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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170421C00006000 C 04/21/17 6.0 8.10 8.60
RF 170421C00007000 C 04/21/17 7.0 7.15 7.65
RF 170421C00008000 C 04/21/17 8.0 6.15 6.65
RF 170421C00009000 C 04/21/17 9.0 5.15 5.70
RF 170421C00010000 C 04/21/17 10.0 4.15 4.60
RF 170421C00011000 C 04/21/17 11.0 3.25 3.40
RF 170421C00012000 C 04/21/17 12.0 2.20 2.49
RF 170421C00013000 C 04/21/17 13.0 1.35 1.47
RF 170421C00014000 C 04/21/17 14.0 0.58 0.61
RF 170421C00015000 C 04/21/17 15.0 0.15 0.16
RF 170421C00016000 C 04/21/17 16.0 0.02 0.03
RF 170421C00017000 C 04/21/17 17.0 0.00 0.03
RF 170421C00018000 C 04/21/17 18.0 0.00 0.02
RF 170421C00019000 C 04/21/17 19.0 0.00 0.02
RF 170421C00020000 C 04/21/17 20.0 0.00 0.03
RF 170421C00021000 C 04/21/17 21.0 0.00 0.03
RF 170421C00022000 C 04/21/17 22.0 0.00 0.03
RF 170421C00023000 C 04/21/17 23.0 0.00 0.03
RF 170421C00024000 C 04/21/17 24.0 0.00 0.02
RF 170421P00006000 P 04/21/17 6.0 0.00 0.02
RF 170421P00007000 P 04/21/17 7.0 0.00 0.02
RF 170421P00008000 P 04/21/17 8.0 0.00 0.02
RF 170421P00009000 P 04/21/17 9.0 0.00 0.03
RF 170421P00010000 P 04/21/17 10.0 0.00 0.02
RF 170421P00011000 P 04/21/17 11.0 0.00 0.02
RF 170421P00012000 P 04/21/17 12.0 0.01 0.03
RF 170421P00013000 P 04/21/17 13.0 0.07 0.08
RF 170421P00014000 P 04/21/17 14.0 0.26 0.29
RF 170421P00015000 P 04/21/17 15.0 0.82 0.86
RF 170421P00016000 P 04/21/17 16.0 1.58 1.83
RF 170421P00017000 P 04/21/17 17.0 2.56 2.82
RF 170421P00018000 P 04/21/17 18.0 3.40 3.85
RF 170421P00019000 P 04/21/17 19.0 4.30 4.85
RF 170421P00020000 P 04/21/17 20.0 5.40 5.90
RF 170421P00021000 P 04/21/17 21.0 6.45 6.85
RF 170421P00022000 P 04/21/17 22.0 7.30 7.90
RF 170421P00023000 P 04/21/17 23.0 8.35 8.90
RF 170421P00024000 P 04/21/17 24.0 9.30 9.90
RF 170519C00001000 C 05/19/17 1.0 12.95 13.65
RF 170519C00002000 C 05/19/17 2.0 11.95 14.10
RF 170519C00003000 C 05/19/17 3.0 10.95 13.30
RF 170519C00004000 C 05/19/17 4.0 10.10 12.25
RF 170519C00005000 C 05/19/17 5.0 9.10 9.60
RF 170519C00006000 C 05/19/17 6.0 8.10 8.70
RF 170519C00007000 C 05/19/17 7.0 7.10 7.75
RF 170519C00008000 C 05/19/17 8.0 6.10 6.65
RF 170519C00009000 C 05/19/17 9.0 5.15 5.65
RF 170519C00010000 C 05/19/17 10.0 4.20 4.60
RF 170519C00011000 C 05/19/17 11.0 3.25 3.45
RF 170519C00012000 C 05/19/17 12.0 2.27 2.53
RF 170519C00013000 C 05/19/17 13.0 1.45 1.54
RF 170519C00014000 C 05/19/17 14.0 0.76 0.80
RF 170519C00015000 C 05/19/17 15.0 0.31 0.33
RF 170519C00016000 C 05/19/17 16.0 0.08 0.10
RF 170519C00017000 C 05/19/17 17.0 0.02 0.03
RF 170519C00018000 C 05/19/17 18.0 0.00 0.02
RF 170519C00019000 C 05/19/17 19.0 0.00 0.02
RF 170519C00020000 C 05/19/17 20.0 0.00 0.02
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 0.03
RF 170519P00002000 P 05/19/17 2.0 0.00 0.03
RF 170519P00003000 P 05/19/17 3.0 0.00 0.02
RF 170519P00004000 P 05/19/17 4.0 0.00 0.03
RF 170519P00005000 P 05/19/17 5.0 0.00 0.02
RF 170519P00006000 P 05/19/17 6.0 0.00 0.02
RF 170519P00007000 P 05/19/17 7.0 0.00 0.02
RF 170519P00008000 P 05/19/17 8.0 0.00 0.03
RF 170519P00009000 P 05/19/17 9.0 0.00 0.02
RF 170519P00010000 P 05/19/17 10.0 0.00 0.03
RF 170519P00011000 P 05/19/17 11.0 0.01 0.03
RF 170519P00012000 P 05/19/17 12.0 0.05 0.07
RF 170519P00013000 P 05/19/17 13.0 0.17 0.19
RF 170519P00014000 P 05/19/17 14.0 0.44 0.48
RF 170519P00015000 P 05/19/17 15.0 1.00 1.03
RF 170519P00016000 P 05/19/17 16.0 1.75 1.85
RF 170519P00017000 P 05/19/17 17.0 2.50 2.86
RF 170519P00018000 P 05/19/17 18.0 3.45 3.85
RF 170519P00019000 P 05/19/17 19.0 4.40 4.90
RF 170519P00020000 P 05/19/17 20.0 5.35 5.90
RF 170519P00021000 P 05/19/17 21.0 6.35 6.90
RF 170519P00022000 P 05/19/17 22.0 7.45 7.90
RF 170818C00006000 C 08/18/17 6.0 6.55 8.65
RF 170818C00007000 C 08/18/17 7.0 4.90 7.75
RF 170818C00008000 C 08/18/17 8.0 4.80 7.85
RF 170818C00009000 C 08/18/17 9.0 3.70 5.70
RF 170818C00010000 C 08/18/17 10.0 3.60 4.65
RF 170818C00011000 C 08/18/17 11.0 2.69 3.70
RF 170818C00012000 C 08/18/17 12.0 2.43 2.59
RF 170818C00013000 C 08/18/17 13.0 1.74 1.80
RF 170818C00014000 C 08/18/17 14.0 1.15 1.18
RF 170818C00015000 C 08/18/17 15.0 0.66 0.71
RF 170818C00016000 C 08/18/17 16.0 0.35 0.38
RF 170818C00017000 C 08/18/17 17.0 0.17 0.20
RF 170818C00018000 C 08/18/17 18.0 0.08 0.10
RF 170818C00019000 C 08/18/17 19.0 0.04 0.06
RF 170818C00020000 C 08/18/17 20.0 0.01 0.03
RF 170818C00021000 C 08/18/17 21.0 0.00 0.03
RF 170818C00022000 C 08/18/17 22.0 0.00 0.02
RF 170818C00023000 C 08/18/17 23.0 0.00 0.05
RF 170818C00024000 C 08/18/17 24.0 0.00 0.05
RF 170818P00006000 P 08/18/17 6.0 0.00 0.06
RF 170818P00007000 P 08/18/17 7.0 0.00 0.04
RF 170818P00008000 P 08/18/17 8.0 0.01 0.03
RF 170818P00009000 P 08/18/17 9.0 0.02 0.05
RF 170818P00010000 P 08/18/17 10.0 0.05 0.07
RF 170818P00011000 P 08/18/17 11.0 0.13 0.14
RF 170818P00012000 P 08/18/17 12.0 0.25 0.27
RF 170818P00013000 P 08/18/17 13.0 0.48 0.50
RF 170818P00014000 P 08/18/17 14.0 0.84 0.87
RF 170818P00015000 P 08/18/17 15.0 1.34 1.41
RF 170818P00016000 P 08/18/17 16.0 2.06 2.09
RF 170818P00017000 P 08/18/17 17.0 2.85 2.95
RF 170818P00018000 P 08/18/17 18.0 3.60 3.95
RF 170818P00019000 P 08/18/17 19.0 4.00 5.00
RF 170818P00020000 P 08/18/17 20.0 4.20 6.00
RF 170818P00021000 P 08/18/17 21.0 4.50 6.95
RF 170818P00022000 P 08/18/17 22.0 5.95 8.05
RF 170818P00023000 P 08/18/17 23.0 6.30 9.10
RF 170818P00024000 P 08/18/17 24.0 8.00 9.95
RF 171117C00007000 C 11/17/17 7.0 7.05 7.50
RF 171117C00008000 C 11/17/17 8.0 4.80 7.90
RF 171117C00009000 C 11/17/17 9.0 3.85 6.95
RF 171117C00010000 C 11/17/17 10.0 4.25 4.70
RF 171117C00011000 C 11/17/17 11.0 3.40 3.75
RF 171117C00012000 C 11/17/17 12.0 2.67 2.79
RF 171117C00013000 C 11/17/17 13.0 1.99 2.07
RF 171117C00014000 C 11/17/17 14.0 1.40 1.50
RF 171117C00015000 C 11/17/17 15.0 0.98 1.00
RF 171117C00016000 C 11/17/17 16.0 0.61 0.69
RF 171117C00017000 C 11/17/17 17.0 0.39 0.45
RF 171117C00018000 C 11/17/17 18.0 0.24 0.33
RF 171117C00019000 C 11/17/17 19.0 0.14 0.20
RF 171117C00020000 C 11/17/17 20.0 0.08 0.13
RF 171117C00021000 C 11/17/17 21.0 0.04 0.11
RF 171117C00022000 C 11/17/17 22.0 0.02 0.09
RF 171117C00023000 C 11/17/17 23.0 0.00 0.07
RF 171117P00007000 P 11/17/17 7.0 0.00 0.08
RF 171117P00008000 P 11/17/17 8.0 0.02 0.11
RF 171117P00009000 P 11/17/17 9.0 0.07 0.12
RF 171117P00010000 P 11/17/17 10.0 0.14 0.19
RF 171117P00011000 P 11/17/17 11.0 0.26 0.31
RF 171117P00012000 P 11/17/17 12.0 0.47 0.52
RF 171117P00013000 P 11/17/17 13.0 0.73 0.83
RF 171117P00014000 P 11/17/17 14.0 1.12 1.23
RF 171117P00015000 P 11/17/17 15.0 1.67 1.77
RF 171117P00016000 P 11/17/17 16.0 2.33 2.45
RF 171117P00017000 P 11/17/17 17.0 3.00 3.20
RF 171117P00018000 P 11/17/17 18.0 3.80 4.05
RF 171117P00019000 P 11/17/17 19.0 4.65 5.05
RF 171117P00020000 P 11/17/17 20.0 5.60 6.00
RF 171117P00021000 P 11/17/17 21.0 6.55 6.95
RF 171117P00022000 P 11/17/17 22.0 6.05 9.40
RF 171117P00023000 P 11/17/17 23.0 8.40 9.05
RF 180119C00003000 C 01/19/18 3.0 11.05 11.65
RF 180119C00004000 C 01/19/18 4.0 10.00 10.75
RF 180119C00005000 C 01/19/18 5.0 8.95 9.75
RF 180119C00007000 C 01/19/18 7.0 7.20 7.55
RF 180119C00010000 C 01/19/18 10.0 4.40 4.65
RF 180119C00012000 C 01/19/18 12.0 2.80 2.94
RF 180119C00015000 C 01/19/18 15.0 1.12 1.20
RF 180119C00017000 C 01/19/18 17.0 0.52 0.58
RF 180119C00020000 C 01/19/18 20.0 0.14 0.21
RF 180119C00022000 C 01/19/18 22.0 0.04 0.10
RF 180119C00025000 C 01/19/18 25.0 0.00 0.10
RF 180119C00027000 C 01/19/18 27.0 0.00 0.06
RF 180119P00003000 P 01/19/18 3.0 0.00 0.06
RF 180119P00004000 P 01/19/18 4.0 0.00 0.07
RF 180119P00005000 P 01/19/18 5.0 0.00 0.03
RF 180119P00007000 P 01/19/18 7.0 0.00 0.11
RF 180119P00010000 P 01/19/18 10.0 0.20 0.25
RF 180119P00012000 P 01/19/18 12.0 0.59 0.64
RF 180119P00015000 P 01/19/18 15.0 1.87 1.94
RF 180119P00017000 P 01/19/18 17.0 3.20 3.35
RF 180119P00020000 P 01/19/18 20.0 5.60 6.25
RF 180119P00022000 P 01/19/18 22.0 7.55 7.90
RF 180119P00025000 P 01/19/18 25.0 8.50 12.85
RF 180119P00027000 P 01/19/18 27.0 12.45 12.95
RF 190118C00003000 C 01/18/19 3.0 11.00 11.70
RF 190118C00004000 C 01/18/19 4.0 8.05 12.80
RF 190118C00005000 C 01/18/19 5.0 7.10 11.70
RF 190118C00008000 C 01/18/19 8.0 6.25 6.70
RF 190118C00010000 C 01/18/19 10.0 4.65 5.00
RF 190118C00012000 C 01/18/19 12.0 3.25 3.75
RF 190118C00015000 C 01/18/19 15.0 1.84 2.10
RF 190118C00017000 C 01/18/19 17.0 1.16 1.40
RF 190118C00020000 C 01/18/19 20.0 0.57 0.81
RF 190118C00022000 C 01/18/19 22.0 0.20 0.60
RF 190118C00025000 C 01/18/19 25.0 0.06 0.34
RF 190118C00027000 C 01/18/19 27.0 0.03 0.25
RF 190118P00003000 P 01/18/19 3.0 0.00 0.16
RF 190118P00004000 P 01/18/19 4.0 0.00 0.19
RF 190118P00005000 P 01/18/19 5.0 0.03 0.21
RF 190118P00008000 P 01/18/19 8.0 0.21 0.47
RF 190118P00010000 P 01/18/19 10.0 0.57 0.77
RF 190118P00012000 P 01/18/19 12.0 1.25 1.45
RF 190118P00015000 P 01/18/19 15.0 2.44 2.86
RF 190118P00017000 P 01/18/19 17.0 3.70 4.30
RF 190118P00020000 P 01/18/19 20.0 6.00 6.60
RF 190118P00022000 P 01/18/19 22.0 7.65 8.35
RF 190118P00025000 P 01/18/19 25.0 10.45 11.20
RF 190118P00027000 P 01/18/19 27.0 12.45 13.05

OPRA data is delayed 15 minutes.