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 (2017-05-12)Premium Content

Regions Financial Corporation (RF)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170616C00006000 C 06/16/17 6.0 8.40 8.65
RF 170616C00007000 C 06/16/17 7.0 7.40 8.70
RF 170616C00008000 C 06/16/17 8.0 6.35 6.65
RF 170616C00009000 C 06/16/17 9.0 5.35 5.60
RF 170616C00010000 C 06/16/17 10.0 4.40 4.55
RF 170616C00011000 C 06/16/17 11.0 3.35 3.60
RF 170616C00012000 C 06/16/17 12.0 2.45 2.53
RF 170616C00013000 C 06/16/17 13.0 1.48 1.51
RF 170616C00014000 C 06/16/17 14.0 0.62 0.65
RF 170616C00015000 C 06/16/17 15.0 0.13 0.14
RF 170616C00016000 C 06/16/17 16.0 0.01 0.03
RF 170616C00017000 C 06/16/17 17.0 0.00 0.02
RF 170616C00018000 C 06/16/17 18.0 0.00 0.02
RF 170616C00019000 C 06/16/17 19.0 0.00 0.02
RF 170616C00020000 C 06/16/17 20.0 0.00 0.02
RF 170616C00021000 C 06/16/17 21.0 0.00 0.02
RF 170616C00022000 C 06/16/17 22.0 0.00 0.02
RF 170616P00006000 P 06/16/17 6.0 0.00 0.02
RF 170616P00007000 P 06/16/17 7.0 0.00 0.02
RF 170616P00008000 P 06/16/17 8.0 0.00 0.02
RF 170616P00009000 P 06/16/17 9.0 0.00 0.02
RF 170616P00010000 P 06/16/17 10.0 0.00 0.02
RF 170616P00011000 P 06/16/17 11.0 0.00 0.02
RF 170616P00012000 P 06/16/17 12.0 0.00 0.02
RF 170616P00013000 P 06/16/17 13.0 0.03 0.04
RF 170616P00014000 P 06/16/17 14.0 0.19 0.21
RF 170616P00015000 P 06/16/17 15.0 0.71 0.73
RF 170616P00016000 P 06/16/17 16.0 1.58 1.63
RF 170616P00017000 P 06/16/17 17.0 2.54 2.63
RF 170616P00018000 P 06/16/17 18.0 3.40 3.65
RF 170616P00019000 P 06/16/17 19.0 4.45 4.65
RF 170616P00020000 P 06/16/17 20.0 5.45 5.70
RF 170616P00021000 P 06/16/17 21.0 6.45 6.70
RF 170616P00022000 P 06/16/17 22.0 7.40 7.65
RF 170721C00006000 C 07/21/17 6.0 8.20 8.60
RF 170721C00007000 C 07/21/17 7.0 7.35 7.60
RF 170721C00008000 C 07/21/17 8.0 6.35 6.65
RF 170721C00009000 C 07/21/17 9.0 5.40 5.65
RF 170721C00010000 C 07/21/17 10.0 4.35 4.55
RF 170721C00011000 C 07/21/17 11.0 3.35 3.60
RF 170721C00012000 C 07/21/17 12.0 2.45 2.58
RF 170721C00013000 C 07/21/17 13.0 1.57 1.64
RF 170721C00014000 C 07/21/17 14.0 0.82 0.88
RF 170721C00015000 C 07/21/17 15.0 0.34 0.38
RF 170721C00016000 C 07/21/17 16.0 0.11 0.14
RF 170721C00017000 C 07/21/17 17.0 0.03 0.04
RF 170721C00018000 C 07/21/17 18.0 0.00 0.02
RF 170721C00019000 C 07/21/17 19.0 0.00 0.02
RF 170721C00020000 C 07/21/17 20.0 0.00 0.02
RF 170721C00021000 C 07/21/17 21.0 0.00 0.02
RF 170721C00022000 C 07/21/17 22.0 0.00 0.03
RF 170721P00006000 P 07/21/17 6.0 0.00 0.02
RF 170721P00007000 P 07/21/17 7.0 0.00 0.04
RF 170721P00008000 P 07/21/17 8.0 0.00 0.02
RF 170721P00009000 P 07/21/17 9.0 0.00 0.40
RF 170721P00010000 P 07/21/17 10.0 0.00 0.03
RF 170721P00011000 P 07/21/17 11.0 0.01 0.03
RF 170721P00012000 P 07/21/17 12.0 0.05 0.06
RF 170721P00013000 P 07/21/17 13.0 0.15 0.18
RF 170721P00014000 P 07/21/17 14.0 0.40 0.45
RF 170721P00015000 P 07/21/17 15.0 0.90 0.95
RF 170721P00016000 P 07/21/17 16.0 1.65 1.71
RF 170721P00017000 P 07/21/17 17.0 2.53 2.81
RF 170721P00018000 P 07/21/17 18.0 3.55 3.80
RF 170721P00019000 P 07/21/17 19.0 4.50 4.65
RF 170721P00020000 P 07/21/17 20.0 5.50 5.75
RF 170721P00021000 P 07/21/17 21.0 6.45 6.75
RF 170721P00022000 P 07/21/17 22.0 7.40 7.80
RF 170818C00006000 C 08/18/17 6.0 8.35 8.60
RF 170818C00007000 C 08/18/17 7.0 7.35 8.30
RF 170818C00008000 C 08/18/17 8.0 6.35 7.60
RF 170818C00009000 C 08/18/17 9.0 5.35 6.10
RF 170818C00010000 C 08/18/17 10.0 4.35 5.20
RF 170818C00011000 C 08/18/17 11.0 3.20 4.95
RF 170818C00012000 C 08/18/17 12.0 2.52 2.65
RF 170818C00013000 C 08/18/17 13.0 1.69 1.75
RF 170818C00014000 C 08/18/17 14.0 1.00 1.04
RF 170818C00015000 C 08/18/17 15.0 0.51 0.52
RF 170818C00016000 C 08/18/17 16.0 0.20 0.22
RF 170818C00017000 C 08/18/17 17.0 0.07 0.09
RF 170818C00018000 C 08/18/17 18.0 0.01 0.04
RF 170818C00019000 C 08/18/17 19.0 0.00 0.02
RF 170818C00020000 C 08/18/17 20.0 0.00 0.02
RF 170818C00021000 C 08/18/17 21.0 0.00 0.02
RF 170818C00022000 C 08/18/17 22.0 0.00 0.02
RF 170818C00023000 C 08/18/17 23.0 0.00 0.02
RF 170818C00024000 C 08/18/17 24.0 0.00 0.02
RF 170818P00006000 P 08/18/17 6.0 0.00 0.02
RF 170818P00007000 P 08/18/17 7.0 0.00 0.02
RF 170818P00008000 P 08/18/17 8.0 0.00 0.02
RF 170818P00009000 P 08/18/17 9.0 0.00 0.03
RF 170818P00010000 P 08/18/17 10.0 0.01 0.03
RF 170818P00011000 P 08/18/17 11.0 0.05 0.06
RF 170818P00012000 P 08/18/17 12.0 0.12 0.13
RF 170818P00013000 P 08/18/17 13.0 0.25 0.29
RF 170818P00014000 P 08/18/17 14.0 0.58 0.59
RF 170818P00015000 P 08/18/17 15.0 1.05 1.09
RF 170818P00016000 P 08/18/17 16.0 1.74 1.82
RF 170818P00017000 P 08/18/17 17.0 2.56 2.72
RF 170818P00018000 P 08/18/17 18.0 3.50 3.65
RF 170818P00019000 P 08/18/17 19.0 4.40 4.90
RF 170818P00020000 P 08/18/17 20.0 5.45 6.45
RF 170818P00021000 P 08/18/17 21.0 6.45 7.00
RF 170818P00022000 P 08/18/17 22.0 7.45 8.20
RF 170818P00023000 P 08/18/17 23.0 8.45 10.90
RF 170818P00024000 P 08/18/17 24.0 9.45 9.70
RF 171117C00007000 C 11/17/17 7.0 7.40 7.60
RF 171117C00008000 C 11/17/17 8.0 4.85 6.60
RF 171117C00009000 C 11/17/17 9.0 4.25 5.75
RF 171117C00010000 C 11/17/17 10.0 3.05 4.60
RF 171117C00011000 C 11/17/17 11.0 3.50 3.75
RF 171117C00012000 C 11/17/17 12.0 2.71 2.81
RF 171117C00013000 C 11/17/17 13.0 1.95 2.02
RF 171117C00014000 C 11/17/17 14.0 1.32 1.38
RF 171117C00015000 C 11/17/17 15.0 0.83 0.89
RF 171117C00016000 C 11/17/17 16.0 0.49 0.54
RF 171117C00017000 C 11/17/17 17.0 0.27 0.30
RF 171117C00018000 C 11/17/17 18.0 0.13 0.18
RF 171117C00019000 C 11/17/17 19.0 0.07 0.10
RF 171117C00020000 C 11/17/17 20.0 0.00 0.06
RF 171117C00021000 C 11/17/17 21.0 0.00 0.03
RF 171117C00022000 C 11/17/17 22.0 0.00 0.02
RF 171117C00023000 C 11/17/17 23.0 0.00 0.02
RF 171117P00007000 P 11/17/17 7.0 0.00 0.04
RF 171117P00008000 P 11/17/17 8.0 0.02 0.05
RF 171117P00009000 P 11/17/17 9.0 0.04 0.07
RF 171117P00010000 P 11/17/17 10.0 0.08 0.11
RF 171117P00011000 P 11/17/17 11.0 0.16 0.20
RF 171117P00012000 P 11/17/17 12.0 0.30 0.35
RF 171117P00013000 P 11/17/17 13.0 0.53 0.59
RF 171117P00014000 P 11/17/17 14.0 0.89 0.96
RF 171117P00015000 P 11/17/17 15.0 1.40 1.47
RF 171117P00016000 P 11/17/17 16.0 2.06 2.12
RF 171117P00017000 P 11/17/17 17.0 2.82 2.90
RF 171117P00018000 P 11/17/17 18.0 3.60 3.85
RF 171117P00019000 P 11/17/17 19.0 4.55 4.80
RF 171117P00020000 P 11/17/17 20.0 5.15 5.85
RF 171117P00021000 P 11/17/17 21.0 5.00 6.90
RF 171117P00022000 P 11/17/17 22.0 6.45 7.90
RF 171117P00023000 P 11/17/17 23.0 8.45 8.65
RF 180119C00003000 C 01/19/18 3.0 11.40 11.65
RF 180119C00004000 C 01/19/18 4.0 10.35 10.60
RF 180119C00005000 C 01/19/18 5.0 9.35 9.60
RF 180119C00007000 C 01/19/18 7.0 7.40 7.55
RF 180119C00008000 C 01/19/18 8.0 6.40 6.55
RF 180119C00009000 C 01/19/18 9.0 5.40 5.60
RF 180119C00010000 C 01/19/18 10.0 4.50 4.65
RF 180119C00011000 C 01/19/18 11.0 3.60 3.80
RF 180119C00012000 C 01/19/18 12.0 2.83 2.94
RF 180119C00013000 C 01/19/18 13.0 2.10 2.18
RF 180119C00014000 C 01/19/18 14.0 1.50 1.57
RF 180119C00015000 C 01/19/18 15.0 1.02 1.08
RF 180119C00016000 C 01/19/18 16.0 0.66 0.72
RF 180119C00017000 C 01/19/18 17.0 0.41 0.45
RF 180119C00018000 C 01/19/18 18.0 0.25 0.30
RF 180119C00019000 C 01/19/18 19.0 0.15 0.19
RF 180119C00020000 C 01/19/18 20.0 0.07 0.12
RF 180119C00021000 C 01/19/18 21.0 0.00 0.08
RF 180119C00022000 C 01/19/18 22.0 0.00 0.05
RF 180119C00025000 C 01/19/18 25.0 0.00 0.03
RF 180119C00027000 C 01/19/18 27.0 0.00 0.02
RF 180119P00003000 P 01/19/18 3.0 0.00 0.02
RF 180119P00004000 P 01/19/18 4.0 0.00 0.02
RF 180119P00005000 P 01/19/18 5.0 0.00 0.03
RF 180119P00007000 P 01/19/18 7.0 0.01 0.05
RF 180119P00008000 P 01/19/18 8.0 0.03 0.08
RF 180119P00009000 P 01/19/18 9.0 0.07 0.12
RF 180119P00010000 P 01/19/18 10.0 0.15 0.18
RF 180119P00011000 P 01/19/18 11.0 0.26 0.31
RF 180119P00012000 P 01/19/18 12.0 0.45 0.49
RF 180119P00013000 P 01/19/18 13.0 0.71 0.77
RF 180119P00014000 P 01/19/18 14.0 1.09 1.18
RF 180119P00015000 P 01/19/18 15.0 1.62 1.68
RF 180119P00016000 P 01/19/18 16.0 2.25 2.31
RF 180119P00017000 P 01/19/18 17.0 2.99 3.10
RF 180119P00018000 P 01/19/18 18.0 3.80 3.90
RF 180119P00019000 P 01/19/18 19.0 4.65 4.80
RF 180119P00020000 P 01/19/18 20.0 5.60 5.75
RF 180119P00021000 P 01/19/18 21.0 6.55 6.70
RF 180119P00022000 P 01/19/18 22.0 7.45 7.80
RF 180119P00025000 P 01/19/18 25.0 10.40 11.55
RF 180119P00027000 P 01/19/18 27.0 12.45 12.70
RF 190118C00003000 C 01/18/19 3.0 11.35 11.65
RF 190118C00004000 C 01/18/19 4.0 10.10 10.70
RF 190118C00005000 C 01/18/19 5.0 9.20 11.55
RF 190118C00008000 C 01/18/19 8.0 6.45 6.70
RF 190118C00010000 C 01/18/19 10.0 4.80 5.05
RF 190118C00012000 C 01/18/19 12.0 3.35 3.65
RF 190118C00015000 C 01/18/19 15.0 1.89 2.05
RF 190118C00017000 C 01/18/19 17.0 1.17 1.33
RF 190118C00020000 C 01/18/19 20.0 0.58 0.69
RF 190118C00022000 C 01/18/19 22.0 0.26 0.45
RF 190118C00025000 C 01/18/19 25.0 0.14 0.25
RF 190118C00027000 C 01/18/19 27.0 0.08 0.17
RF 190118P00003000 P 01/18/19 3.0 0.00 0.11
RF 190118P00004000 P 01/18/19 4.0 0.00 0.10
RF 190118P00005000 P 01/18/19 5.0 0.05 0.14
RF 190118P00008000 P 01/18/19 8.0 0.25 0.38
RF 190118P00010000 P 01/18/19 10.0 0.59 0.68
RF 190118P00012000 P 01/18/19 12.0 1.16 1.27
RF 190118P00015000 P 01/18/19 15.0 2.50 2.81
RF 190118P00017000 P 01/18/19 17.0 3.75 3.95
RF 190118P00020000 P 01/18/19 20.0 6.00 6.35
RF 190118P00022000 P 01/18/19 22.0 7.75 8.05
RF 190118P00025000 P 01/18/19 25.0 10.55 10.80
RF 190118P00027000 P 01/18/19 27.0 12.45 12.75

OPRA data is delayed 15 minutes.