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 (2015-08-14)Premium Content

Regions Financial Corporation (RF)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150918C00001000 C 09/18/15 1.0 8.30 8.65
RF 150918C00002000 C 09/18/15 2.0 7.30 7.65
RF 150918C00003000 C 09/18/15 3.0 6.30 6.65
RF 150918C00004000 C 09/18/15 4.0 5.30 5.65
RF 150918C00005000 C 09/18/15 5.0 4.30 4.65
RF 150918C00006000 C 09/18/15 6.0 3.25 3.60
RF 150918C00007000 C 09/18/15 7.0 2.28 2.62
RF 150918C00008000 C 09/18/15 8.0 1.44 1.60
RF 150918C00009000 C 09/18/15 9.0 0.65 0.70
RF 150918C00010000 C 09/18/15 10.0 0.14 0.15
RF 150918C00011000 C 09/18/15 11.0 0.00 0.10
RF 150918C00012000 C 09/18/15 12.0 0.00 0.05
RF 150918C00013000 C 09/18/15 13.0 0.00 0.09
RF 150918C00014000 C 09/18/15 14.0 0.00 0.09
RF 150918C00015000 C 09/18/15 15.0 0.00 0.08
RF 150918C00016000 C 09/18/15 16.0 0.00 0.08
RF 150918C00017000 C 09/18/15 17.0 0.00 0.08
RF 150918C00018000 C 09/18/15 18.0 0.00 0.08
RF 150918C00019000 C 09/18/15 19.0 0.00 0.09
RF 150918P00001000 P 09/18/15 1.0 0.00 0.08
RF 150918P00002000 P 09/18/15 2.0 0.00 0.08
RF 150918P00003000 P 09/18/15 3.0 0.00 0.08
RF 150918P00004000 P 09/18/15 4.0 0.00 0.09
RF 150918P00005000 P 09/18/15 5.0 0.00 0.10
RF 150918P00006000 P 09/18/15 6.0 0.00 0.10
RF 150918P00007000 P 09/18/15 7.0 0.00 0.10
RF 150918P00008000 P 09/18/15 8.0 0.02 0.12
RF 150918P00009000 P 09/18/15 9.0 0.14 0.21
RF 150918P00010000 P 09/18/15 10.0 0.62 0.71
RF 150918P00011000 P 09/18/15 11.0 1.47 1.81
RF 150918P00012000 P 09/18/15 12.0 2.46 2.80
RF 150918P00013000 P 09/18/15 13.0 3.45 3.80
RF 150918P00014000 P 09/18/15 14.0 4.45 4.80
RF 150918P00015000 P 09/18/15 15.0 5.45 5.80
RF 150918P00016000 P 09/18/15 16.0 6.45 6.80
RF 150918P00017000 P 09/18/15 17.0 7.45 7.80
RF 150918P00018000 P 09/18/15 18.0 8.45 8.80
RF 150918P00019000 P 09/18/15 19.0 9.45 9.80
RF 151016C00001000 C 10/16/15 1.0 8.30 8.70
RF 151016C00002000 C 10/16/15 2.0 7.30 7.65
RF 151016C00003000 C 10/16/15 3.0 6.30 6.65
RF 151016C00004000 C 10/16/15 4.0 5.30 5.65
RF 151016C00005000 C 10/16/15 5.0 4.30 4.65
RF 151016C00006000 C 10/16/15 6.0 3.30 3.65
RF 151016C00007000 C 10/16/15 7.0 2.30 2.62
RF 151016C00008000 C 10/16/15 8.0 1.33 1.66
RF 151016C00009000 C 10/16/15 9.0 0.70 0.81
RF 151016C00010000 C 10/16/15 10.0 0.23 0.26
RF 151016C00011000 C 10/16/15 11.0 0.01 0.14
RF 151016C00012000 C 10/16/15 12.0 0.00 0.10
RF 151016C00013000 C 10/16/15 13.0 0.00 0.09
RF 151016C00014000 C 10/16/15 14.0 0.00 0.09
RF 151016C00015000 C 10/16/15 15.0 0.00 0.09
RF 151016C00016000 C 10/16/15 16.0 0.00 0.09
RF 151016C00017000 C 10/16/15 17.0 0.00 0.08
RF 151016C00018000 C 10/16/15 18.0 0.00 0.08
RF 151016C00019000 C 10/16/15 19.0 0.00 0.08
RF 151016P00001000 P 10/16/15 1.0 0.00 0.08
RF 151016P00002000 P 10/16/15 2.0 0.00 0.08
RF 151016P00003000 P 10/16/15 3.0 0.00 0.11
RF 151016P00004000 P 10/16/15 4.0 0.00 0.11
RF 151016P00005000 P 10/16/15 5.0 0.00 0.11
RF 151016P00006000 P 10/16/15 6.0 0.00 0.11
RF 151016P00007000 P 10/16/15 7.0 0.00 0.13
RF 151016P00008000 P 10/16/15 8.0 0.08 0.13
RF 151016P00009000 P 10/16/15 9.0 0.26 0.32
RF 151016P00010000 P 10/16/15 10.0 0.73 0.82
RF 151016P00011000 P 10/16/15 11.0 1.51 1.83
RF 151016P00012000 P 10/16/15 12.0 2.46 2.80
RF 151016P00013000 P 10/16/15 13.0 3.45 3.80
RF 151016P00014000 P 10/16/15 14.0 4.45 4.80
RF 151016P00015000 P 10/16/15 15.0 5.45 5.80
RF 151016P00016000 P 10/16/15 16.0 6.45 6.80
RF 151016P00017000 P 10/16/15 17.0 7.45 7.80
RF 151016P00018000 P 10/16/15 18.0 8.45 8.80
RF 151016P00019000 P 10/16/15 19.0 9.45 9.80
RF 151120C00001000 C 11/20/15 1.0 8.30 8.80
RF 151120C00002000 C 11/20/15 2.0 7.30 7.65
RF 151120C00003000 C 11/20/15 3.0 6.30 6.65
RF 151120C00004000 C 11/20/15 4.0 5.30 5.65
RF 151120C00005000 C 11/20/15 5.0 4.30 4.65
RF 151120C00006000 C 11/20/15 6.0 3.30 3.65
RF 151120C00007000 C 11/20/15 7.0 2.31 2.65
RF 151120C00008000 C 11/20/15 8.0 1.60 1.71
RF 151120C00009000 C 11/20/15 9.0 0.83 0.91
RF 151120C00010000 C 11/20/15 10.0 0.32 0.38
RF 151120C00011000 C 11/20/15 11.0 0.09 0.13
RF 151120C00012000 C 11/20/15 12.0 0.00 0.15
RF 151120C00013000 C 11/20/15 13.0 0.00 0.06
RF 151120C00014000 C 11/20/15 14.0 0.00 0.11
RF 151120C00015000 C 11/20/15 15.0 0.00 0.11
RF 151120C00016000 C 11/20/15 16.0 0.00 0.11
RF 151120C00017000 C 11/20/15 17.0 0.00 0.11
RF 151120C00018000 C 11/20/15 18.0 0.00 0.11
RF 151120P00001000 P 11/20/15 1.0 0.00 0.06
RF 151120P00002000 P 11/20/15 2.0 0.00 0.06
RF 151120P00003000 P 11/20/15 3.0 0.00 0.06
RF 151120P00004000 P 11/20/15 4.0 0.00 0.14
RF 151120P00005000 P 11/20/15 5.0 0.00 0.14
RF 151120P00006000 P 11/20/15 6.0 0.00 0.15
RF 151120P00007000 P 11/20/15 7.0 0.03 0.18
RF 151120P00008000 P 11/20/15 8.0 0.14 0.17
RF 151120P00009000 P 11/20/15 9.0 0.36 0.42
RF 151120P00010000 P 11/20/15 10.0 0.85 0.94
RF 151120P00011000 P 11/20/15 11.0 1.55 1.90
RF 151120P00012000 P 11/20/15 12.0 2.47 2.83
RF 151120P00013000 P 11/20/15 13.0 3.45 3.85
RF 151120P00014000 P 11/20/15 14.0 4.45 4.80
RF 151120P00015000 P 11/20/15 15.0 5.40 5.75
RF 151120P00016000 P 11/20/15 16.0 6.40 6.75
RF 151120P00017000 P 11/20/15 17.0 7.40 7.75
RF 151120P00018000 P 11/20/15 18.0 8.40 8.75
RF 160115C00002000 C 01/15/16 2.0 7.30 7.65
RF 160115C00003000 C 01/15/16 3.0 6.30 6.65
RF 160115C00004000 C 01/15/16 4.0 5.30 5.65
RF 160115C00005000 C 01/15/16 5.0 4.30 4.65
RF 160115C00006000 C 01/15/16 6.0 3.30 3.65
RF 160115C00007000 C 01/15/16 7.0 2.27 2.67
RF 160115C00008000 C 01/15/16 8.0 1.49 1.74
RF 160115C00009000 C 01/15/16 9.0 0.92 1.00
RF 160115C00010000 C 01/15/16 10.0 0.41 0.48
RF 160115C00011000 C 01/15/16 11.0 0.17 0.19
RF 160115C00012000 C 01/15/16 12.0 0.04 0.13
RF 160115C00013000 C 01/15/16 13.0 0.02 0.07
RF 160115C00014000 C 01/15/16 14.0 0.00 0.13
RF 160115C00015000 C 01/15/16 15.0 0.00 0.12
RF 160115C00016000 C 01/15/16 16.0 0.00 0.13
RF 160115C00017000 C 01/15/16 17.0 0.00 0.13
RF 160115P00002000 P 01/15/16 2.0 0.00 0.06
RF 160115P00003000 P 01/15/16 3.0 0.00 0.06
RF 160115P00004000 P 01/15/16 4.0 0.00 0.16
RF 160115P00005000 P 01/15/16 5.0 0.00 0.18
RF 160115P00006000 P 01/15/16 6.0 0.01 0.20
RF 160115P00007000 P 01/15/16 7.0 0.10 0.13
RF 160115P00008000 P 01/15/16 8.0 0.22 0.32
RF 160115P00009000 P 01/15/16 9.0 0.48 0.54
RF 160115P00010000 P 01/15/16 10.0 0.98 1.05
RF 160115P00011000 P 01/15/16 11.0 1.67 1.83
RF 160115P00012000 P 01/15/16 12.0 2.54 2.97
RF 160115P00013000 P 01/15/16 13.0 3.50 3.85
RF 160115P00014000 P 01/15/16 14.0 4.50 4.80
RF 160115P00015000 P 01/15/16 15.0 5.45 5.80
RF 160115P00016000 P 01/15/16 16.0 6.45 6.80
RF 160115P00017000 P 01/15/16 17.0 7.45 7.80
RF 160219C00001000 C 02/19/16 1.0 8.25 8.75
RF 160219C00002000 C 02/19/16 2.0 7.30 7.80
RF 160219C00003000 C 02/19/16 3.0 5.95 6.85
RF 160219C00004000 C 02/19/16 4.0 5.30 5.80
RF 160219C00005000 C 02/19/16 5.0 4.30 4.80
RF 160219C00006000 C 02/19/16 6.0 3.30 3.80
RF 160219C00007000 C 02/19/16 7.0 2.47 2.70
RF 160219C00008000 C 02/19/16 8.0 1.55 1.88
RF 160219C00009000 C 02/19/16 9.0 0.96 1.16
RF 160219C00010000 C 02/19/16 10.0 0.45 0.60
RF 160219C00011000 C 02/19/16 11.0 0.20 0.34
RF 160219C00012000 C 02/19/16 12.0 0.08 0.21
RF 160219C00013000 C 02/19/16 13.0 0.00 0.14
RF 160219C00014000 C 02/19/16 14.0 0.00 0.15
RF 160219C00015000 C 02/19/16 15.0 0.00 0.14
RF 160219C00016000 C 02/19/16 16.0 0.00 0.14
RF 160219C00017000 C 02/19/16 17.0 0.00 0.14
RF 160219C00018000 C 02/19/16 18.0 0.00 0.14
RF 160219C00019000 C 02/19/16 19.0 0.00 0.13
RF 160219P00001000 P 02/19/16 1.0 0.00 0.06
RF 160219P00002000 P 02/19/16 2.0 0.00 0.06
RF 160219P00003000 P 02/19/16 3.0 0.00 0.10
RF 160219P00004000 P 02/19/16 4.0 0.00 0.18
RF 160219P00005000 P 02/19/16 5.0 0.00 0.19
RF 160219P00006000 P 02/19/16 6.0 0.01 0.22
RF 160219P00007000 P 02/19/16 7.0 0.13 0.24
RF 160219P00008000 P 02/19/16 8.0 0.25 0.39
RF 160219P00009000 P 02/19/16 9.0 0.51 0.70
RF 160219P00010000 P 02/19/16 10.0 1.02 1.19
RF 160219P00011000 P 02/19/16 11.0 1.68 2.05
RF 160219P00012000 P 02/19/16 12.0 2.55 3.00
RF 160219P00013000 P 02/19/16 13.0 3.35 3.85
RF 160219P00014000 P 02/19/16 14.0 4.35 4.80
RF 160219P00015000 P 02/19/16 15.0 5.30 5.85
RF 160219P00016000 P 02/19/16 16.0 6.30 6.85
RF 160219P00017000 P 02/19/16 17.0 7.30 7.80
RF 160219P00018000 P 02/19/16 18.0 8.30 8.85
RF 160219P00019000 P 02/19/16 19.0 9.30 9.80
RF 170120C00003000 C 01/20/17 3.0 5.95 6.80
RF 170120C00004000 C 01/20/17 4.0 4.95 5.85
RF 170120C00005000 C 01/20/17 5.0 4.25 4.80
RF 170120C00007000 C 01/20/17 7.0 2.50 3.00
RF 170120C00010000 C 01/20/17 10.0 0.86 1.05
RF 170120C00012000 C 01/20/17 12.0 0.37 0.64
RF 170120C00015000 C 01/20/17 15.0 0.08 0.38
RF 170120C00017000 C 01/20/17 17.0 0.02 0.20
RF 170120P00003000 P 01/20/17 3.0 0.00 0.34
RF 170120P00004000 P 01/20/17 4.0 0.00 0.37
RF 170120P00005000 P 01/20/17 5.0 0.01 0.20
RF 170120P00007000 P 01/20/17 7.0 0.23 0.61
RF 170120P00010000 P 01/20/17 10.0 1.53 1.75
RF 170120P00012000 P 01/20/17 12.0 2.80 3.40
RF 170120P00015000 P 01/20/17 15.0 5.45 6.10
RF 170120P00017000 P 01/20/17 17.0 7.40 10.20

OPRA data is delayed 15 minutes.