF 150117P00017000 P 01/17/15 17.0 6.70 6.90
RF 150220C00003000 C 02/20/15 3.0 7.15 7.50
RF 150220C00004000 C 02/20/15 4.0 6.15 6.50
RF 150220C00005000 C 02/20/15 5.0 5.15 5.50
RF 150220C00006000 C 02/20/15 6.0 4.15 4.50
RF 150220C00007000 C 02/20/15 7.0 3.15 3.50
RF 150220C00008000 C 02/20/15 8.0 2.24 2.35
RF 150220C00009000 C 02/20/15 9.0 1.35 1.63
RF 150220C00010000 C 02/20/15 10.0 0.67 0.73
RF 150220C00011000 C 02/20/15 11.0 0.25 0.35
RF 150220C00012000 C 02/20/15 12.0 0.08 0.15
RF 150220C00013000 C 02/20/15 13.0 0.03 0.09
RF 150220C00014000 C 02/20/15 14.0 0.01 0.07
RF 150220C00015000 C 02/20/15 15.0 0.00 0.07
RF 150220C00016000 C 02/20/15 16.0 0.00 0.06
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 0.12
RF 150220P00003000 P 02/20/15 3.0 0.00 0.03
RF 150220P00004000 P 02/20/15 4.0 0.00 0.05
RF 150220P00005000 P 02/20/15 5.0 0.00 0.05
RF 150220P00006000 P 02/20/15 6.0 0.01 0.14
RF 150220P00007000 P 02/20/15 7.0 0.02 0.14
RF 150220P00008000 P 02/20/15 8.0 0.05 0.15
RF 150220P00009000 P 02/20/15 9.0 0.21 0.23
RF 150220P00010000 P 02/20/15 10.0 0.51 0.54
RF 150220P00011000 P 02/20/15 11.0 1.10 1.13
RF 150220P00012000 P 02/20/15 12.0 1.70 1.97
RF 150220P00013000 P 02/20/15 13.0 2.65 2.92
RF 150220P00014000 P 02/20/15 14.0 3.65 3.90
RF 150220P00015000 P 02/20/15 15.0 4.65 4.90
RF 150220P00016000 P 02/20/15 16.0 5.65 5.90
RF 150220P00017000 P 02/20/15 17.0 6.55 6.95
RF 150220P00018000 P 02/20/15 18.0 7.50 7.95
RF 150220P00019000 P 02/20/15 19.0 8.35 9.10
RF 150515C00003000 C 05/15/15 3.0 6.60 8.10
RF 150515C00004000 C 05/15/15 4.0 5.65 7.10
RF 150515C00005000 C 05/15/15 5.0 4.90 5.70
RF 150515C00006000 C 05/15/15 6.0 4.15 4.55
RF 150515C00007000 C 05/15/15 7.0 3.15 3.60
RF 150515C00008000 C 05/15/15 8.0 2.05 2.63
RF 150515C00009000 C 05/15/15 9.0 1.47 1.75
RF 150515C00010000 C 05/15/15 10.0 0.82 0.97
RF 150515C00011000 C 05/15/15 11.0 0.36 0.59
RF 150515C00012000 C 05/15/15 12.0 0.12 0.33
RF 150515C00013000 C 05/15/15 13.0 0.02 0.21
RF 150515C00014000 C 05/15/15 14.0 0.00 0.25
RF 150515C00015000 C 05/15/15 15.0 0.00 0.18
RF 150515C00016000 C 05/15/15 16.0 0.00 0.09
RF 150515C00017000 C 05/15/15 17.0 0.00 0.09
RF 150515C00018000 C 05/15/15 18.0 0.00 0.09
RF 150515C00019000 C 05/15/15 19.0 0.00 0.09
RF 150515P00003000 P 05/15/15 3.0 0.00 0.05
RF 150515P00004000 P 05/15/15 4.0 0.00 0.11
RF 150515P00005000 P 05/15/15 5.0 0.00 0.13
RF 150515P00006000 P 05/15/15 6.0 0.00 0.25
RF 150515P00007000 P 05/15/15 7.0 0.00 0.18
RF 150515P00008000 P 05/15/15 8.0 0.11 0.27
RF 150515P00009000 P 05/15/15 9.0 0.26 0.45
RF 150515P00010000 P 05/15/15 10.0 0.58 0.78
RF 150515P00011000 P 05/15/15 11.0 1.11 1.35
RF 150515P00012000 P 05/15/15 12.0 1.84 2.14
RF 150515P00013000 P 05/15/15 13.0 2.70 3.05
RF 150515P00014000 P 05/15/15 14.0 3.60 4.00
RF 150515P00015000 P 05/15/15 15.0 4.60 4.95
RF 150515P00016000 P 05/15/15 16.0 5.55 6.05
RF 150515P00017000 P 05/15/15 17.0 6.00 6.95
RF 150515P00018000 P 05/15/15 18.0 7.25 8.15
RF 150515P00019000 P 05/15/15 19.0 8.25 9.20
RF 160115C00002000 C 01/15/16 2.0 6.00 10.70
RF 160115C00003000 C 01/15/16 3.0 6.10 8.35
RF 160115C00004000 C 01/15/16 4.0 5.35 7.35
RF 160115C00005000 C 01/15/16 5.0 4.70 6.10
RF 160115C00007000 C 01/15/16 7.0 3.15 3.90
RF 160115C00010000 C 01/15/16 10.0 1.25 1.50
RF 160115C00012000 C 01/15/16 12.0 0.54 0.79
RF 160115C00015000 C 01/15/16 15.0 0.05 0.30
RF 160115C00017000 C 01/15/16 17.0 0.05 0.19
RF 160115P00002000 P 01/15/16 2.0 0.00 0.11
RF 160115P00003000 P 01/15/16 3.0 0.00 0.24
RF 160115P00004000 P 01/15/16 4.0 0.00 0.31
RF 160115P00005000 P 01/15/16 5.0 0.04 0.20
RF 160115P00007000 P 01/15/16 7.0 0.20 0.40
RF 160115P00010000 P 01/15/16 10.0 0.91 1.25
RF 160115P00012000 P 01/15/16 12.0 1.94 2.55
RF 160115P00015000 P 01/15/16 15.0 4.60 5.15
RF 160115P00017000 P 01/15/16 17.0 5.75 7.20

OPRA data is delayed 15 minutes.