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 (2015-02-13)Premium Content

Regions Financial Corporation (RF)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150515C00003000 C 05/15/15 3.0 6.50 6.75
RF 150515C00004000 C 05/15/15 4.0 5.50 5.75
RF 150515C00005000 C 05/15/15 5.0 4.50 4.75
RF 150515C00006000 C 05/15/15 6.0 3.50 3.70
RF 150515C00007000 C 05/15/15 7.0 2.54 2.70
RF 150515C00008000 C 05/15/15 8.0 1.55 1.71
RF 150515C00009000 C 05/15/15 9.0 0.59 0.63
RF 150515C00010000 C 05/15/15 10.0 0.03 0.05
RF 150515C00011000 C 05/15/15 11.0 0.00 0.04
RF 150515C00012000 C 05/15/15 12.0 0.00 0.04
RF 150515C00013000 C 05/15/15 13.0 0.00 0.02
RF 150515C00014000 C 05/15/15 14.0 0.00 0.02
RF 150515C00015000 C 05/15/15 15.0 0.00 0.02
RF 150515C00016000 C 05/15/15 16.0 0.00 0.02
RF 150515C00017000 C 05/15/15 17.0 0.00 0.02
RF 150515C00018000 C 05/15/15 18.0 0.00 0.02
RF 150515C00019000 C 05/15/15 19.0 0.00 0.02
RF 150515P00003000 P 05/15/15 3.0 0.00 0.02
RF 150515P00004000 P 05/15/15 4.0 0.00 0.02
RF 150515P00005000 P 05/15/15 5.0 0.00 0.02
RF 150515P00006000 P 05/15/15 6.0 0.00 0.02
RF 150515P00007000 P 05/15/15 7.0 0.00 0.02
RF 150515P00008000 P 05/15/15 8.0 0.00 0.04
RF 150515P00009000 P 05/15/15 9.0 0.03 0.05
RF 150515P00010000 P 05/15/15 10.0 0.44 0.47
RF 150515P00011000 P 05/15/15 11.0 1.30 1.46
RF 150515P00012000 P 05/15/15 12.0 2.30 2.46
RF 150515P00013000 P 05/15/15 13.0 3.30 3.50
RF 150515P00014000 P 05/15/15 14.0 4.30 4.50
RF 150515P00015000 P 05/15/15 15.0 5.30 5.50
RF 150515P00016000 P 05/15/15 16.0 6.30 6.50
RF 150515P00017000 P 05/15/15 17.0 7.30 7.50
RF 150515P00018000 P 05/15/15 18.0 8.25 8.65
RF 150515P00019000 P 05/15/15 19.0 9.25 9.65
RF 150619C00001000 C 06/19/15 1.0 8.35 8.75
RF 150619C00002000 C 06/19/15 2.0 7.50 7.80
RF 150619C00003000 C 06/19/15 3.0 6.50 6.75
RF 150619C00004000 C 06/19/15 4.0 5.50 5.75
RF 150619C00005000 C 06/19/15 5.0 4.50 4.75
RF 150619C00006000 C 06/19/15 6.0 3.55 3.75
RF 150619C00007000 C 06/19/15 7.0 2.55 2.71
RF 150619C00008000 C 06/19/15 8.0 1.57 1.72
RF 150619C00009000 C 06/19/15 9.0 0.65 0.73
RF 150619C00010000 C 06/19/15 10.0 0.12 0.14
RF 150619C00011000 C 06/19/15 11.0 0.00 0.06
RF 150619C00012000 C 06/19/15 12.0 0.00 0.05
RF 150619C00013000 C 06/19/15 13.0 0.00 0.04
RF 150619C00014000 C 06/19/15 14.0 0.00 0.04
RF 150619C00015000 C 06/19/15 15.0 0.00 0.03
RF 150619C00016000 C 06/19/15 16.0 0.00 0.02
RF 150619C00017000 C 06/19/15 17.0 0.00 0.02
RF 150619C00018000 C 06/19/15 18.0 0.00 0.02
RF 150619C00019000 C 06/19/15 19.0 0.00 0.02
RF 150619P00001000 P 06/19/15 1.0 0.00 0.02
RF 150619P00002000 P 06/19/15 2.0 0.00 0.02
RF 150619P00003000 P 06/19/15 3.0 0.00 0.02
RF 150619P00004000 P 06/19/15 4.0 0.00 0.02
RF 150619P00005000 P 06/19/15 5.0 0.00 0.02
RF 150619P00006000 P 06/19/15 6.0 0.00 0.05
RF 150619P00007000 P 06/19/15 7.0 0.00 0.05
RF 150619P00008000 P 06/19/15 8.0 0.01 0.06
RF 150619P00009000 P 06/19/15 9.0 0.12 0.14
RF 150619P00010000 P 06/19/15 10.0 0.56 0.62
RF 150619P00011000 P 06/19/15 11.0 1.38 1.53
RF 150619P00012000 P 06/19/15 12.0 2.36 2.52
RF 150619P00013000 P 06/19/15 13.0 3.35 3.55
RF 150619P00014000 P 06/19/15 14.0 4.35 4.55
RF 150619P00015000 P 06/19/15 15.0 5.35 5.55
RF 150619P00016000 P 06/19/15 16.0 6.35 6.55
RF 150619P00017000 P 06/19/15 17.0 7.35 7.55
RF 150619P00018000 P 06/19/15 18.0 8.30 8.85
RF 150619P00019000 P 06/19/15 19.0 9.15 9.85
RF 150821C00002000 C 08/21/15 2.0 7.35 7.85
RF 150821C00003000 C 08/21/15 3.0 6.50 6.75
RF 150821C00004000 C 08/21/15 4.0 5.50 5.75
RF 150821C00005000 C 08/21/15 5.0 4.50 4.75
RF 150821C00006000 C 08/21/15 6.0 3.50 3.75
RF 150821C00007000 C 08/21/15 7.0 2.54 2.72
RF 150821C00008000 C 08/21/15 8.0 1.60 1.76
RF 150821C00009000 C 08/21/15 9.0 0.80 0.84
RF 150821C00010000 C 08/21/15 10.0 0.27 0.29
RF 150821C00011000 C 08/21/15 11.0 0.07 0.12
RF 150821C00012000 C 08/21/15 12.0 0.01 0.07
RF 150821C00013000 C 08/21/15 13.0 0.00 0.06
RF 150821C00014000 C 08/21/15 14.0 0.00 0.06
RF 150821C00015000 C 08/21/15 15.0 0.00 0.05
RF 150821C00016000 C 08/21/15 16.0 0.00 0.05
RF 150821C00017000 C 08/21/15 17.0 0.00 0.05
RF 150821C00018000 C 08/21/15 18.0 0.00 0.05
RF 150821P00002000 P 08/21/15 2.0 0.00 0.02
RF 150821P00003000 P 08/21/15 3.0 0.00 0.02
RF 150821P00004000 P 08/21/15 4.0 0.00 0.02
RF 150821P00005000 P 08/21/15 5.0 0.00 0.07
RF 150821P00006000 P 08/21/15 6.0 0.00 0.08
RF 150821P00007000 P 08/21/15 7.0 0.01 0.09
RF 150821P00008000 P 08/21/15 8.0 0.05 0.12
RF 150821P00009000 P 08/21/15 9.0 0.25 0.29
RF 150821P00010000 P 08/21/15 10.0 0.72 0.76
RF 150821P00011000 P 08/21/15 11.0 1.42 1.60
RF 150821P00012000 P 08/21/15 12.0 2.37 2.54
RF 150821P00013000 P 08/21/15 13.0 3.35 3.55
RF 150821P00014000 P 08/21/15 14.0 4.35 4.55
RF 150821P00015000 P 08/21/15 15.0 5.35 5.55
RF 150821P00016000 P 08/21/15 16.0 6.35 6.55
RF 150821P00017000 P 08/21/15 17.0 7.35 7.55
RF 150821P00018000 P 08/21/15 18.0 7.90 8.90
RF 151120C00001000 C 11/20/15 1.0 8.15 9.15
RF 151120C00002000 C 11/20/15 2.0 7.15 7.90
RF 151120C00003000 C 11/20/15 3.0 6.50 6.90
RF 151120C00004000 C 11/20/15 4.0 5.50 5.75
RF 151120C00005000 C 11/20/15 5.0 4.50 4.75
RF 151120C00006000 C 11/20/15 6.0 3.55 3.75
RF 151120C00007000 C 11/20/15 7.0 2.57 2.76
RF 151120C00008000 C 11/20/15 8.0 1.61 1.85
RF 151120C00009000 C 11/20/15 9.0 0.92 0.97
RF 151120C00010000 C 11/20/15 10.0 0.40 0.43
RF 151120C00011000 C 11/20/15 11.0 0.15 0.18
RF 151120C00012000 C 11/20/15 12.0 0.04 0.13
RF 151120C00013000 C 11/20/15 13.0 0.02 0.09
RF 151120C00014000 C 11/20/15 14.0 0.00 0.08
RF 151120C00015000 C 11/20/15 15.0 0.00 0.08
RF 151120C00016000 C 11/20/15 16.0 0.00 0.08
RF 151120C00017000 C 11/20/15 17.0 0.00 0.07
RF 151120C00018000 C 11/20/15 18.0 0.00 0.07
RF 151120P00001000 P 11/20/15 1.0 0.00 0.02
RF 151120P00002000 P 11/20/15 2.0 0.00 0.02
RF 151120P00003000 P 11/20/15 3.0 0.00 0.05
RF 151120P00004000 P 11/20/15 4.0 0.00 0.09
RF 151120P00005000 P 11/20/15 5.0 0.00 0.11
RF 151120P00006000 P 11/20/15 6.0 0.01 0.11
RF 151120P00007000 P 11/20/15 7.0 0.02 0.15
RF 151120P00008000 P 11/20/15 8.0 0.19 0.24
RF 151120P00009000 P 11/20/15 9.0 0.42 0.46
RF 151120P00010000 P 11/20/15 10.0 0.89 0.95
RF 151120P00011000 P 11/20/15 11.0 1.49 1.76
RF 151120P00012000 P 11/20/15 12.0 2.41 2.67
RF 151120P00013000 P 11/20/15 13.0 3.35 3.60
RF 151120P00014000 P 11/20/15 14.0 4.25 4.60
RF 151120P00015000 P 11/20/15 15.0 5.30 5.60
RF 151120P00016000 P 11/20/15 16.0 6.30 6.60
RF 151120P00017000 P 11/20/15 17.0 7.15 7.60
RF 151120P00018000 P 11/20/15 18.0 8.20 8.75
RF 160115C00002000 C 01/15/16 2.0 6.90 7.85
RF 160115C00003000 C 01/15/16 3.0 6.40 6.85
RF 160115C00004000 C 01/15/16 4.0 5.50 5.80
RF 160115C00005000 C 01/15/16 5.0 4.55 4.75
RF 160115C00006000 C 01/15/16 6.0 3.50 3.80
RF 160115C00007000 C 01/15/16 7.0 2.56 2.80
RF 160115C00008000 C 01/15/16 8.0 1.63 1.94
RF 160115C00009000 C 01/15/16 9.0 0.98 1.06
RF 160115C00010000 C 01/15/16 10.0 0.49 0.54
RF 160115C00011000 C 01/15/16 11.0 0.20 0.27
RF 160115C00012000 C 01/15/16 12.0 0.09 0.16
RF 160115C00013000 C 01/15/16 13.0 0.01 0.14
RF 160115C00014000 C 01/15/16 14.0 0.00 0.10
RF 160115C00015000 C 01/15/16 15.0 0.00 0.09
RF 160115C00016000 C 01/15/16 16.0 0.00 0.09
RF 160115C00017000 C 01/15/16 17.0 0.00 0.08
RF 160115P00002000 P 01/15/16 2.0 0.00 0.02
RF 160115P00003000 P 01/15/16 3.0 0.00 0.07
RF 160115P00004000 P 01/15/16 4.0 0.00 0.13
RF 160115P00005000 P 01/15/16 5.0 0.00 0.13
RF 160115P00006000 P 01/15/16 6.0 0.02 0.15
RF 160115P00007000 P 01/15/16 7.0 0.11 0.21
RF 160115P00008000 P 01/15/16 8.0 0.22 0.33
RF 160115P00009000 P 01/15/16 9.0 0.50 0.57
RF 160115P00010000 P 01/15/16 10.0 1.00 1.09
RF 160115P00011000 P 01/15/16 11.0 1.57 1.96
RF 160115P00012000 P 01/15/16 12.0 2.43 2.80
RF 160115P00013000 P 01/15/16 13.0 3.30 3.70
RF 160115P00014000 P 01/15/16 14.0 4.35 4.70
RF 160115P00015000 P 01/15/16 15.0 5.25 5.70
RF 160115P00016000 P 01/15/16 16.0 6.00 6.70
RF 160115P00017000 P 01/15/16 17.0 6.85 7.85
RF 170120C00003000 C 01/20/17 3.0 6.45 6.80
RF 170120C00004000 C 01/20/17 4.0 5.45 5.80
RF 170120C00005000 C 01/20/17 5.0 3.90 5.40
RF 170120C00007000 C 01/20/17 7.0 2.85 3.15
RF 170120C00010000 C 01/20/17 10.0 1.00 1.20
RF 170120C00012000 C 01/20/17 12.0 0.38 0.60
RF 170120C00015000 C 01/20/17 15.0 0.09 0.27
RF 170120C00017000 C 01/20/17 17.0 0.00 0.19
RF 170120P00003000 P 01/20/17 3.0 0.00 0.22
RF 170120P00004000 P 01/20/17 4.0 0.00 0.25
RF 170120P00005000 P 01/20/17 5.0 0.04 0.30
RF 170120P00007000 P 01/20/17 7.0 0.26 0.58
RF 170120P00010000 P 01/20/17 10.0 1.32 1.72
RF 170120P00012000 P 01/20/17 12.0 2.63 3.40
RF 170120P00015000 P 01/20/17 15.0 5.25 6.05
RF 170120P00017000 P 01/20/17 17.0 7.20 8.00

OPRA data is delayed 15 minutes.