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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141122C00003000 C 11/22/14 3.0 6.10 6.40
RF 141122C00004000 C 11/22/14 4.0 5.10 5.40
RF 141122C00005000 C 11/22/14 5.0 4.10 4.40
RF 141122C00006000 C 11/22/14 6.0 3.10 3.45
RF 141122C00007000 C 11/22/14 7.0 2.14 2.40
RF 141122C00008000 C 11/22/14 8.0 1.16 1.41
RF 141122C00009000 C 11/22/14 9.0 0.41 0.45
RF 141122C00010000 C 11/22/14 10.0 0.01 0.06
RF 141122C00011000 C 11/22/14 11.0 0.01 0.03
RF 141122C00012000 C 11/22/14 12.0 0.00 0.05
RF 141122C00013000 C 11/22/14 13.0 0.00 0.07
RF 141122C00014000 C 11/22/14 14.0 0.00 0.06
RF 141122C00015000 C 11/22/14 15.0 0.00 0.03
RF 141122C00016000 C 11/22/14 16.0 0.00 0.02
RF 141122C00017000 C 11/22/14 17.0 0.00 0.02
RF 141122C00018000 C 11/22/14 18.0 0.00 0.02
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 0.08
RF 141122P00008000 P 11/22/14 8.0 0.01 0.06
RF 141122P00009000 P 11/22/14 9.0 0.14 0.17
RF 141122P00010000 P 11/22/14 10.0 0.70 0.82
RF 141122P00011000 P 11/22/14 11.0 1.66 1.88
RF 141122P00012000 P 11/22/14 12.0 2.62 2.88
RF 141122P00013000 P 11/22/14 13.0 3.60 3.90
RF 141122P00014000 P 11/22/14 14.0 4.60 4.90
RF 141122P00015000 P 11/22/14 15.0 5.60 5.90
RF 141122P00016000 P 11/22/14 16.0 6.60 6.90
RF 141122P00017000 P 11/22/14 17.0 7.05 7.90
RF 141122P00018000 P 11/22/14 18.0 8.05 8.90
RF 141122P00019000 P 11/22/14 19.0 9.05 10.55
RF 141220C00001000 C 12/20/14 1.0 7.55 8.90
RF 141220C00002000 C 12/20/14 2.0 7.05 7.45
RF 141220C00003000 C 12/20/14 3.0 6.05 6.45
RF 141220C00004000 C 12/20/14 4.0 5.05 5.45
RF 141220C00005000 C 12/20/14 5.0 4.05 4.40
RF 141220C00006000 C 12/20/14 6.0 3.05 3.45
RF 141220C00007000 C 12/20/14 7.0 2.07 2.47
RF 141220C00008000 C 12/20/14 8.0 1.16 1.49
RF 141220C00009000 C 12/20/14 9.0 0.49 0.54
RF 141220C00010000 C 12/20/14 10.0 0.11 0.12
RF 141220C00011000 C 12/20/14 11.0 0.00 0.10
RF 141220C00012000 C 12/20/14 12.0 0.00 0.05
RF 141220C00013000 C 12/20/14 13.0 0.00 0.08
RF 141220C00014000 C 12/20/14 14.0 0.00 0.07
RF 141220C00015000 C 12/20/14 15.0 0.00 0.07
RF 141220C00016000 C 12/20/14 16.0 0.00 0.06
RF 141220C00017000 C 12/20/14 17.0 0.00 0.03
RF 141220P00001000 P 12/20/14 1.0 0.00 0.02
RF 141220P00002000 P 12/20/14 2.0 0.00 0.02
RF 141220P00003000 P 12/20/14 3.0 0.00 0.02
RF 141220P00004000 P 12/20/14 4.0 0.00 0.02
RF 141220P00005000 P 12/20/14 5.0 0.00 0.07
RF 141220P00006000 P 12/20/14 6.0 0.00 0.04
RF 141220P00007000 P 12/20/14 7.0 0.01 0.11
RF 141220P00008000 P 12/20/14 8.0 0.04 0.14
RF 141220P00009000 P 12/20/14 9.0 0.25 0.28
RF 141220P00010000 P 12/20/14 10.0 0.84 1.05
RF 141220P00011000 P 12/20/14 11.0 1.59 1.97
RF 141220P00012000 P 12/20/14 12.0 2.58 3.00
RF 141220P00013000 P 12/20/14 13.0 3.60 4.00
RF 141220P00014000 P 12/20/14 14.0 4.60 5.05
RF 141220P00015000 P 12/20/14 15.0 5.60 6.10
RF 141220P00016000 P 12/20/14 16.0 6.60 7.10
RF 141220P00017000 P 12/20/14 17.0 7.15 8.50
RF 150117C00003000 C 01/17/15 3.0 5.90 6.60
RF 150117C00004000 C 01/17/15 4.0 5.05 5.55
RF 150117C00005000 C 01/17/15 5.0 4.10 4.45
RF 150117C00006000 C 01/17/15 6.0 3.10 3.45
RF 150117C00007000 C 01/17/15 7.0 2.16 2.48
RF 150117C00008000 C 01/17/15 8.0 1.20 1.46
RF 150117C00009000 C 01/17/15 9.0 0.55 0.64
RF 150117C00010000 C 01/17/15 10.0 0.14 0.18
RF 150117C00011000 C 01/17/15 11.0 0.01 0.09
RF 150117C00012000 C 01/17/15 12.0 0.00 0.05
RF 150117C00013000 C 01/17/15 13.0 0.00 0.05
RF 150117C00014000 C 01/17/15 14.0 0.00 0.05
RF 150117C00015000 C 01/17/15 15.0 0.00 0.03
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 0.06
RF 150117P00005000 P 01/17/15 5.0 0.00 0.12
RF 150117P00006000 P 01/17/15 6.0 0.00 0.11
RF 150117P00007000 P 01/17/15 7.0 0.01 0.12
RF 150117P00008000 P 01/17/15 8.0 0.08 0.15
RF 150117P00009000 P 01/17/15 9.0 0.28 0.34
RF 150117P00010000 P 01/17/15 10.0 0.82 1.04
RF 150117P00011000 P 01/17/15 11.0 1.63 1.95
RF 150117P00012000 P 01/17/15 12.0 2.64 2.94
RF 150117P00013000 P 01/17/15 13.0 3.65 3.95
RF 150117P00014000 P 01/17/15 14.0 4.60 5.00
RF 150117P00015000 P 01/17/15 15.0 5.45 6.05
RF 150117P00016000 P 01/17/15 16.0 6.35 7.00
RF 150117P00017000 P 01/17/15 17.0 6.15 9.45
RF 150220C00003000 C 02/20/15 3.0 6.00 6.45
RF 150220C00004000 C 02/20/15 4.0 5.10 5.45
RF 150220C00005000 C 02/20/15 5.0 4.10 4.45
RF 150220C00006000 C 02/20/15 6.0 3.10 3.45
RF 150220C00007000 C 02/20/15 7.0 2.17 2.47
RF 150220C00008000 C 02/20/15 8.0 1.26 1.48
RF 150220C00009000 C 02/20/15 9.0 0.66 0.76
RF 150220C00010000 C 02/20/15 10.0 0.25 0.30
RF 150220C00011000 C 02/20/15 11.0 0.08 0.17
RF 150220C00012000 C 02/20/15 12.0 0.00 0.12
RF 150220C00013000 C 02/20/15 13.0 0.00 0.10
RF 150220C00014000 C 02/20/15 14.0 0.00 0.10
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.09
RF 150220C00017000 C 02/20/15 17.0 0.00 0.09
RF 150220C00018000 C 02/20/15 18.0 0.00 0.10
RF 150220C00019000 C 02/20/15 19.0 0.00 0.10
RF 150220P00003000 P 02/20/15 3.0 0.00 0.04
RF 150220P00004000 P 02/20/15 4.0 0.00 0.12
RF 150220P00005000 P 02/20/15 5.0 0.00 0.12
RF 150220P00006000 P 02/20/15 6.0 0.01 0.13
RF 150220P00007000 P 02/20/15 7.0 0.03 0.17
RF 150220P00008000 P 02/20/15 8.0 0.14 0.24
RF 150220P00009000 P 02/20/15 9.0 0.39 0.45
RF 150220P00010000 P 02/20/15 10.0 0.93 1.04
RF 150220P00011000 P 02/20/15 11.0 1.71 2.00
RF 150220P00012000 P 02/20/15 12.0 2.64 2.95
RF 150220P00013000 P 02/20/15 13.0 3.65 3.95
RF 150220P00014000 P 02/20/15 14.0 4.65 4.95
RF 150220P00015000 P 02/20/15 15.0 5.55 5.95
RF 150220P00016000 P 02/20/15 16.0 6.30 7.10
RF 150220P00017000 P 02/20/15 17.0 6.95 8.60
RF 150220P00018000 P 02/20/15 18.0 7.95 9.60
RF 150220P00019000 P 02/20/15 19.0 8.10 11.50
RF 150515C00003000 C 05/15/15 3.0 5.75 6.70
RF 150515C00004000 C 05/15/15 4.0 4.90 5.50
RF 150515C00005000 C 05/15/15 5.0 3.90 4.45
RF 150515C00006000 C 05/15/15 6.0 2.87 3.50
RF 150515C00007000 C 05/15/15 7.0 2.13 2.53
RF 150515C00008000 C 05/15/15 8.0 1.24 1.71
RF 150515C00009000 C 05/15/15 9.0 0.80 0.93
RF 150515C00010000 C 05/15/15 10.0 0.33 0.48
RF 150515C00011000 C 05/15/15 11.0 0.15 0.23
RF 150515C00012000 C 05/15/15 12.0 0.06 0.23
RF 150515C00013000 C 05/15/15 13.0 0.03 0.19
RF 150515C00014000 C 05/15/15 14.0 0.00 0.15
RF 150515C00015000 C 05/15/15 15.0 0.00 0.14
RF 150515C00016000 C 05/15/15 16.0 0.00 0.24
RF 150515C00017000 C 05/15/15 17.0 0.00 0.25
RF 150515C00018000 C 05/15/15 18.0 0.00 0.22
RF 150515C00019000 C 05/15/15 19.0 0.00 0.25
RF 150515P00003000 P 05/15/15 3.0 0.00 0.16
RF 150515P00004000 P 05/15/15 4.0 0.00 0.25
RF 150515P00005000 P 05/15/15 5.0 0.00 0.25
RF 150515P00006000 P 05/15/15 6.0 0.00 0.21
RF 150515P00007000 P 05/15/15 7.0 0.05 0.22
RF 150515P00008000 P 05/15/15 8.0 0.20 0.38
RF 150515P00009000 P 05/15/15 9.0 0.53 0.74
RF 150515P00010000 P 05/15/15 10.0 1.12 1.31
RF 150515P00011000 P 05/15/15 11.0 1.81 2.26
RF 150515P00012000 P 05/15/15 12.0 2.71 3.05
RF 150515P00013000 P 05/15/15 13.0 3.50 4.30
RF 150515P00014000 P 05/15/15 14.0 4.50 5.25
RF 150515P00015000 P 05/15/15 15.0 5.40 6.35
RF 150515P00016000 P 05/15/15 16.0 6.30 7.45
RF 150515P00017000 P 05/15/15 17.0 7.40 8.35
RF 150515P00018000 P 05/15/15 18.0 8.35 9.35
RF 150515P00019000 P 05/15/15 19.0 7.80 10.60
RF 160115C00002000 C 01/15/16 2.0 6.00 8.45
RF 160115C00003000 C 01/15/16 3.0 5.20 7.20
RF 160115C00004000 C 01/15/16 4.0 4.45 6.05
RF 160115C00005000 C 01/15/16 5.0 3.35 5.20
RF 160115C00007000 C 01/15/16 7.0 2.22 2.89
RF 160115C00010000 C 01/15/16 10.0 0.80 0.90
RF 160115C00012000 C 01/15/16 12.0 0.30 0.57
RF 160115C00015000 C 01/15/16 15.0 0.12 0.32
RF 160115C00017000 C 01/15/16 17.0 0.00 0.28
RF 160115P00002000 P 01/15/16 2.0 0.00 0.26
RF 160115P00003000 P 01/15/16 3.0 0.00 0.45
RF 160115P00004000 P 01/15/16 4.0 0.00 0.50
RF 160115P00005000 P 01/15/16 5.0 0.05 0.34
RF 160115P00007000 P 01/15/16 7.0 0.22 0.40
RF 160115P00010000 P 01/15/16 10.0 1.41 1.80
RF 160115P00012000 P 01/15/16 12.0 2.83 3.50
RF 160115P00015000 P 01/15/16 15.0 5.40 6.55
RF 160115P00017000 P 01/15/16 17.0 7.40 8.40
RF 170120C00003000 C 01/20/17 3.0 4.80 7.20
RF 170120C00004000 C 01/20/17 4.0 3.75 6.75
RF 170120C00005000 C 01/20/17 5.0 3.55 5.05
RF 170120C00007000 C 01/20/17 7.0 2.50 3.10
RF 170120C00010000 C 01/20/17 10.0 0.96 1.40
RF 170120C00012000 C 01/20/17 12.0 0.50 0.95
RF 170120C00015000 C 01/20/17 15.0 0.15 0.98
RF 170120C00017000 C 01/20/17 17.0 0.01 0.96
RF 170120P00003000 P 01/20/17 3.0 0.00 0.47
RF 170120P00004000 P 01/20/17 4.0 0.00 0.50
RF 170120P00005000 P 01/20/17 5.0 0.11 0.61
RF 170120P00007000 P 01/20/17 7.0 0.47 0.97
RF 170120P00010000 P 01/20/17 10.0 1.84 2.73
RF 170120P00012000 P 01/20/17 12.0 3.10 3.80
RF 170120P00015000 P 01/20/17 15.0 5.35 7.20
RF 170120P00017000 P 01/20/17 17.0 7.55 8.45

OPRA data is delayed 15 minutes.