Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Regions Financial Corporation (RF)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 180720C00011000 C Jul 20, 2018 11.0 7.80 8.35
RF 180720C00012000 C Jul 20, 2018 12.0 6.95 7.05
RF 180720C00013000 C Jul 20, 2018 13.0 5.70 6.25
RF 180720C00014000 C Jul 20, 2018 14.0 4.95 5.05
RF 180720C00015000 C Jul 20, 2018 15.0 3.95 4.05
RF 180720C00016000 C Jul 20, 2018 16.0 2.90 3.05
RF 180720C00017000 C Jul 20, 2018 17.0 2.05 2.10
RF 180720C00018000 C Jul 20, 2018 18.0 1.21 1.24
RF 180720C00019000 C Jul 20, 2018 19.0 0.56 0.57
RF 180720C00020000 C Jul 20, 2018 20.0 0.19 0.21
RF 180720C00021000 C Jul 20, 2018 21.0 0.06 0.08
RF 180720C00022000 C Jul 20, 2018 22.0 0.00 0.04
RF 180720C00023000 C Jul 20, 2018 23.0 0.00 0.03
RF 180720C00024000 C Jul 20, 2018 24.0 0.00 0.03
RF 180720C00025000 C Jul 20, 2018 25.0 0.00 0.03
RF 180720C00026000 C Jul 20, 2018 26.0 0.00 0.03
RF 180720C00027000 C Jul 20, 2018 27.0 0.00 0.02
RF 180720P00011000 P Jul 20, 2018 11.0 0.00 0.02
RF 180720P00012000 P Jul 20, 2018 12.0 0.00 0.02
RF 180720P00013000 P Jul 20, 2018 13.0 0.00 0.02
RF 180720P00014000 P Jul 20, 2018 14.0 0.00 0.02
RF 180720P00015000 P Jul 20, 2018 15.0 0.00 0.03
RF 180720P00016000 P Jul 20, 2018 16.0 0.02 0.05
RF 180720P00017000 P Jul 20, 2018 17.0 0.06 0.08
RF 180720P00018000 P Jul 20, 2018 18.0 0.22 0.23
RF 180720P00019000 P Jul 20, 2018 19.0 0.55 0.58
RF 180720P00020000 P Jul 20, 2018 20.0 1.18 1.23
RF 180720P00021000 P Jul 20, 2018 21.0 2.03 2.14
RF 180720P00022000 P Jul 20, 2018 22.0 2.96 3.10
RF 180720P00023000 P Jul 20, 2018 23.0 4.00 4.10
RF 180720P00024000 P Jul 20, 2018 24.0 4.80 5.10
RF 180720P00025000 P Jul 20, 2018 25.0 5.95 6.10
RF 180720P00026000 P Jul 20, 2018 26.0 6.75 7.10
RF 180720P00027000 P Jul 20, 2018 27.0 7.80 8.40
RF 180817C00009000 C Aug 17, 2018 9.0 9.85 10.25
RF 180817C00010000 C Aug 17, 2018 10.0 8.90 9.05
RF 180817C00011000 C Aug 17, 2018 11.0 7.95 8.20
RF 180817C00012000 C Aug 17, 2018 12.0 6.85 7.15
RF 180817C00013000 C Aug 17, 2018 13.0 5.95 6.15
RF 180817C00014000 C Aug 17, 2018 14.0 4.90 5.15
RF 180817C00015000 C Aug 17, 2018 15.0 3.85 4.25
RF 180817C00016000 C Aug 17, 2018 16.0 3.05 3.15
RF 180817C00017000 C Aug 17, 2018 17.0 2.17 2.20
RF 180817C00018000 C Aug 17, 2018 18.0 1.37 1.39
RF 180817C00019000 C Aug 17, 2018 19.0 0.74 0.76
RF 180817C00020000 C Aug 17, 2018 20.0 0.33 0.36
RF 180817C00021000 C Aug 17, 2018 21.0 0.14 0.16
RF 180817C00022000 C Aug 17, 2018 22.0 0.07 0.08
RF 180817C00023000 C Aug 17, 2018 23.0 0.03 0.04
RF 180817C00024000 C Aug 17, 2018 24.0 0.01 0.03
RF 180817C00025000 C Aug 17, 2018 25.0 0.00 0.03
RF 180817C00026000 C Aug 17, 2018 26.0 0.00 0.03
RF 180817C00027000 C Aug 17, 2018 27.0 0.00 0.02
RF 180817P00009000 P Aug 17, 2018 9.0 0.00 0.02
RF 180817P00010000 P Aug 17, 2018 10.0 0.00 0.02
RF 180817P00011000 P Aug 17, 2018 11.0 0.00 0.02
RF 180817P00012000 P Aug 17, 2018 12.0 0.00 0.03
RF 180817P00013000 P Aug 17, 2018 13.0 0.01 0.03
RF 180817P00014000 P Aug 17, 2018 14.0 0.01 0.03
RF 180817P00015000 P Aug 17, 2018 15.0 0.03 0.05
RF 180817P00016000 P Aug 17, 2018 16.0 0.06 0.08
RF 180817P00017000 P Aug 17, 2018 17.0 0.15 0.16
RF 180817P00018000 P Aug 17, 2018 18.0 0.34 0.35
RF 180817P00019000 P Aug 17, 2018 19.0 0.71 0.73
RF 180817P00020000 P Aug 17, 2018 20.0 1.30 1.34
RF 180817P00021000 P Aug 17, 2018 21.0 2.10 2.17
RF 180817P00022000 P Aug 17, 2018 22.0 2.95 3.20
RF 180817P00023000 P Aug 17, 2018 23.0 3.80 4.10
RF 180817P00024000 P Aug 17, 2018 24.0 4.80 5.15
RF 180817P00025000 P Aug 17, 2018 25.0 5.75 6.20
RF 180817P00026000 P Aug 17, 2018 26.0 6.95 7.20
RF 180817P00027000 P Aug 17, 2018 27.0 7.85 8.40
RF 181116C00011000 C Nov 16, 2018 11.0 6.40 9.70
RF 181116C00012000 C Nov 16, 2018 12.0 5.50 8.60
RF 181116C00013000 C Nov 16, 2018 13.0 4.45 7.70
RF 181116C00014000 C Nov 16, 2018 14.0 3.35 6.90
RF 181116C00015000 C Nov 16, 2018 15.0 3.60 4.80
RF 181116C00016000 C Nov 16, 2018 16.0 3.20 3.40
RF 181116C00017000 C Nov 16, 2018 17.0 2.47 2.52
RF 181116C00018000 C Nov 16, 2018 18.0 1.76 1.81
RF 181116C00019000 C Nov 16, 2018 19.0 1.16 1.22
RF 181116C00020000 C Nov 16, 2018 20.0 0.75 0.79
RF 181116C00021000 C Nov 16, 2018 21.0 0.45 0.49
RF 181116C00022000 C Nov 16, 2018 22.0 0.26 0.29
RF 181116C00023000 C Nov 16, 2018 23.0 0.14 0.17
RF 181116C00024000 C Nov 16, 2018 24.0 0.07 0.10
RF 181116C00025000 C Nov 16, 2018 25.0 0.03 0.06
RF 181116C00026000 C Nov 16, 2018 26.0 0.01 0.04
RF 181116C00027000 C Nov 16, 2018 27.0 0.00 0.03
RF 181116P00011000 P Nov 16, 2018 11.0 0.01 0.06
RF 181116P00012000 P Nov 16, 2018 12.0 0.04 0.06
RF 181116P00013000 P Nov 16, 2018 13.0 0.06 0.08
RF 181116P00014000 P Nov 16, 2018 14.0 0.10 0.12
RF 181116P00015000 P Nov 16, 2018 15.0 0.16 0.18
RF 181116P00016000 P Nov 16, 2018 16.0 0.27 0.29
RF 181116P00017000 P Nov 16, 2018 17.0 0.44 0.47
RF 181116P00018000 P Nov 16, 2018 18.0 0.72 0.75
RF 181116P00019000 P Nov 16, 2018 19.0 1.13 1.16
RF 181116P00020000 P Nov 16, 2018 20.0 1.70 1.73
RF 181116P00021000 P Nov 16, 2018 21.0 2.41 2.43
RF 181116P00022000 P Nov 16, 2018 22.0 3.15 3.30
RF 181116P00023000 P Nov 16, 2018 23.0 4.05 4.20
RF 181116P00024000 P Nov 16, 2018 24.0 3.30 6.85
RF 181116P00025000 P Nov 16, 2018 25.0 4.25 7.80
RF 181116P00026000 P Nov 16, 2018 26.0 5.35 8.80
RF 181116P00027000 P Nov 16, 2018 27.0 6.25 9.75
RF 190118C00003000 C Jan 18, 2019 3.0 14.20 17.75
RF 190118C00004000 C Jan 18, 2019 4.0 14.85 15.25
RF 190118C00005000 C Jan 18, 2019 5.0 13.80 14.30
RF 190118C00008000 C Jan 18, 2019 8.0 10.85 11.15
RF 190118C00010000 C Jan 18, 2019 10.0 8.60 9.15
RF 190118C00011000 C Jan 18, 2019 11.0 7.80 8.15
RF 190118C00012000 C Jan 18, 2019 12.0 7.00 7.35
RF 190118C00013000 C Jan 18, 2019 13.0 6.05 6.50
RF 190118C00014000 C Jan 18, 2019 14.0 4.90 5.60
RF 190118C00015000 C Jan 18, 2019 15.0 4.25 4.35
RF 190118C00016000 C Jan 18, 2019 16.0 3.40 3.50
RF 190118C00017000 C Jan 18, 2019 17.0 2.64 2.72
RF 190118C00018000 C Jan 18, 2019 18.0 1.94 2.04
RF 190118C00019000 C Jan 18, 2019 19.0 1.33 1.47
RF 190118C00020000 C Jan 18, 2019 20.0 0.91 0.98
RF 190118C00021000 C Jan 18, 2019 21.0 0.60 0.68
RF 190118C00022000 C Jan 18, 2019 22.0 0.37 0.43
RF 190118C00023000 C Jan 18, 2019 23.0 0.22 0.27
RF 190118C00024000 C Jan 18, 2019 24.0 0.08 0.23
RF 190118C00025000 C Jan 18, 2019 25.0 0.09 0.15
RF 190118C00026000 C Jan 18, 2019 26.0 0.00 0.15
RF 190118C00027000 C Jan 18, 2019 27.0 0.00 0.07
RF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.08
RF 190118P00004000 P Jan 18, 2019 4.0 0.00 1.44
RF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.08
RF 190118P00008000 P Jan 18, 2019 8.0 0.00 0.09
RF 190118P00010000 P Jan 18, 2019 10.0 0.00 0.09
RF 190118P00011000 P Jan 18, 2019 11.0 0.00 0.11
RF 190118P00012000 P Jan 18, 2019 12.0 0.07 0.12
RF 190118P00013000 P Jan 18, 2019 13.0 0.06 0.15
RF 190118P00014000 P Jan 18, 2019 14.0 0.17 0.20
RF 190118P00015000 P Jan 18, 2019 15.0 0.25 0.29
RF 190118P00016000 P Jan 18, 2019 16.0 0.36 0.44
RF 190118P00017000 P Jan 18, 2019 17.0 0.57 0.66
RF 190118P00018000 P Jan 18, 2019 18.0 0.91 0.97
RF 190118P00019000 P Jan 18, 2019 19.0 1.33 1.40
RF 190118P00020000 P Jan 18, 2019 20.0 1.88 1.99
RF 190118P00021000 P Jan 18, 2019 21.0 2.52 2.63
RF 190118P00022000 P Jan 18, 2019 22.0 3.30 3.40
RF 190118P00023000 P Jan 18, 2019 23.0 4.15 4.25
RF 190118P00024000 P Jan 18, 2019 24.0 4.95 5.25
RF 190118P00025000 P Jan 18, 2019 25.0 6.00 6.15
RF 190118P00026000 P Jan 18, 2019 26.0 6.95 7.10
RF 190118P00027000 P Jan 18, 2019 27.0 7.70 8.55
RF 190215C00011000 C Feb 15, 2019 11.0 7.35 8.25
RF 190215C00012000 C Feb 15, 2019 12.0 6.90 7.30
RF 190215C00013000 C Feb 15, 2019 13.0 5.75 6.45
RF 190215C00014000 C Feb 15, 2019 14.0 4.85 5.45
RF 190215C00015000 C Feb 15, 2019 15.0 4.05 4.45
RF 190215C00016000 C Feb 15, 2019 16.0 3.45 3.60
RF 190215C00017000 C Feb 15, 2019 17.0 2.70 2.82
RF 190215C00018000 C Feb 15, 2019 18.0 2.00 2.15
RF 190215C00019000 C Feb 15, 2019 19.0 1.49 1.58
RF 190215C00020000 C Feb 15, 2019 20.0 0.98 1.13
RF 190215C00021000 C Feb 15, 2019 21.0 0.65 0.77
RF 190215C00022000 C Feb 15, 2019 22.0 0.41 0.52
RF 190215C00023000 C Feb 15, 2019 23.0 0.28 0.35
RF 190215C00024000 C Feb 15, 2019 24.0 0.17 0.22
RF 190215C00025000 C Feb 15, 2019 25.0 0.07 0.15
RF 190215C00026000 C Feb 15, 2019 26.0 0.00 0.13
RF 190215C00027000 C Feb 15, 2019 27.0 0.00 0.09
RF 190215P00011000 P Feb 15, 2019 11.0 0.04 0.12
RF 190215P00012000 P Feb 15, 2019 12.0 0.08 0.14
RF 190215P00013000 P Feb 15, 2019 13.0 0.12 0.17
RF 190215P00014000 P Feb 15, 2019 14.0 0.17 0.25
RF 190215P00015000 P Feb 15, 2019 15.0 0.31 0.35
RF 190215P00016000 P Feb 15, 2019 16.0 0.41 0.52
RF 190215P00017000 P Feb 15, 2019 17.0 0.69 0.77
RF 190215P00018000 P Feb 15, 2019 18.0 0.95 1.09
RF 190215P00019000 P Feb 15, 2019 19.0 1.39 1.53
RF 190215P00020000 P Feb 15, 2019 20.0 1.91 2.07
RF 190215P00021000 P Feb 15, 2019 21.0 2.54 2.73
RF 190215P00022000 P Feb 15, 2019 22.0 3.30 3.50
RF 190215P00023000 P Feb 15, 2019 23.0 4.15 4.35
RF 190215P00024000 P Feb 15, 2019 24.0 5.05 5.20
RF 190215P00025000 P Feb 15, 2019 25.0 5.85 6.20
RF 190215P00026000 P Feb 15, 2019 26.0 6.45 7.40
RF 190215P00027000 P Feb 15, 2019 27.0 7.60 8.15
RF 200117C00002000 C Jan 17, 2020 2.0 16.40 17.25
RF 200117C00003000 C Jan 17, 2020 3.0 15.20 16.25
RF 200117C00004000 C Jan 17, 2020 4.0 14.30 15.40
RF 200117C00005000 C Jan 17, 2020 5.0 13.20 14.35
RF 200117C00008000 C Jan 17, 2020 8.0 10.00 11.40
RF 200117C00010000 C Jan 17, 2020 10.0 8.40 9.50
RF 200117C00012000 C Jan 17, 2020 12.0 6.95 7.75
RF 200117C00015000 C Jan 17, 2020 15.0 4.90 5.20
RF 200117C00017000 C Jan 17, 2020 17.0 3.50 3.80
RF 200117C00020000 C Jan 17, 2020 20.0 2.00 2.30
RF 200117C00022000 C Jan 17, 2020 22.0 1.33 1.60
RF 200117C00025000 C Jan 17, 2020 25.0 0.65 0.89
RF 200117C00030000 C Jan 17, 2020 30.0 0.10 0.42
RF 200117P00002000 P Jan 17, 2020 2.0 0.00 0.10
RF 200117P00003000 P Jan 17, 2020 3.0 0.00 0.21
RF 200117P00004000 P Jan 17, 2020 4.0 0.00 0.21
RF 200117P00005000 P Jan 17, 2020 5.0 0.00 0.16
RF 200117P00008000 P Jan 17, 2020 8.0 0.07 0.21
RF 200117P00010000 P Jan 17, 2020 10.0 0.15 0.31
RF 200117P00012000 P Jan 17, 2020 12.0 0.30 0.57
RF 200117P00015000 P Jan 17, 2020 15.0 0.80 1.08
RF 200117P00017000 P Jan 17, 2020 17.0 1.40 1.72
RF 200117P00020000 P Jan 17, 2020 20.0 2.80 3.15
RF 200117P00022000 P Jan 17, 2020 22.0 4.00 4.35
RF 200117P00025000 P Jan 17, 2020 25.0 6.30 6.60
RF 200117P00030000 P Jan 17, 2020 30.0 10.70 11.55
OPRA data is delayed 15 minutes.