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 (2016-08-12)Premium Content

Regions Financial Corporation (RF)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 161021C00001000 C 10/21/16 1.0 6.50 11.00
RF 161021C00002000 C 10/21/16 2.0 5.50 10.00
RF 161021C00003000 C 10/21/16 3.0 6.25 7.25
RF 161021C00004000 C 10/21/16 4.0 5.25 6.25
RF 161021C00005000 C 10/21/16 5.0 4.35 5.15
RF 161021C00006000 C 10/21/16 6.0 3.35 4.15
RF 161021C00007000 C 10/21/16 7.0 2.85 2.89
RF 161021C00008000 C 10/21/16 8.0 1.85 1.90
RF 161021C00009000 C 10/21/16 9.0 0.90 0.93
RF 161021C00010000 C 10/21/16 10.0 0.18 0.20
RF 161021C00011000 C 10/21/16 11.0 0.00 0.03
RF 161021C00012000 C 10/21/16 12.0 0.00 0.05
RF 161021C00013000 C 10/21/16 13.0 0.00 0.05
RF 161021C00014000 C 10/21/16 14.0 0.00 0.05
RF 161021C00015000 C 10/21/16 15.0 0.00 0.05
RF 161021C00016000 C 10/21/16 16.0 0.00 0.05
RF 161021C00017000 C 10/21/16 17.0 0.00 0.05
RF 161021C00018000 C 10/21/16 18.0 0.00 0.05
RF 161021C00019000 C 10/21/16 19.0 0.00 0.05
RF 161021P00001000 P 10/21/16 1.0 0.00 0.05
RF 161021P00002000 P 10/21/16 2.0 0.00 0.05
RF 161021P00003000 P 10/21/16 3.0 0.00 0.05
RF 161021P00004000 P 10/21/16 4.0 0.00 0.05
RF 161021P00005000 P 10/21/16 5.0 0.00 0.05
RF 161021P00006000 P 10/21/16 6.0 0.00 0.05
RF 161021P00007000 P 10/21/16 7.0 0.00 0.05
RF 161021P00008000 P 10/21/16 8.0 0.00 0.02
RF 161021P00009000 P 10/21/16 9.0 0.04 0.05
RF 161021P00010000 P 10/21/16 10.0 0.31 0.34
RF 161021P00011000 P 10/21/16 11.0 1.12 1.17
RF 161021P00012000 P 10/21/16 12.0 2.11 2.16
RF 161021P00013000 P 10/21/16 13.0 3.00 3.65
RF 161021P00014000 P 10/21/16 14.0 3.85 4.65
RF 161021P00015000 P 10/21/16 15.0 4.85 5.65
RF 161021P00016000 P 10/21/16 16.0 5.75 6.75
RF 161021P00017000 P 10/21/16 17.0 6.75 7.75
RF 161021P00018000 P 10/21/16 18.0 6.40 10.60
RF 161021P00019000 P 10/21/16 19.0 7.25 11.60
RF 161118C00001000 C 11/18/16 1.0 6.60 11.10
RF 161118C00002000 C 11/18/16 2.0 6.00 9.35
RF 161118C00003000 C 11/18/16 3.0 6.25 7.25
RF 161118C00004000 C 11/18/16 4.0 5.25 6.25
RF 161118C00005000 C 11/18/16 5.0 4.60 5.00
RF 161118C00006000 C 11/18/16 6.0 3.60 4.00
RF 161118C00007000 C 11/18/16 7.0 2.84 2.90
RF 161118C00008000 C 11/18/16 8.0 1.87 1.93
RF 161118C00009000 C 11/18/16 9.0 0.98 1.01
RF 161118C00010000 C 11/18/16 10.0 0.31 0.32
RF 161118C00011000 C 11/18/16 11.0 0.04 0.05
RF 161118C00012000 C 11/18/16 12.0 0.00 0.05
RF 161118C00013000 C 11/18/16 13.0 0.00 0.04
RF 161118C00014000 C 11/18/16 14.0 0.00 0.03
RF 161118C00015000 C 11/18/16 15.0 0.00 0.02
RF 161118C00016000 C 11/18/16 16.0 0.00 0.02
RF 161118P00001000 P 11/18/16 1.0 0.00 0.02
RF 161118P00002000 P 11/18/16 2.0 0.00 0.02
RF 161118P00003000 P 11/18/16 3.0 0.00 0.02
RF 161118P00004000 P 11/18/16 4.0 0.00 0.02
RF 161118P00005000 P 11/18/16 5.0 0.00 0.02
RF 161118P00006000 P 11/18/16 6.0 0.00 0.06
RF 161118P00007000 P 11/18/16 7.0 0.00 0.02
RF 161118P00008000 P 11/18/16 8.0 0.03 0.04
RF 161118P00009000 P 11/18/16 9.0 0.11 0.13
RF 161118P00010000 P 11/18/16 10.0 0.44 0.45
RF 161118P00011000 P 11/18/16 11.0 1.15 1.21
RF 161118P00012000 P 11/18/16 12.0 2.12 2.16
RF 161118P00013000 P 11/18/16 13.0 3.00 3.65
RF 161118P00014000 P 11/18/16 14.0 3.85 4.65
RF 161118P00015000 P 11/18/16 15.0 4.85 5.65
RF 161118P00016000 P 11/18/16 16.0 5.75 6.75
RF 170120C00002000 C 01/20/17 2.0 5.50 10.00
RF 170120C00003000 C 01/20/17 3.0 4.50 9.00
RF 170120C00004000 C 01/20/17 4.0 3.80 8.20
RF 170120C00005000 C 01/20/17 5.0 4.70 5.00
RF 170120C00006000 C 01/20/17 6.0 3.65 4.00
RF 170120C00007000 C 01/20/17 7.0 2.88 2.93
RF 170120C00008000 C 01/20/17 8.0 1.94 1.98
RF 170120C00009000 C 01/20/17 9.0 1.10 1.14
RF 170120C00010000 C 01/20/17 10.0 0.46 0.48
RF 170120C00011000 C 01/20/17 11.0 0.13 0.15
RF 170120C00012000 C 01/20/17 12.0 0.02 0.04
RF 170120C00013000 C 01/20/17 13.0 0.00 0.02
RF 170120C00014000 C 01/20/17 14.0 0.00 0.05
RF 170120C00015000 C 01/20/17 15.0 0.00 0.05
RF 170120C00016000 C 01/20/17 16.0 0.00 0.03
RF 170120C00017000 C 01/20/17 17.0 0.00 0.02
RF 170120P00002000 P 01/20/17 2.0 0.00 0.02
RF 170120P00003000 P 01/20/17 3.0 0.00 0.02
RF 170120P00004000 P 01/20/17 4.0 0.00 0.02
RF 170120P00005000 P 01/20/17 5.0 0.00 0.06
RF 170120P00006000 P 01/20/17 6.0 0.01 0.03
RF 170120P00007000 P 01/20/17 7.0 0.02 0.06
RF 170120P00008000 P 01/20/17 8.0 0.10 0.12
RF 170120P00009000 P 01/20/17 9.0 0.27 0.28
RF 170120P00010000 P 01/20/17 10.0 0.62 0.66
RF 170120P00011000 P 01/20/17 11.0 1.29 1.34
RF 170120P00012000 P 01/20/17 12.0 2.06 2.44
RF 170120P00013000 P 01/20/17 13.0 3.00 3.35
RF 170120P00014000 P 01/20/17 14.0 4.00 4.45
RF 170120P00015000 P 01/20/17 15.0 2.96 7.50
RF 170120P00016000 P 01/20/17 16.0 4.05 8.50
RF 170120P00017000 P 01/20/17 17.0 5.05 7.80
RF 170217C00001000 C 02/17/17 1.0 6.75 11.15
RF 170217C00002000 C 02/17/17 2.0 5.50 10.20
RF 170217C00003000 C 02/17/17 3.0 4.50 8.70
RF 170217C00004000 C 02/17/17 4.0 3.65 8.05
RF 170217C00005000 C 02/17/17 5.0 2.95 6.85
RF 170217C00006000 C 02/17/17 6.0 3.80 4.55
RF 170217C00007000 C 02/17/17 7.0 2.80 3.05
RF 170217C00008000 C 02/17/17 8.0 1.94 2.08
RF 170217C00009000 C 02/17/17 9.0 1.13 1.18
RF 170217C00010000 C 02/17/17 10.0 0.51 0.56
RF 170217C00011000 C 02/17/17 11.0 0.17 0.21
RF 170217C00012000 C 02/17/17 12.0 0.03 0.06
RF 170217C00013000 C 02/17/17 13.0 0.00 0.03
RF 170217C00014000 C 02/17/17 14.0 0.00 0.07
RF 170217C00015000 C 02/17/17 15.0 0.00 0.06
RF 170217C00016000 C 02/17/17 16.0 0.00 0.05
RF 170217C00017000 C 02/17/17 17.0 0.00 0.04
RF 170217C00018000 C 02/17/17 18.0 0.00 0.04
RF 170217P00001000 P 02/17/17 1.0 0.00 0.03
RF 170217P00002000 P 02/17/17 2.0 0.00 0.03
RF 170217P00003000 P 02/17/17 3.0 0.00 0.02
RF 170217P00004000 P 02/17/17 4.0 0.00 0.05
RF 170217P00005000 P 02/17/17 5.0 0.00 0.03
RF 170217P00006000 P 02/17/17 6.0 0.02 0.04
RF 170217P00007000 P 02/17/17 7.0 0.03 0.08
RF 170217P00008000 P 02/17/17 8.0 0.11 0.15
RF 170217P00009000 P 02/17/17 9.0 0.30 0.33
RF 170217P00010000 P 02/17/17 10.0 0.68 0.73
RF 170217P00011000 P 02/17/17 11.0 1.26 1.46
RF 170217P00012000 P 02/17/17 12.0 2.09 2.36
RF 170217P00013000 P 02/17/17 13.0 2.97 3.55
RF 170217P00014000 P 02/17/17 14.0 3.75 4.55
RF 170217P00015000 P 02/17/17 15.0 2.97 6.95
RF 170217P00016000 P 02/17/17 16.0 4.00 8.40
RF 170217P00017000 P 02/17/17 17.0 5.00 9.40
RF 170217P00018000 P 02/17/17 18.0 5.90 10.35
RF 170519C00001000 C 05/19/17 1.0 6.60 11.00
RF 170519C00002000 C 05/19/17 2.0 5.60 10.00
RF 170519C00003000 C 05/19/17 3.0 4.65 8.95
RF 170519C00004000 C 05/19/17 4.0 3.50 7.95
RF 170519C00005000 C 05/19/17 5.0 2.55 6.95
RF 170519C00006000 C 05/19/17 6.0 3.55 4.05
RF 170519C00007000 C 05/19/17 7.0 2.70 3.10
RF 170519C00008000 C 05/19/17 8.0 1.86 2.19
RF 170519C00009000 C 05/19/17 9.0 1.10 1.40
RF 170519C00010000 C 05/19/17 10.0 0.68 0.74
RF 170519C00011000 C 05/19/17 11.0 0.31 0.37
RF 170519C00012000 C 05/19/17 12.0 0.08 0.20
RF 170519C00013000 C 05/19/17 13.0 0.01 0.12
RF 170519C00014000 C 05/19/17 14.0 0.00 0.10
RF 170519C00015000 C 05/19/17 15.0 0.00 0.07
RF 170519C00016000 C 05/19/17 16.0 0.00 0.06
RF 170519C00017000 C 05/19/17 17.0 0.00 0.05
RF 170519C00018000 C 05/19/17 18.0 0.00 0.04
RF 170519C00019000 C 05/19/17 19.0 0.00 0.03
RF 170519P00001000 P 05/19/17 1.0 0.00 0.02
RF 170519P00002000 P 05/19/17 2.0 0.00 0.02
RF 170519P00003000 P 05/19/17 3.0 0.00 0.03
RF 170519P00004000 P 05/19/17 4.0 0.00 0.09
RF 170519P00005000 P 05/19/17 5.0 0.01 0.13
RF 170519P00006000 P 05/19/17 6.0 0.04 0.16
RF 170519P00007000 P 05/19/17 7.0 0.09 0.24
RF 170519P00008000 P 05/19/17 8.0 0.23 0.30
RF 170519P00009000 P 05/19/17 9.0 0.47 0.53
RF 170519P00010000 P 05/19/17 10.0 0.86 1.03
RF 170519P00011000 P 05/19/17 11.0 1.44 1.78
RF 170519P00012000 P 05/19/17 12.0 2.23 2.60
RF 170519P00013000 P 05/19/17 13.0 3.10 3.65
RF 170519P00014000 P 05/19/17 14.0 2.08 6.45
RF 170519P00015000 P 05/19/17 15.0 3.00 7.40
RF 170519P00016000 P 05/19/17 16.0 4.10 8.50
RF 170519P00017000 P 05/19/17 17.0 5.00 9.50
RF 170519P00018000 P 05/19/17 18.0 6.00 10.50
RF 170519P00019000 P 05/19/17 19.0 7.00 11.50
RF 180119C00003000 C 01/19/18 3.0 5.55 8.50
RF 180119C00004000 C 01/19/18 4.0 5.50 6.00
RF 180119C00005000 C 01/19/18 5.0 4.85 5.00
RF 180119C00007000 C 01/19/18 7.0 2.80 3.20
RF 180119C00010000 C 01/19/18 10.0 0.93 1.04
RF 180119C00012000 C 01/19/18 12.0 0.33 0.47
RF 180119C00015000 C 01/19/18 15.0 0.02 0.22
RF 180119P00003000 P 01/19/18 3.0 0.01 0.17
RF 180119P00004000 P 01/19/18 4.0 0.04 0.21
RF 180119P00005000 P 01/19/18 5.0 0.08 0.26
RF 180119P00007000 P 01/19/18 7.0 0.28 0.50
RF 180119P00010000 P 01/19/18 10.0 1.27 1.47
RF 180119P00012000 P 01/19/18 12.0 2.53 3.10
RF 180119P00015000 P 01/19/18 15.0 4.95 5.80

OPRA data is delayed 15 minutes.