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 (2014-11-14)Premium Content

Regions Financial Corporation (RF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150220C00003000 C 02/20/15 3.0 5.25 6.10
RF 150220C00004000 C 02/20/15 4.0 4.60 4.95
RF 150220C00005000 C 02/20/15 5.0 3.60 3.95
RF 150220C00006000 C 02/20/15 6.0 2.65 2.93
RF 150220C00007000 C 02/20/15 7.0 1.66 1.93
RF 150220C00008000 C 02/20/15 8.0 0.74 0.95
RF 150220C00009000 C 02/20/15 9.0 0.10 0.11
RF 150220C00010000 C 02/20/15 10.0 0.00 0.04
RF 150220C00011000 C 02/20/15 11.0 0.00 0.04
RF 150220C00012000 C 02/20/15 12.0 0.00 0.02
RF 150220C00013000 C 02/20/15 13.0 0.00 0.03
RF 150220C00014000 C 02/20/15 14.0 0.00 0.02
RF 150220C00015000 C 02/20/15 15.0 0.00 0.02
RF 150220C00016000 C 02/20/15 16.0 0.00 0.02
RF 150220C00017000 C 02/20/15 17.0 0.00 0.02
RF 150220C00018000 C 02/20/15 18.0 0.00 0.02
RF 150220C00019000 C 02/20/15 19.0 0.00 0.02
RF 150220P00003000 P 02/20/15 3.0 0.00 0.02
RF 150220P00004000 P 02/20/15 4.0 0.00 0.02
RF 150220P00005000 P 02/20/15 5.0 0.00 0.02
RF 150220P00006000 P 02/20/15 6.0 0.00 0.04
RF 150220P00007000 P 02/20/15 7.0 0.00 0.04
RF 150220P00008000 P 02/20/15 8.0 0.03 0.06
RF 150220P00009000 P 02/20/15 9.0 0.37 0.41
RF 150220P00010000 P 02/20/15 10.0 1.09 1.37
RF 150220P00011000 P 02/20/15 11.0 2.19 2.32
RF 150220P00012000 P 02/20/15 12.0 3.05 3.35
RF 150220P00013000 P 02/20/15 13.0 4.05 4.35
RF 150220P00014000 P 02/20/15 14.0 4.00 6.20
RF 150220P00015000 P 02/20/15 15.0 5.65 6.35
RF 150220P00016000 P 02/20/15 16.0 6.50 7.35
RF 150220P00017000 P 02/20/15 17.0 7.00 8.35
RF 150220P00018000 P 02/20/15 18.0 7.20 9.35
RF 150220P00019000 P 02/20/15 19.0 8.30 11.95
RF 150320C00001000 C 03/20/15 1.0 6.95 8.55
RF 150320C00002000 C 03/20/15 2.0 6.60 6.95
RF 150320C00003000 C 03/20/15 3.0 5.60 5.95
RF 150320C00004000 C 03/20/15 4.0 4.65 4.95
RF 150320C00005000 C 03/20/15 5.0 3.60 3.95
RF 150320C00006000 C 03/20/15 6.0 2.64 2.93
RF 150320C00007000 C 03/20/15 7.0 1.66 1.95
RF 150320C00008000 C 03/20/15 8.0 0.80 1.00
RF 150320C00009000 C 03/20/15 9.0 0.19 0.22
RF 150320C00010000 C 03/20/15 10.0 0.01 0.06
RF 150320C00011000 C 03/20/15 11.0 0.00 0.05
RF 150320C00012000 C 03/20/15 12.0 0.00 0.04
RF 150320C00013000 C 03/20/15 13.0 0.00 0.04
RF 150320C00014000 C 03/20/15 14.0 0.00 0.04
RF 150320C00015000 C 03/20/15 15.0 0.00 0.03
RF 150320C00016000 C 03/20/15 16.0 0.00 0.02
RF 150320C00017000 C 03/20/15 17.0 0.00 0.02
RF 150320P00001000 P 03/20/15 1.0 0.00 0.02
RF 150320P00002000 P 03/20/15 2.0 0.00 0.02
RF 150320P00003000 P 03/20/15 3.0 0.00 0.02
RF 150320P00004000 P 03/20/15 4.0 0.00 0.02
RF 150320P00005000 P 03/20/15 5.0 0.00 0.05
RF 150320P00006000 P 03/20/15 6.0 0.00 0.05
RF 150320P00007000 P 03/20/15 7.0 0.01 0.06
RF 150320P00008000 P 03/20/15 8.0 0.11 0.13
RF 150320P00009000 P 03/20/15 9.0 0.50 0.53
RF 150320P00010000 P 03/20/15 10.0 1.16 1.43
RF 150320P00011000 P 03/20/15 11.0 2.13 2.42
RF 150320P00012000 P 03/20/15 12.0 3.10 3.40
RF 150320P00013000 P 03/20/15 13.0 4.10 4.40
RF 150320P00014000 P 03/20/15 14.0 5.10 5.45
RF 150320P00015000 P 03/20/15 15.0 6.10 6.40
RF 150320P00016000 P 03/20/15 16.0 7.10 7.45
RF 150320P00017000 P 03/20/15 17.0 7.25 9.60
RF 150515C00003000 C 05/15/15 3.0 5.60 5.95
RF 150515C00004000 C 05/15/15 4.0 4.60 4.95
RF 150515C00005000 C 05/15/15 5.0 3.60 3.95
RF 150515C00006000 C 05/15/15 6.0 2.66 2.95
RF 150515C00007000 C 05/15/15 7.0 1.70 1.99
RF 150515C00008000 C 05/15/15 8.0 0.92 0.97
RF 150515C00009000 C 05/15/15 9.0 0.35 0.38
RF 150515C00010000 C 05/15/15 10.0 0.10 0.13
RF 150515C00011000 C 05/15/15 11.0 0.02 0.05
RF 150515C00012000 C 05/15/15 12.0 0.00 0.07
RF 150515C00013000 C 05/15/15 13.0 0.00 0.06
RF 150515C00014000 C 05/15/15 14.0 0.00 0.06
RF 150515C00015000 C 05/15/15 15.0 0.00 0.06
RF 150515C00016000 C 05/15/15 16.0 0.00 0.06
RF 150515C00017000 C 05/15/15 17.0 0.00 0.05
RF 150515C00018000 C 05/15/15 18.0 0.00 0.06
RF 150515C00019000 C 05/15/15 19.0 0.00 0.05
RF 150515P00003000 P 05/15/15 3.0 0.00 0.02
RF 150515P00004000 P 05/15/15 4.0 0.00 0.06
RF 150515P00005000 P 05/15/15 5.0 0.00 0.07
RF 150515P00006000 P 05/15/15 6.0 0.01 0.09
RF 150515P00007000 P 05/15/15 7.0 0.07 0.12
RF 150515P00008000 P 05/15/15 8.0 0.24 0.27
RF 150515P00009000 P 05/15/15 9.0 0.65 0.70
RF 150515P00010000 P 05/15/15 10.0 1.31 1.51
RF 150515P00011000 P 05/15/15 11.0 2.14 2.45
RF 150515P00012000 P 05/15/15 12.0 3.10 3.55
RF 150515P00013000 P 05/15/15 13.0 4.10 4.45
RF 150515P00014000 P 05/15/15 14.0 5.10 5.45
RF 150515P00015000 P 05/15/15 15.0 6.10 6.45
RF 150515P00016000 P 05/15/15 16.0 7.10 7.45
RF 150515P00017000 P 05/15/15 17.0 7.90 8.65
RF 150515P00018000 P 05/15/15 18.0 8.90 9.65
RF 150515P00019000 P 05/15/15 19.0 8.70 12.00
RF 150821C00002000 C 08/21/15 2.0 6.25 7.35
RF 150821C00003000 C 08/21/15 3.0 5.55 5.95
RF 150821C00004000 C 08/21/15 4.0 4.50 4.95
RF 150821C00005000 C 08/21/15 5.0 3.55 3.95
RF 150821C00006000 C 08/21/15 6.0 2.63 2.99
RF 150821C00007000 C 08/21/15 7.0 1.74 2.08
RF 150821C00008000 C 08/21/15 8.0 1.07 1.13
RF 150821C00009000 C 08/21/15 9.0 0.52 0.57
RF 150821C00010000 C 08/21/15 10.0 0.21 0.27
RF 150821C00011000 C 08/21/15 11.0 0.06 0.18
RF 150821C00012000 C 08/21/15 12.0 0.01 0.11
RF 150821C00013000 C 08/21/15 13.0 0.00 0.09
RF 150821C00014000 C 08/21/15 14.0 0.00 0.08
RF 150821C00015000 C 08/21/15 15.0 0.00 0.08
RF 150821C00016000 C 08/21/15 16.0 0.00 0.07
RF 150821C00017000 C 08/21/15 17.0 0.00 0.07
RF 150821C00018000 C 08/21/15 18.0 0.00 0.08
RF 150821P00002000 P 08/21/15 2.0 0.00 0.02
RF 150821P00003000 P 08/21/15 3.0 0.00 0.10
RF 150821P00004000 P 08/21/15 4.0 0.00 0.10
RF 150821P00005000 P 08/21/15 5.0 0.01 0.12
RF 150821P00006000 P 08/21/15 6.0 0.05 0.17
RF 150821P00007000 P 08/21/15 7.0 0.14 0.24
RF 150821P00008000 P 08/21/15 8.0 0.41 0.45
RF 150821P00009000 P 08/21/15 9.0 0.83 0.90
RF 150821P00010000 P 08/21/15 10.0 1.43 1.70
RF 150821P00011000 P 08/21/15 11.0 2.24 2.59
RF 150821P00012000 P 08/21/15 12.0 3.15 3.55
RF 150821P00013000 P 08/21/15 13.0 4.15 4.55
RF 150821P00014000 P 08/21/15 14.0 5.15 5.55
RF 150821P00015000 P 08/21/15 15.0 6.10 6.55
RF 150821P00016000 P 08/21/15 16.0 7.10 7.55
RF 150821P00017000 P 08/21/15 17.0 7.75 8.80
RF 150821P00018000 P 08/21/15 18.0 8.75 9.80
RF 160115C00002000 C 01/15/16 2.0 5.70 7.20
RF 160115C00003000 C 01/15/16 3.0 3.60 8.20
RF 160115C00004000 C 01/15/16 4.0 4.35 5.15
RF 160115C00005000 C 01/15/16 5.0 3.35 4.15
RF 160115C00007000 C 01/15/16 7.0 1.80 2.22
RF 160115C00010000 C 01/15/16 10.0 0.41 0.47
RF 160115C00012000 C 01/15/16 12.0 0.15 0.24
RF 160115C00015000 C 01/15/16 15.0 0.00 0.05
RF 160115C00017000 C 01/15/16 17.0 0.00 0.12
RF 160115P00002000 P 01/15/16 2.0 0.00 0.10
RF 160115P00003000 P 01/15/16 3.0 0.00 0.28
RF 160115P00004000 P 01/15/16 4.0 0.00 0.36
RF 160115P00005000 P 01/15/16 5.0 0.00 0.25
RF 160115P00007000 P 01/15/16 7.0 0.25 0.47
RF 160115P00010000 P 01/15/16 10.0 1.59 2.00
RF 160115P00012000 P 01/15/16 12.0 3.10 3.80
RF 160115P00015000 P 01/15/16 15.0 5.50 7.40
RF 160115P00017000 P 01/15/16 17.0 6.30 10.80
RF 170120C00003000 C 01/20/17 3.0 3.65 8.00
RF 170120C00004000 C 01/20/17 4.0 2.50 7.00
RF 170120C00005000 C 01/20/17 5.0 3.55 4.65
RF 170120C00007000 C 01/20/17 7.0 2.19 2.45
RF 170120C00010000 C 01/20/17 10.0 0.58 1.08
RF 170120C00012000 C 01/20/17 12.0 0.40 0.60
RF 170120C00015000 C 01/20/17 15.0 0.17 0.45
RF 170120C00017000 C 01/20/17 17.0 0.00 0.35
RF 170120P00003000 P 01/20/17 3.0 0.00 0.44
RF 170120P00004000 P 01/20/17 4.0 0.00 0.40
RF 170120P00005000 P 01/20/17 5.0 0.03 0.53
RF 170120P00007000 P 01/20/17 7.0 0.47 0.75
RF 170120P00010000 P 01/20/17 10.0 1.98 2.48
RF 170120P00012000 P 01/20/17 12.0 3.40 4.20
RF 170120P00015000 P 01/20/17 15.0 5.70 7.30
RF 170120P00017000 P 01/20/17 17.0 6.20 10.95

OPRA data is delayed 15 minutes.