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 (2017-02-10)Premium Content

Regions Financial Corporation (RF)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170317C00005000 C 03/17/17 5.0 8.25 12.50
RF 170317C00006000 C 03/17/17 6.0 7.35 11.60
RF 170317C00007000 C 03/17/17 7.0 5.95 10.20
RF 170317C00008000 C 03/17/17 8.0 7.05 7.65
RF 170317C00009000 C 03/17/17 9.0 6.05 6.65
RF 170317C00010000 C 03/17/17 10.0 5.05 5.65
RF 170317C00011000 C 03/17/17 11.0 4.05 4.65
RF 170317C00012000 C 03/17/17 12.0 3.05 3.45
RF 170317C00013000 C 03/17/17 13.0 2.08 2.42
RF 170317C00014000 C 03/17/17 14.0 1.31 1.39
RF 170317C00015000 C 03/17/17 15.0 0.54 0.57
RF 170317C00016000 C 03/17/17 16.0 0.12 0.14
RF 170317C00017000 C 03/17/17 17.0 0.01 0.04
RF 170317C00018000 C 03/17/17 18.0 0.00 0.05
RF 170317C00019000 C 03/17/17 19.0 0.00 0.01
RF 170317C00020000 C 03/17/17 20.0 0.00 0.03
RF 170317C00021000 C 03/17/17 21.0 0.00 0.02
RF 170317C00022000 C 03/17/17 22.0 0.00 0.02
RF 170317C00023000 C 03/17/17 23.0 0.00 0.02
RF 170317P00005000 P 03/17/17 5.0 0.00 0.02
RF 170317P00006000 P 03/17/17 6.0 0.00 0.02
RF 170317P00007000 P 03/17/17 7.0 0.00 0.01
RF 170317P00008000 P 03/17/17 8.0 0.00 0.01
RF 170317P00009000 P 03/17/17 9.0 0.00 0.02
RF 170317P00010000 P 03/17/17 10.0 0.00 0.02
RF 170317P00011000 P 03/17/17 11.0 0.00 0.02
RF 170317P00012000 P 03/17/17 12.0 0.00 0.02
RF 170317P00013000 P 03/17/17 13.0 0.01 0.03
RF 170317P00014000 P 03/17/17 14.0 0.05 0.07
RF 170317P00015000 P 03/17/17 15.0 0.26 0.28
RF 170317P00016000 P 03/17/17 16.0 0.84 0.86
RF 170317P00017000 P 03/17/17 17.0 1.69 2.01
RF 170317P00018000 P 03/17/17 18.0 2.67 2.99
RF 170317P00019000 P 03/17/17 19.0 3.70 3.95
RF 170317P00020000 P 03/17/17 20.0 4.65 5.05
RF 170317P00021000 P 03/17/17 21.0 5.65 6.05
RF 170317P00022000 P 03/17/17 22.0 6.65 7.05
RF 170317P00023000 P 03/17/17 23.0 5.85 9.95
RF 170421C00006000 C 04/21/17 6.0 7.40 11.45
RF 170421C00007000 C 04/21/17 7.0 6.55 10.15
RF 170421C00008000 C 04/21/17 8.0 7.05 7.65
RF 170421C00009000 C 04/21/17 9.0 6.05 6.60
RF 170421C00010000 C 04/21/17 10.0 5.05 5.65
RF 170421C00011000 C 04/21/17 11.0 4.05 4.45
RF 170421C00012000 C 04/21/17 12.0 3.10 3.45
RF 170421C00013000 C 04/21/17 13.0 2.11 2.48
RF 170421C00014000 C 04/21/17 14.0 1.51 1.54
RF 170421C00015000 C 04/21/17 15.0 0.82 0.84
RF 170421C00016000 C 04/21/17 16.0 0.36 0.39
RF 170421C00017000 C 04/21/17 17.0 0.13 0.15
RF 170421C00018000 C 04/21/17 18.0 0.05 0.06
RF 170421C00019000 C 04/21/17 19.0 0.01 0.03
RF 170421C00020000 C 04/21/17 20.0 0.00 0.03
RF 170421C00021000 C 04/21/17 21.0 0.00 0.02
RF 170421C00022000 C 04/21/17 22.0 0.00 0.02
RF 170421C00023000 C 04/21/17 23.0 0.00 0.02
RF 170421C00024000 C 04/21/17 24.0 0.00 0.02
RF 170421P00006000 P 04/21/17 6.0 0.00 0.01
RF 170421P00007000 P 04/21/17 7.0 0.00 0.01
RF 170421P00008000 P 04/21/17 8.0 0.00 0.03
RF 170421P00009000 P 04/21/17 9.0 0.00 0.02
RF 170421P00010000 P 04/21/17 10.0 0.00 0.02
RF 170421P00011000 P 04/21/17 11.0 0.01 0.03
RF 170421P00012000 P 04/21/17 12.0 0.03 0.05
RF 170421P00013000 P 04/21/17 13.0 0.08 0.10
RF 170421P00014000 P 04/21/17 14.0 0.22 0.24
RF 170421P00015000 P 04/21/17 15.0 0.51 0.54
RF 170421P00016000 P 04/21/17 16.0 1.06 1.10
RF 170421P00017000 P 04/21/17 17.0 1.82 1.90
RF 170421P00018000 P 04/21/17 18.0 2.71 3.00
RF 170421P00019000 P 04/21/17 19.0 3.60 3.95
RF 170421P00020000 P 04/21/17 20.0 4.70 6.00
RF 170421P00021000 P 04/21/17 21.0 5.65 6.10
RF 170421P00022000 P 04/21/17 22.0 6.00 7.20
RF 170421P00023000 P 04/21/17 23.0 6.25 9.50
RF 170421P00024000 P 04/21/17 24.0 7.20 10.50
RF 170519C00001000 C 05/19/17 1.0 12.10 16.40
RF 170519C00002000 C 05/19/17 2.0 11.30 15.40
RF 170519C00003000 C 05/19/17 3.0 10.35 14.05
RF 170519C00004000 C 05/19/17 4.0 9.40 13.00
RF 170519C00005000 C 05/19/17 5.0 8.40 12.15
RF 170519C00006000 C 05/19/17 6.0 9.05 9.65
RF 170519C00007000 C 05/19/17 7.0 6.50 10.15
RF 170519C00008000 C 05/19/17 8.0 5.45 9.15
RF 170519C00009000 C 05/19/17 9.0 6.05 6.65
RF 170519C00010000 C 05/19/17 10.0 5.10 5.45
RF 170519C00011000 C 05/19/17 11.0 4.05 4.45
RF 170519C00012000 C 05/19/17 12.0 3.15 3.45
RF 170519C00013000 C 05/19/17 13.0 2.42 2.51
RF 170519C00014000 C 05/19/17 14.0 1.63 1.70
RF 170519C00015000 C 05/19/17 15.0 0.98 1.00
RF 170519C00016000 C 05/19/17 16.0 0.52 0.55
RF 170519C00017000 C 05/19/17 17.0 0.24 0.26
RF 170519C00018000 C 05/19/17 18.0 0.10 0.12
RF 170519C00019000 C 05/19/17 19.0 0.04 0.06
RF 170519C00020000 C 05/19/17 20.0 0.02 0.03
RF 170519C00021000 C 05/19/17 21.0 0.00 0.02
RF 170519C00022000 C 05/19/17 22.0 0.00 0.02
RF 170519P00001000 P 05/19/17 1.0 0.00 0.02
RF 170519P00002000 P 05/19/17 2.0 0.00 0.01
RF 170519P00003000 P 05/19/17 3.0 0.00 0.01
RF 170519P00004000 P 05/19/17 4.0 0.00 0.02
RF 170519P00005000 P 05/19/17 5.0 0.00 0.01
RF 170519P00006000 P 05/19/17 6.0 0.00 0.01
RF 170519P00007000 P 05/19/17 7.0 0.00 0.02
RF 170519P00008000 P 05/19/17 8.0 0.00 0.04
RF 170519P00009000 P 05/19/17 9.0 0.00 0.03
RF 170519P00010000 P 05/19/17 10.0 0.01 0.03
RF 170519P00011000 P 05/19/17 11.0 0.03 0.04
RF 170519P00012000 P 05/19/17 12.0 0.07 0.09
RF 170519P00013000 P 05/19/17 13.0 0.17 0.18
RF 170519P00014000 P 05/19/17 14.0 0.35 0.37
RF 170519P00015000 P 05/19/17 15.0 0.69 0.70
RF 170519P00016000 P 05/19/17 16.0 1.20 1.25
RF 170519P00017000 P 05/19/17 17.0 1.92 2.01
RF 170519P00018000 P 05/19/17 18.0 2.75 3.00
RF 170519P00019000 P 05/19/17 19.0 3.60 4.00
RF 170519P00020000 P 05/19/17 20.0 4.55 5.10
RF 170519P00021000 P 05/19/17 21.0 5.65 6.15
RF 170519P00022000 P 05/19/17 22.0 6.45 7.20
RF 170818C00006000 C 08/18/17 6.0 8.35 9.65
RF 170818C00007000 C 08/18/17 7.0 8.00 8.65
RF 170818C00008000 C 08/18/17 8.0 7.10 7.50
RF 170818C00009000 C 08/18/17 9.0 6.05 6.60
RF 170818C00010000 C 08/18/17 10.0 5.05 5.65
RF 170818C00011000 C 08/18/17 11.0 4.10 4.70
RF 170818C00012000 C 08/18/17 12.0 3.25 3.90
RF 170818C00013000 C 08/18/17 13.0 2.49 2.73
RF 170818C00014000 C 08/18/17 14.0 1.87 2.00
RF 170818C00015000 C 08/18/17 15.0 1.34 1.41
RF 170818C00016000 C 08/18/17 16.0 0.88 0.92
RF 170818C00017000 C 08/18/17 17.0 0.55 0.58
RF 170818C00018000 C 08/18/17 18.0 0.33 0.36
RF 170818C00019000 C 08/18/17 19.0 0.19 0.22
RF 170818C00020000 C 08/18/17 20.0 0.11 0.13
RF 170818C00021000 C 08/18/17 21.0 0.06 0.08
RF 170818C00022000 C 08/18/17 22.0 0.03 0.05
RF 170818C00023000 C 08/18/17 23.0 0.01 0.03
RF 170818C00024000 C 08/18/17 24.0 0.01 0.03
RF 170818P00006000 P 08/18/17 6.0 0.00 0.06
RF 170818P00007000 P 08/18/17 7.0 0.00 0.07
RF 170818P00008000 P 08/18/17 8.0 0.01 0.03
RF 170818P00009000 P 08/18/17 9.0 0.03 0.05
RF 170818P00010000 P 08/18/17 10.0 0.07 0.08
RF 170818P00011000 P 08/18/17 11.0 0.13 0.15
RF 170818P00012000 P 08/18/17 12.0 0.24 0.26
RF 170818P00013000 P 08/18/17 13.0 0.41 0.44
RF 170818P00014000 P 08/18/17 14.0 0.68 0.73
RF 170818P00015000 P 08/18/17 15.0 1.08 1.11
RF 170818P00016000 P 08/18/17 16.0 1.61 1.65
RF 170818P00017000 P 08/18/17 17.0 2.26 2.32
RF 170818P00018000 P 08/18/17 18.0 3.00 3.20
RF 170818P00019000 P 08/18/17 19.0 3.90 4.25
RF 170818P00020000 P 08/18/17 20.0 4.55 5.10
RF 170818P00021000 P 08/18/17 21.0 5.45 6.15
RF 170818P00022000 P 08/18/17 22.0 6.45 7.15
RF 170818P00023000 P 08/18/17 23.0 7.50 8.05
RF 170818P00024000 P 08/18/17 24.0 8.40 9.10
RF 180119C00003000 C 01/19/18 3.0 10.00 14.00
RF 180119C00004000 C 01/19/18 4.0 9.10 13.50
RF 180119C00005000 C 01/19/18 5.0 7.95 11.00
RF 180119C00007000 C 01/19/18 7.0 7.85 8.50
RF 180119C00010000 C 01/19/18 10.0 5.30 5.55
RF 180119C00012000 C 01/19/18 12.0 3.50 3.90
RF 180119C00015000 C 01/19/18 15.0 1.80 1.89
RF 180119C00017000 C 01/19/18 17.0 0.99 1.07
RF 180119C00020000 C 01/19/18 20.0 0.35 0.42
RF 180119C00022000 C 01/19/18 22.0 0.18 0.23
RF 180119C00025000 C 01/19/18 25.0 0.03 0.13
RF 180119C00027000 C 01/19/18 27.0 0.02 0.12
RF 180119P00003000 P 01/19/18 3.0 0.00 0.06
RF 180119P00004000 P 01/19/18 4.0 0.00 0.08
RF 180119P00005000 P 01/19/18 5.0 0.00 0.08
RF 180119P00007000 P 01/19/18 7.0 0.02 0.13
RF 180119P00010000 P 01/19/18 10.0 0.20 0.30
RF 180119P00012000 P 01/19/18 12.0 0.55 0.64
RF 180119P00015000 P 01/19/18 15.0 1.60 1.74
RF 180119P00017000 P 01/19/18 17.0 2.76 2.99
RF 180119P00020000 P 01/19/18 20.0 5.05 5.40
RF 180119P00022000 P 01/19/18 22.0 6.85 7.20
RF 180119P00025000 P 01/19/18 25.0 9.65 10.15
RF 180119P00027000 P 01/19/18 27.0 11.65 12.05
RF 190118C00003000 C 01/18/19 3.0 10.70 14.00
RF 190118C00004000 C 01/18/19 4.0 10.95 12.00
RF 190118C00005000 C 01/18/19 5.0 9.95 11.00
RF 190118C00008000 C 01/18/19 8.0 7.05 7.80
RF 190118C00010000 C 01/18/19 10.0 5.45 5.95
RF 190118C00012000 C 01/18/19 12.0 4.00 4.40
RF 190118C00015000 C 01/18/19 15.0 2.36 2.70
RF 190118C00017000 C 01/18/19 17.0 1.57 1.96
RF 190118C00020000 C 01/18/19 20.0 0.81 1.05
RF 190118C00022000 C 01/18/19 22.0 0.49 0.70
RF 190118C00025000 C 01/18/19 25.0 0.22 0.49
RF 190118C00027000 C 01/18/19 27.0 0.11 0.40
RF 190118P00003000 P 01/18/19 3.0 0.00 0.17
RF 190118P00004000 P 01/18/19 4.0 0.01 0.20
RF 190118P00005000 P 01/18/19 5.0 0.03 0.24
RF 190118P00008000 P 01/18/19 8.0 0.24 0.47
RF 190118P00010000 P 01/18/19 10.0 0.59 0.74
RF 190118P00012000 P 01/18/19 12.0 1.10 1.30
RF 190118P00015000 P 01/18/19 15.0 2.27 2.58
RF 190118P00017000 P 01/18/19 17.0 3.40 3.80
RF 190118P00020000 P 01/18/19 20.0 5.45 5.95
RF 190118P00022000 P 01/18/19 22.0 7.20 7.60
RF 190118P00025000 P 01/18/19 25.0 9.75 10.40
RF 190118P00027000 P 01/18/19 27.0 11.65 12.25

OPRA data is delayed 15 minutes.