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 Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141018C00002000 C 10/18/14 2.0 7.50 8.45
RF 141018C00003000 C 10/18/14 3.0 6.85 7.25
RF 141018C00004000 C 10/18/14 4.0 5.85 6.25
RF 141018C00005000 C 10/18/14 5.0 4.95 5.15
RF 141018C00006000 C 10/18/14 6.0 3.95 4.15
RF 141018C00007000 C 10/18/14 7.0 2.97 3.20
RF 141018C00008000 C 10/18/14 8.0 2.00 2.16
RF 141018C00009000 C 10/18/14 9.0 0.99 1.10
RF 141018C00010000 C 10/18/14 10.0 0.19 0.21
RF 141018C00011000 C 10/18/14 11.0 0.00 0.03
RF 141018C00012000 C 10/18/14 12.0 0.00 0.06
RF 141018C00013000 C 10/18/14 13.0 0.00 0.04
RF 141018C00014000 C 10/18/14 14.0 0.00 0.02
RF 141018C00015000 C 10/18/14 15.0 0.00 0.02
RF 141018C00016000 C 10/18/14 16.0 0.00 0.02
RF 141018C00017000 C 10/18/14 17.0 0.00 0.02
RF 141018C00018000 C 10/18/14 18.0 0.00 0.02
RF 141018P00002000 P 10/18/14 2.0 0.00 0.02
RF 141018P00003000 P 10/18/14 3.0 0.00 0.02
RF 141018P00004000 P 10/18/14 4.0 0.00 0.02
RF 141018P00005000 P 10/18/14 5.0 0.00 0.02
RF 141018P00006000 P 10/18/14 6.0 0.00 0.02
RF 141018P00007000 P 10/18/14 7.0 0.00 0.02
RF 141018P00008000 P 10/18/14 8.0 0.00 0.10
RF 141018P00009000 P 10/18/14 9.0 0.01 0.06
RF 141018P00010000 P 10/18/14 10.0 0.16 0.19
RF 141018P00011000 P 10/18/14 11.0 0.94 1.03
RF 141018P00012000 P 10/18/14 12.0 1.85 2.03
RF 141018P00013000 P 10/18/14 13.0 2.73 3.05
RF 141018P00014000 P 10/18/14 14.0 3.60 4.05
RF 141018P00015000 P 10/18/14 15.0 4.60 5.05
RF 141018P00016000 P 10/18/14 16.0 5.75 6.05
RF 141018P00017000 P 10/18/14 17.0 6.75 7.05
RF 141018P00018000 P 10/18/14 18.0 7.75 8.05
RF 141122C00003000 C 11/22/14 3.0 6.15 7.55
RF 141122C00004000 C 11/22/14 4.0 5.95 6.20
RF 141122C00005000 C 11/22/14 5.0 4.95 5.20
RF 141122C00006000 C 11/22/14 6.0 4.00 4.20
RF 141122C00007000 C 11/22/14 7.0 3.00 3.20
RF 141122C00008000 C 11/22/14 8.0 2.02 2.12
RF 141122C00009000 C 11/22/14 9.0 1.07 1.17
RF 141122C00010000 C 11/22/14 10.0 0.36 0.39
RF 141122C00011000 C 11/22/14 11.0 0.06 0.08
RF 141122C00012000 C 11/22/14 12.0 0.00 0.05
RF 141122C00013000 C 11/22/14 13.0 0.01 0.05
RF 141122C00014000 C 11/22/14 14.0 0.00 0.04
RF 141122C00015000 C 11/22/14 15.0 0.00 0.04
RF 141122C00016000 C 11/22/14 16.0 0.00 0.06
RF 141122C00017000 C 11/22/14 17.0 0.00 0.04
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 0.07
RF 141122P00007000 P 11/22/14 7.0 0.00 0.06
RF 141122P00008000 P 11/22/14 8.0 0.02 0.07
RF 141122P00009000 P 11/22/14 9.0 0.06 0.11
RF 141122P00010000 P 11/22/14 10.0 0.33 0.36
RF 141122P00011000 P 11/22/14 11.0 0.93 1.06
RF 141122P00012000 P 11/22/14 12.0 1.89 2.04
RF 141122P00013000 P 11/22/14 13.0 2.79 3.15
RF 141122P00014000 P 11/22/14 14.0 3.80 4.10
RF 141122P00015000 P 11/22/14 15.0 4.65 5.20
RF 141122P00016000 P 11/22/14 16.0 5.15 6.35
RF 141122P00017000 P 11/22/14 17.0 6.50 7.60
RF 141122P00018000 P 11/22/14 18.0 7.30 8.70
RF 141122P00019000 P 11/22/14 19.0 8.35 9.65
RF 150117C00003000 C 01/17/15 3.0 6.95 7.15
RF 150117C00004000 C 01/17/15 4.0 5.90 6.25
RF 150117C00005000 C 01/17/15 5.0 5.00 5.10
RF 150117C00006000 C 01/17/15 6.0 3.95 4.25
RF 150117C00007000 C 01/17/15 7.0 3.00 3.15
RF 150117C00008000 C 01/17/15 8.0 2.05 2.13
RF 150117C00009000 C 01/17/15 9.0 1.16 1.20
RF 150117C00010000 C 01/17/15 10.0 0.48 0.51
RF 150117C00011000 C 01/17/15 11.0 0.14 0.17
RF 150117C00012000 C 01/17/15 12.0 0.04 0.06
RF 150117C00013000 C 01/17/15 13.0 0.01 0.06
RF 150117C00014000 C 01/17/15 14.0 0.00 0.06
RF 150117C00015000 C 01/17/15 15.0 0.00 0.06
RF 150117C00016000 C 01/17/15 16.0 0.00 0.06
RF 150117C00017000 C 01/17/15 17.0 0.00 0.06
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.02
RF 150117P00005000 P 01/17/15 5.0 0.00 0.06
RF 150117P00006000 P 01/17/15 6.0 0.00 0.08
RF 150117P00007000 P 01/17/15 7.0 0.01 0.10
RF 150117P00008000 P 01/17/15 8.0 0.05 0.13
RF 150117P00009000 P 01/17/15 9.0 0.16 0.19
RF 150117P00010000 P 01/17/15 10.0 0.48 0.52
RF 150117P00011000 P 01/17/15 11.0 1.14 1.18
RF 150117P00012000 P 01/17/15 12.0 2.00 2.12
RF 150117P00013000 P 01/17/15 13.0 2.89 3.15
RF 150117P00014000 P 01/17/15 14.0 3.95 4.10
RF 150117P00015000 P 01/17/15 15.0 4.95 5.10
RF 150117P00016000 P 01/17/15 16.0 5.85 6.10
RF 150117P00017000 P 01/17/15 17.0 6.90 7.10
RF 150220C00003000 C 02/20/15 3.0 6.80 7.20
RF 150220C00004000 C 02/20/15 4.0 5.95 6.30
RF 150220C00005000 C 02/20/15 5.0 4.90 5.30
RF 150220C00006000 C 02/20/15 6.0 3.90 4.30
RF 150220C00007000 C 02/20/15 7.0 3.00 3.35
RF 150220C00008000 C 02/20/15 8.0 2.07 2.14
RF 150220C00009000 C 02/20/15 9.0 1.20 1.31
RF 150220C00010000 C 02/20/15 10.0 0.57 0.61
RF 150220C00011000 C 02/20/15 11.0 0.21 0.24
RF 150220C00012000 C 02/20/15 12.0 0.06 0.13
RF 150220C00013000 C 02/20/15 13.0 0.03 0.08
RF 150220C00014000 C 02/20/15 14.0 0.00 0.07
RF 150220C00015000 C 02/20/15 15.0 0.00 0.07
RF 150220C00016000 C 02/20/15 16.0 0.00 0.07
RF 150220C00017000 C 02/20/15 17.0 0.00 0.07
RF 150220C00018000 C 02/20/15 18.0 0.00 0.07
RF 150220C00019000 C 02/20/15 19.0 0.00 0.14
RF 150220P00003000 P 02/20/15 3.0 0.00 0.02
RF 150220P00004000 P 02/20/15 4.0 0.00 0.05
RF 150220P00005000 P 02/20/15 5.0 0.00 0.05
RF 150220P00006000 P 02/20/15 6.0 0.01 0.14
RF 150220P00007000 P 02/20/15 7.0 0.04 0.11
RF 150220P00008000 P 02/20/15 8.0 0.09 0.16
RF 150220P00009000 P 02/20/15 9.0 0.22 0.26
RF 150220P00010000 P 02/20/15 10.0 0.57 0.61
RF 150220P00011000 P 02/20/15 11.0 1.20 1.25
RF 150220P00012000 P 02/20/15 12.0 1.86 2.26
RF 150220P00013000 P 02/20/15 13.0 2.85 3.25
RF 150220P00014000 P 02/20/15 14.0 3.80 4.20
RF 150220P00015000 P 02/20/15 15.0 4.85 5.15
RF 150220P00016000 P 02/20/15 16.0 5.80 6.20
RF 150220P00017000 P 02/20/15 17.0 6.20 7.45
RF 150220P00018000 P 02/20/15 18.0 7.55 9.10
RF 150220P00019000 P 02/20/15 19.0 7.45 10.60
RF 150515C00003000 C 05/15/15 3.0 5.85 8.30
RF 150515C00004000 C 05/15/15 4.0 4.85 7.30
RF 150515C00005000 C 05/15/15 5.0 4.60 5.50
RF 150515C00006000 C 05/15/15 6.0 3.60 4.70
RF 150515C00007000 C 05/15/15 7.0 2.66 3.65
RF 150515C00008000 C 05/15/15 8.0 2.02 2.42
RF 150515C00009000 C 05/15/15 9.0 1.29 1.40
RF 150515C00010000 C 05/15/15 10.0 0.69 0.81
RF 150515C00011000 C 05/15/15 11.0 0.33 0.42
RF 150515C00012000 C 05/15/15 12.0 0.12 0.25
RF 150515C00013000 C 05/15/15 13.0 0.02 0.19
RF 150515C00014000 C 05/15/15 14.0 0.00 0.15
RF 150515C00015000 C 05/15/15 15.0 0.00 0.21
RF 150515C00016000 C 05/15/15 16.0 0.00 0.10
RF 150515C00017000 C 05/15/15 17.0 0.00 0.09
RF 150515C00018000 C 05/15/15 18.0 0.00 0.20
RF 150515C00019000 C 05/15/15 19.0 0.00 0.09
RF 150515P00003000 P 05/15/15 3.0 0.00 0.03
RF 150515P00004000 P 05/15/15 4.0 0.00 0.12
RF 150515P00005000 P 05/15/15 5.0 0.01 0.13
RF 150515P00006000 P 05/15/15 6.0 0.02 0.14
RF 150515P00007000 P 05/15/15 7.0 0.04 0.30
RF 150515P00008000 P 05/15/15 8.0 0.09 0.33
RF 150515P00009000 P 05/15/15 9.0 0.28 0.40
RF 150515P00010000 P 05/15/15 10.0 0.74 0.88
RF 150515P00011000 P 05/15/15 11.0 1.26 1.51
RF 150515P00012000 P 05/15/15 12.0 2.01 2.37
RF 150515P00013000 P 05/15/15 13.0 2.93 3.30
RF 150515P00014000 P 05/15/15 14.0 3.50 4.60
RF 150515P00015000 P 05/15/15 15.0 4.50 5.55
RF 150515P00016000 P 05/15/15 16.0 5.50 6.55
RF 150515P00017000 P 05/15/15 17.0 6.50 7.45
RF 150515P00018000 P 05/15/15 18.0 7.55 8.40
RF 150515P00019000 P 05/15/15 19.0 7.75 10.25
RF 160115C00002000 C 01/15/16 2.0 5.60 10.50
RF 160115C00003000 C 01/15/16 3.0 4.65 9.50
RF 160115C00004000 C 01/15/16 4.0 5.10 7.05
RF 160115C00005000 C 01/15/16 5.0 5.00 6.05
RF 160115C00007000 C 01/15/16 7.0 2.55 3.70
RF 160115C00010000 C 01/15/16 10.0 1.10 1.23
RF 160115C00012000 C 01/15/16 12.0 0.46 0.69
RF 160115C00015000 C 01/15/16 15.0 0.06 0.50
RF 160115C00017000 C 01/15/16 17.0 0.05 0.38
RF 160115P00002000 P 01/15/16 2.0 0.00 0.12
RF 160115P00003000 P 01/15/16 3.0 0.00 0.24
RF 160115P00004000 P 01/15/16 4.0 0.00 0.32
RF 160115P00005000 P 01/15/16 5.0 0.00 0.20
RF 160115P00007000 P 01/15/16 7.0 0.00 0.45
RF 160115P00010000 P 01/15/16 10.0 0.90 1.50
RF 160115P00012000 P 01/15/16 12.0 2.10 3.05
RF 160115P00015000 P 01/15/16 15.0 4.50 5.80
RF 160115P00017000 P 01/15/16 17.0 6.10 8.10

OPRA data is delayed 15 minutes.