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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170721C00006000 C 07/21/17 6.0 7.35 7.75
RF 170721C00007000 C 07/21/17 7.0 5.75 7.00
RF 170721C00008000 C 07/21/17 8.0 5.25 5.85
RF 170721C00009000 C 07/21/17 9.0 4.40 5.00
RF 170721C00010000 C 07/21/17 10.0 3.50 3.60
RF 170721C00011000 C 07/21/17 11.0 2.53 2.63
RF 170721C00012000 C 07/21/17 12.0 1.57 1.68
RF 170721C00013000 C 07/21/17 13.0 0.77 0.85
RF 170721C00014000 C 07/21/17 14.0 0.25 0.31
RF 170721C00015000 C 07/21/17 15.0 0.05 0.09
RF 170721C00016000 C 07/21/17 16.0 0.00 0.05
RF 170721C00017000 C 07/21/17 17.0 0.00 0.47
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 0.68
RF 170721C00021000 C 07/21/17 21.0 0.00 0.02
RF 170721C00022000 C 07/21/17 22.0 0.00 0.02
RF 170721P00006000 P 07/21/17 6.0 0.00 0.02
RF 170721P00007000 P 07/21/17 7.0 0.00 0.60
RF 170721P00008000 P 07/21/17 8.0 0.00 0.02
RF 170721P00009000 P 07/21/17 9.0 0.00 0.02
RF 170721P00010000 P 07/21/17 10.0 0.00 0.52
RF 170721P00011000 P 07/21/17 11.0 0.00 0.04
RF 170721P00012000 P 07/21/17 12.0 0.05 0.09
RF 170721P00013000 P 07/21/17 13.0 0.23 0.28
RF 170721P00014000 P 07/21/17 14.0 0.69 0.75
RF 170721P00015000 P 07/21/17 15.0 1.45 1.58
RF 170721P00016000 P 07/21/17 16.0 2.30 2.62
RF 170721P00017000 P 07/21/17 17.0 3.35 3.65
RF 170721P00018000 P 07/21/17 18.0 4.25 4.80
RF 170721P00019000 P 07/21/17 19.0 5.30 5.70
RF 170721P00020000 P 07/21/17 20.0 6.40 6.60
RF 170721P00021000 P 07/21/17 21.0 7.35 7.75
RF 170721P00022000 P 07/21/17 22.0 8.30 8.75
RF 170818C00006000 C 08/18/17 6.0 7.30 7.85
RF 170818C00007000 C 08/18/17 7.0 6.20 7.80
RF 170818C00008000 C 08/18/17 8.0 5.45 5.80
RF 170818C00009000 C 08/18/17 9.0 4.35 4.80
RF 170818C00010000 C 08/18/17 10.0 3.50 3.70
RF 170818C00011000 C 08/18/17 11.0 2.54 2.67
RF 170818C00012000 C 08/18/17 12.0 1.68 1.77
RF 170818C00013000 C 08/18/17 13.0 0.93 1.01
RF 170818C00014000 C 08/18/17 14.0 0.42 0.47
RF 170818C00015000 C 08/18/17 15.0 0.15 0.18
RF 170818C00016000 C 08/18/17 16.0 0.03 0.06
RF 170818C00017000 C 08/18/17 17.0 0.00 0.03
RF 170818C00018000 C 08/18/17 18.0 0.00 0.07
RF 170818C00019000 C 08/18/17 19.0 0.00 0.06
RF 170818C00020000 C 08/18/17 20.0 0.00 0.34
RF 170818C00021000 C 08/18/17 21.0 0.00 0.04
RF 170818C00022000 C 08/18/17 22.0 0.00 0.34
RF 170818C00023000 C 08/18/17 23.0 0.00 0.13
RF 170818C00024000 C 08/18/17 24.0 0.00 0.34
RF 170818P00006000 P 08/18/17 6.0 0.00 0.05
RF 170818P00007000 P 08/18/17 7.0 0.00 0.05
RF 170818P00008000 P 08/18/17 8.0 0.00 0.68
RF 170818P00009000 P 08/18/17 9.0 0.00 0.04
RF 170818P00010000 P 08/18/17 10.0 0.00 0.05
RF 170818P00011000 P 08/18/17 11.0 0.04 0.08
RF 170818P00012000 P 08/18/17 12.0 0.15 0.19
RF 170818P00013000 P 08/18/17 13.0 0.39 0.44
RF 170818P00014000 P 08/18/17 14.0 0.86 0.90
RF 170818P00015000 P 08/18/17 15.0 1.56 1.62
RF 170818P00016000 P 08/18/17 16.0 2.42 2.53
RF 170818P00017000 P 08/18/17 17.0 3.40 3.55
RF 170818P00018000 P 08/18/17 18.0 4.40 4.55
RF 170818P00019000 P 08/18/17 19.0 5.20 5.90
RF 170818P00020000 P 08/18/17 20.0 6.40 7.55
RF 170818P00021000 P 08/18/17 21.0 7.25 7.90
RF 170818P00022000 P 08/18/17 22.0 8.00 9.35
RF 170818P00023000 P 08/18/17 23.0 9.30 9.85
RF 170818P00024000 P 08/18/17 24.0 10.40 10.55
RF 171117C00007000 C 11/17/17 7.0 6.45 6.75
RF 171117C00008000 C 11/17/17 8.0 5.50 5.65
RF 171117C00009000 C 11/17/17 9.0 4.55 4.80
RF 171117C00010000 C 11/17/17 10.0 3.60 3.75
RF 171117C00011000 C 11/17/17 11.0 2.73 2.84
RF 171117C00012000 C 11/17/17 12.0 1.94 2.01
RF 171117C00013000 C 11/17/17 13.0 1.28 1.34
RF 171117C00014000 C 11/17/17 14.0 0.77 0.84
RF 171117C00015000 C 11/17/17 15.0 0.44 0.48
RF 171117C00016000 C 11/17/17 16.0 0.22 0.26
RF 171117C00017000 C 11/17/17 17.0 0.11 0.15
RF 171117C00018000 C 11/17/17 18.0 0.04 0.07
RF 171117C00019000 C 11/17/17 19.0 0.00 0.04
RF 171117C00020000 C 11/17/17 20.0 0.00 0.39
RF 171117C00021000 C 11/17/17 21.0 0.00 0.60
RF 171117C00022000 C 11/17/17 22.0 0.00 0.60
RF 171117C00023000 C 11/17/17 23.0 0.00 0.08
RF 171117P00007000 P 11/17/17 7.0 0.00 0.08
RF 171117P00008000 P 11/17/17 8.0 0.00 0.40
RF 171117P00009000 P 11/17/17 9.0 0.05 0.08
RF 171117P00010000 P 11/17/17 10.0 0.11 0.14
RF 171117P00011000 P 11/17/17 11.0 0.22 0.25
RF 171117P00012000 P 11/17/17 12.0 0.41 0.46
RF 171117P00013000 P 11/17/17 13.0 0.74 0.80
RF 171117P00014000 P 11/17/17 14.0 1.23 1.29
RF 171117P00015000 P 11/17/17 15.0 1.89 1.95
RF 171117P00016000 P 11/17/17 16.0 2.67 2.74
RF 171117P00017000 P 11/17/17 17.0 3.50 3.65
RF 171117P00018000 P 11/17/17 18.0 4.45 4.60
RF 171117P00019000 P 11/17/17 19.0 5.40 5.55
RF 171117P00020000 P 11/17/17 20.0 6.35 6.85
RF 171117P00021000 P 11/17/17 21.0 7.35 7.80
RF 171117P00022000 P 11/17/17 22.0 8.20 8.90
RF 171117P00023000 P 11/17/17 23.0 9.35 9.85
RF 180119C00003000 C 01/19/18 3.0 10.30 10.90
RF 180119C00004000 C 01/19/18 4.0 9.40 9.95
RF 180119C00005000 C 01/19/18 5.0 8.45 8.85
RF 180119C00007000 C 01/19/18 7.0 6.50 6.65
RF 180119C00008000 C 01/19/18 8.0 5.55 5.65
RF 180119C00009000 C 01/19/18 9.0 4.55 4.75
RF 180119C00010000 C 01/19/18 10.0 3.65 3.80
RF 180119C00011000 C 01/19/18 11.0 2.86 2.92
RF 180119C00012000 C 01/19/18 12.0 2.09 2.18
RF 180119C00013000 C 01/19/18 13.0 1.45 1.56
RF 180119C00014000 C 01/19/18 14.0 0.95 1.02
RF 180119C00015000 C 01/19/18 15.0 0.60 0.67
RF 180119C00016000 C 01/19/18 16.0 0.36 0.40
RF 180119C00017000 C 01/19/18 17.0 0.20 0.26
RF 180119C00018000 C 01/19/18 18.0 0.11 0.17
RF 180119C00019000 C 01/19/18 19.0 0.05 0.11
RF 180119C00020000 C 01/19/18 20.0 0.02 0.06
RF 180119C00021000 C 01/19/18 21.0 0.00 0.61
RF 180119C00022000 C 01/19/18 22.0 0.00 0.09
RF 180119C00025000 C 01/19/18 25.0 0.00 0.46
RF 180119C00027000 C 01/19/18 27.0 0.00 0.08
RF 180119P00003000 P 01/19/18 3.0 0.00 0.13
RF 180119P00004000 P 01/19/18 4.0 0.00 0.54
RF 180119P00005000 P 01/19/18 5.0 0.00 0.03
RF 180119P00007000 P 01/19/18 7.0 0.00 0.12
RF 180119P00008000 P 01/19/18 8.0 0.05 0.09
RF 180119P00009000 P 01/19/18 9.0 0.09 0.20
RF 180119P00010000 P 01/19/18 10.0 0.20 0.24
RF 180119P00011000 P 01/19/18 11.0 0.33 0.40
RF 180119P00012000 P 01/19/18 12.0 0.59 0.65
RF 180119P00013000 P 01/19/18 13.0 0.93 1.02
RF 180119P00014000 P 01/19/18 14.0 1.42 1.51
RF 180119P00015000 P 01/19/18 15.0 2.08 2.16
RF 180119P00016000 P 01/19/18 16.0 2.82 2.91
RF 180119P00017000 P 01/19/18 17.0 3.65 3.75
RF 180119P00018000 P 01/19/18 18.0 4.50 4.65
RF 180119P00019000 P 01/19/18 19.0 5.45 5.60
RF 180119P00020000 P 01/19/18 20.0 6.45 6.60
RF 180119P00021000 P 01/19/18 21.0 7.40 7.55
RF 180119P00022000 P 01/19/18 22.0 8.25 8.55
RF 180119P00025000 P 01/19/18 25.0 11.05 11.55
RF 180119P00027000 P 01/19/18 27.0 13.40 13.55
RF 180216C00005000 C 02/16/18 5.0 8.25 8.80
RF 180216C00006000 C 02/16/18 6.0 7.45 7.65
RF 180216C00007000 C 02/16/18 7.0 6.45 6.65
RF 180216C00008000 C 02/16/18 8.0 5.50 5.65
RF 180216C00009000 C 02/16/18 9.0 4.55 4.85
RF 180216C00010000 C 02/16/18 10.0 3.70 3.85
RF 180216C00011000 C 02/16/18 11.0 2.89 2.99
RF 180216C00012000 C 02/16/18 12.0 2.16 2.26
RF 180216C00013000 C 02/16/18 13.0 1.54 1.65
RF 180216C00014000 C 02/16/18 14.0 1.05 1.12
RF 180216C00015000 C 02/16/18 15.0 0.69 0.74
RF 180216C00016000 C 02/16/18 16.0 0.42 0.48
RF 180216C00017000 C 02/16/18 17.0 0.25 0.30
RF 180216C00018000 C 02/16/18 18.0 0.14 0.21
RF 180216C00019000 C 02/16/18 19.0 0.07 0.12
RF 180216C00020000 C 02/16/18 20.0 0.04 0.08
RF 180216C00021000 C 02/16/18 21.0 0.00 0.05
RF 180216C00022000 C 02/16/18 22.0 0.00 0.68
RF 180216C00023000 C 02/16/18 23.0 0.00 0.11
RF 180216P00005000 P 02/16/18 5.0 0.00 0.11
RF 180216P00006000 P 02/16/18 6.0 0.00 0.53
RF 180216P00007000 P 02/16/18 7.0 0.02 0.13
RF 180216P00008000 P 02/16/18 8.0 0.06 0.11
RF 180216P00009000 P 02/16/18 9.0 0.12 0.16
RF 180216P00010000 P 02/16/18 10.0 0.22 0.28
RF 180216P00011000 P 02/16/18 11.0 0.40 0.44
RF 180216P00012000 P 02/16/18 12.0 0.66 0.70
RF 180216P00013000 P 02/16/18 13.0 1.00 1.08
RF 180216P00014000 P 02/16/18 14.0 1.49 1.56
RF 180216P00015000 P 02/16/18 15.0 2.07 2.24
RF 180216P00016000 P 02/16/18 16.0 2.84 2.95
RF 180216P00017000 P 02/16/18 17.0 3.65 3.80
RF 180216P00018000 P 02/16/18 18.0 4.50 4.70
RF 180216P00019000 P 02/16/18 19.0 5.45 5.65
RF 180216P00020000 P 02/16/18 20.0 6.45 6.60
RF 180216P00021000 P 02/16/18 21.0 7.40 7.55
RF 180216P00022000 P 02/16/18 22.0 8.35 8.65
RF 180216P00023000 P 02/16/18 23.0 9.35 9.65
RF 190118C00003000 C 01/18/19 3.0 10.30 10.85
RF 190118C00004000 C 01/18/19 4.0 9.20 9.95
RF 190118C00005000 C 01/18/19 5.0 8.30 9.50
RF 190118C00008000 C 01/18/19 8.0 5.60 5.90
RF 190118C00010000 C 01/18/19 10.0 4.05 4.35
RF 190118C00012000 C 01/18/19 12.0 2.76 3.05
RF 190118C00015000 C 01/18/19 15.0 1.38 1.56
RF 190118C00017000 C 01/18/19 17.0 0.85 0.97
RF 190118C00020000 C 01/18/19 20.0 0.38 0.48
RF 190118C00022000 C 01/18/19 22.0 0.21 0.35
RF 190118C00025000 C 01/18/19 25.0 0.07 0.20
RF 190118C00027000 C 01/18/19 27.0 0.00 0.11
RF 190118P00003000 P 01/18/19 3.0 0.00 0.12
RF 190118P00004000 P 01/18/19 4.0 0.00 1.49
RF 190118P00005000 P 01/18/19 5.0 0.04 0.17
RF 190118P00008000 P 01/18/19 8.0 0.28 0.38
RF 190118P00010000 P 01/18/19 10.0 0.67 0.78
RF 190118P00012000 P 01/18/19 12.0 1.31 1.43
RF 190118P00015000 P 01/18/19 15.0 2.74 3.20
RF 190118P00017000 P 01/18/19 17.0 4.10 4.55
RF 190118P00020000 P 01/18/19 20.0 6.65 6.95
RF 190118P00022000 P 01/18/19 22.0 8.45 8.80
RF 190118P00025000 P 01/18/19 25.0 10.85 12.10
RF 190118P00027000 P 01/18/19 27.0 13.25 13.60

OPRA data is delayed 15 minutes.