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 (2017-08-11)Premium Content

Regions Financial Corporation (RF)
As of Aug 21 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170915C00006000 C 09/15/17 6.0 7.90 8.20
RF 170915C00007000 C 09/15/17 7.0 6.55 7.10
RF 170915C00008000 C 09/15/17 8.0 5.40 6.10
RF 170915C00009000 C 09/15/17 9.0 4.85 5.10
RF 170915C00010000 C 09/15/17 10.0 3.75 4.10
RF 170915C00011000 C 09/15/17 11.0 2.91 3.10
RF 170915C00012000 C 09/15/17 12.0 1.98 2.06
RF 170915C00013000 C 09/15/17 13.0 1.08 1.09
RF 170915C00014000 C 09/15/17 14.0 0.34 0.35
RF 170915C00015000 C 09/15/17 15.0 0.05 0.06
RF 170915C00016000 C 09/15/17 16.0 0.00 0.02
RF 170915C00017000 C 09/15/17 17.0 0.00 0.02
RF 170915C00018000 C 09/15/17 18.0 0.00 0.02
RF 170915C00019000 C 09/15/17 19.0 0.00 0.02
RF 170915C00020000 C 09/15/17 20.0 0.00 0.02
RF 170915C00021000 C 09/15/17 21.0 0.00 0.02
RF 170915C00022000 C 09/15/17 22.0 0.00 0.02
RF 170915P00006000 P 09/15/17 6.0 0.00 0.02
RF 170915P00007000 P 09/15/17 7.0 0.00 0.02
RF 170915P00008000 P 09/15/17 8.0 0.00 0.02
RF 170915P00009000 P 09/15/17 9.0 0.00 0.02
RF 170915P00010000 P 09/15/17 10.0 0.00 0.02
RF 170915P00011000 P 09/15/17 11.0 0.00 0.02
RF 170915P00012000 P 09/15/17 12.0 0.02 0.03
RF 170915P00013000 P 09/15/17 13.0 0.08 0.09
RF 170915P00014000 P 09/15/17 14.0 0.38 0.39
RF 170915P00015000 P 09/15/17 15.0 1.10 1.11
RF 170915P00016000 P 09/15/17 16.0 2.03 2.11
RF 170915P00017000 P 09/15/17 17.0 2.99 3.10
RF 170915P00018000 P 09/15/17 18.0 3.85 4.10
RF 170915P00019000 P 09/15/17 19.0 4.85 5.15
RF 170915P00020000 P 09/15/17 20.0 5.50 6.10
RF 170915P00021000 P 09/15/17 21.0 6.65 7.10
RF 170915P00022000 P 09/15/17 22.0 7.85 8.15
RF 171020C00006000 C 10/20/17 6.0 7.75 8.35
RF 171020C00007000 C 10/20/17 7.0 6.05 8.00
RF 171020C00008000 C 10/20/17 8.0 5.85 6.20
RF 171020C00009000 C 10/20/17 9.0 4.90 5.15
RF 171020C00010000 C 10/20/17 10.0 3.95 4.10
RF 171020C00011000 C 10/20/17 11.0 2.95 3.10
RF 171020C00012000 C 10/20/17 12.0 1.92 2.14
RF 171020C00013000 C 10/20/17 13.0 1.20 1.22
RF 171020C00014000 C 10/20/17 14.0 0.55 0.57
RF 171020C00015000 C 10/20/17 15.0 0.18 0.19
RF 171020C00016000 C 10/20/17 16.0 0.04 0.05
RF 171020C00017000 C 10/20/17 17.0 0.00 0.03
RF 171020C00018000 C 10/20/17 18.0 0.00 0.28
RF 171020C00019000 C 10/20/17 19.0 0.00 0.25
RF 171020C00020000 C 10/20/17 20.0 0.00 0.29
RF 171020C00021000 C 10/20/17 21.0 0.00 0.26
RF 171020C00022000 C 10/20/17 22.0 0.00 0.24
RF 171020P00006000 P 10/20/17 6.0 0.00 0.24
RF 171020P00007000 P 10/20/17 7.0 0.00 0.24
RF 171020P00008000 P 10/20/17 8.0 0.00 0.25
RF 171020P00009000 P 10/20/17 9.0 0.00 0.26
RF 171020P00010000 P 10/20/17 10.0 0.01 0.03
RF 171020P00011000 P 10/20/17 11.0 0.03 0.04
RF 171020P00012000 P 10/20/17 12.0 0.08 0.09
RF 171020P00013000 P 10/20/17 13.0 0.23 0.24
RF 171020P00014000 P 10/20/17 14.0 0.58 0.60
RF 171020P00015000 P 10/20/17 15.0 1.22 1.23
RF 171020P00016000 P 10/20/17 16.0 2.04 2.21
RF 171020P00017000 P 10/20/17 17.0 3.00 3.10
RF 171020P00018000 P 10/20/17 18.0 4.00 4.10
RF 171020P00019000 P 10/20/17 19.0 4.95 5.20
RF 171020P00020000 P 10/20/17 20.0 5.90 6.25
RF 171020P00021000 P 10/20/17 21.0 6.85 7.25
RF 171020P00022000 P 10/20/17 22.0 7.90 8.20
RF 171117C00007000 C 11/17/17 7.0 6.95 7.10
RF 171117C00008000 C 11/17/17 8.0 5.95 6.10
RF 171117C00009000 C 11/17/17 9.0 4.95 5.10
RF 171117C00010000 C 11/17/17 10.0 3.95 4.10
RF 171117C00011000 C 11/17/17 11.0 3.00 3.10
RF 171117C00012000 C 11/17/17 12.0 2.08 2.16
RF 171117C00013000 C 11/17/17 13.0 1.30 1.31
RF 171117C00014000 C 11/17/17 14.0 0.68 0.69
RF 171117C00015000 C 11/17/17 15.0 0.29 0.30
RF 171117C00016000 C 11/17/17 16.0 0.10 0.11
RF 171117C00017000 C 11/17/17 17.0 0.03 0.04
RF 171117C00018000 C 11/17/17 18.0 0.00 0.02
RF 171117C00019000 C 11/17/17 19.0 0.00 0.02
RF 171117C00020000 C 11/17/17 20.0 0.00 0.02
RF 171117C00021000 C 11/17/17 21.0 0.00 0.02
RF 171117C00022000 C 11/17/17 22.0 0.00 0.02
RF 171117C00023000 C 11/17/17 23.0 0.00 0.02
RF 171117P00007000 P 11/17/17 7.0 0.00 0.02
RF 171117P00008000 P 11/17/17 8.0 0.00 0.02
RF 171117P00009000 P 11/17/17 9.0 0.00 0.03
RF 171117P00010000 P 11/17/17 10.0 0.02 0.03
RF 171117P00011000 P 11/17/17 11.0 0.06 0.07
RF 171117P00012000 P 11/17/17 12.0 0.14 0.15
RF 171117P00013000 P 11/17/17 13.0 0.32 0.33
RF 171117P00014000 P 11/17/17 14.0 0.70 0.71
RF 171117P00015000 P 11/17/17 15.0 1.31 1.32
RF 171117P00016000 P 11/17/17 16.0 2.11 2.16
RF 171117P00017000 P 11/17/17 17.0 3.00 3.15
RF 171117P00018000 P 11/17/17 18.0 4.00 4.10
RF 171117P00019000 P 11/17/17 19.0 4.95 5.10
RF 171117P00020000 P 11/17/17 20.0 6.00 6.10
RF 171117P00021000 P 11/17/17 21.0 6.95 7.10
RF 171117P00022000 P 11/17/17 22.0 7.95 8.10
RF 171117P00023000 P 11/17/17 23.0 8.95 9.10
RF 180119C00003000 C 01/19/18 3.0 10.90 11.10
RF 180119C00004000 C 01/19/18 4.0 9.85 10.10
RF 180119C00005000 C 01/19/18 5.0 8.85 9.10
RF 180119C00007000 C 01/19/18 7.0 6.95 7.10
RF 180119C00008000 C 01/19/18 8.0 5.90 6.10
RF 180119C00009000 C 01/19/18 9.0 5.00 5.10
RF 180119C00010000 C 01/19/18 10.0 4.00 4.10
RF 180119C00011000 C 01/19/18 11.0 2.97 3.15
RF 180119C00012000 C 01/19/18 12.0 2.19 2.26
RF 180119C00013000 C 01/19/18 13.0 1.43 1.50
RF 180119C00014000 C 01/19/18 14.0 0.84 0.90
RF 180119C00015000 C 01/19/18 15.0 0.46 0.49
RF 180119C00016000 C 01/19/18 16.0 0.20 0.24
RF 180119C00017000 C 01/19/18 17.0 0.08 0.12
RF 180119C00018000 C 01/19/18 18.0 0.00 0.06
RF 180119C00019000 C 01/19/18 19.0 0.00 0.03
RF 180119C00020000 C 01/19/18 20.0 0.00 0.02
RF 180119C00021000 C 01/19/18 21.0 0.00 0.02
RF 180119C00022000 C 01/19/18 22.0 0.00 0.02
RF 180119C00025000 C 01/19/18 25.0 0.00 0.02
RF 180119C00027000 C 01/19/18 27.0 0.00 0.02
RF 180119P00003000 P 01/19/18 3.0 0.00 0.02
RF 180119P00004000 P 01/19/18 4.0 0.00 0.02
RF 180119P00005000 P 01/19/18 5.0 0.00 0.02
RF 180119P00007000 P 01/19/18 7.0 0.00 0.03
RF 180119P00008000 P 01/19/18 8.0 0.00 0.04
RF 180119P00009000 P 01/19/18 9.0 0.00 0.06
RF 180119P00010000 P 01/19/18 10.0 0.04 0.09
RF 180119P00011000 P 01/19/18 11.0 0.12 0.16
RF 180119P00012000 P 01/19/18 12.0 0.25 0.30
RF 180119P00013000 P 01/19/18 13.0 0.51 0.55
RF 180119P00014000 P 01/19/18 14.0 0.91 0.96
RF 180119P00015000 P 01/19/18 15.0 1.50 1.57
RF 180119P00016000 P 01/19/18 16.0 2.26 2.33
RF 180119P00017000 P 01/19/18 17.0 3.10 3.25
RF 180119P00018000 P 01/19/18 18.0 4.00 4.15
RF 180119P00019000 P 01/19/18 19.0 5.00 5.15
RF 180119P00020000 P 01/19/18 20.0 6.00 6.15
RF 180119P00021000 P 01/19/18 21.0 7.00 7.10
RF 180119P00022000 P 01/19/18 22.0 7.90 8.20
RF 180119P00025000 P 01/19/18 25.0 10.90 11.60
RF 180119P00027000 P 01/19/18 27.0 12.90 13.10
RF 180216C00005000 C 02/16/18 5.0 8.90 9.10
RF 180216C00006000 C 02/16/18 6.0 7.95 8.20
RF 180216C00007000 C 02/16/18 7.0 6.95 7.10
RF 180216C00008000 C 02/16/18 8.0 5.95 6.10
RF 180216C00009000 C 02/16/18 9.0 5.00 5.10
RF 180216C00010000 C 02/16/18 10.0 4.00 4.15
RF 180216C00011000 C 02/16/18 11.0 3.05 3.20
RF 180216C00012000 C 02/16/18 12.0 2.22 2.34
RF 180216C00013000 C 02/16/18 13.0 1.51 1.59
RF 180216C00014000 C 02/16/18 14.0 0.94 1.01
RF 180216C00015000 C 02/16/18 15.0 0.52 0.58
RF 180216C00016000 C 02/16/18 16.0 0.26 0.32
RF 180216C00017000 C 02/16/18 17.0 0.12 0.18
RF 180216C00018000 C 02/16/18 18.0 0.04 0.09
RF 180216C00019000 C 02/16/18 19.0 0.00 0.05
RF 180216C00020000 C 02/16/18 20.0 0.00 0.04
RF 180216C00021000 C 02/16/18 21.0 0.00 0.03
RF 180216C00022000 C 02/16/18 22.0 0.00 0.02
RF 180216C00023000 C 02/16/18 23.0 0.00 0.02
RF 180216P00005000 P 02/16/18 5.0 0.00 0.02
RF 180216P00006000 P 02/16/18 6.0 0.00 0.02
RF 180216P00007000 P 02/16/18 7.0 0.00 0.03
RF 180216P00008000 P 02/16/18 8.0 0.00 0.05
RF 180216P00009000 P 02/16/18 9.0 0.02 0.06
RF 180216P00010000 P 02/16/18 10.0 0.07 0.11
RF 180216P00011000 P 02/16/18 11.0 0.15 0.21
RF 180216P00012000 P 02/16/18 12.0 0.32 0.37
RF 180216P00013000 P 02/16/18 13.0 0.59 0.65
RF 180216P00014000 P 02/16/18 14.0 1.00 1.07
RF 180216P00015000 P 02/16/18 15.0 1.57 1.66
RF 180216P00016000 P 02/16/18 16.0 2.29 2.39
RF 180216P00017000 P 02/16/18 17.0 3.15 3.25
RF 180216P00018000 P 02/16/18 18.0 4.05 4.20
RF 180216P00019000 P 02/16/18 19.0 5.00 5.15
RF 180216P00020000 P 02/16/18 20.0 6.00 6.15
RF 180216P00021000 P 02/16/18 21.0 7.00 7.15
RF 180216P00022000 P 02/16/18 22.0 7.95 8.15
RF 180216P00023000 P 02/16/18 23.0 8.95 9.10
RF 190118C00003000 C 01/18/19 3.0 10.90 11.15
RF 190118C00004000 C 01/18/19 4.0 8.85 10.30
RF 190118C00005000 C 01/18/19 5.0 8.10 9.40
RF 190118C00008000 C 01/18/19 8.0 5.95 6.15
RF 190118C00010000 C 01/18/19 10.0 4.20 4.40
RF 190118C00012000 C 01/18/19 12.0 2.67 2.95
RF 190118C00015000 C 01/18/19 15.0 1.26 1.42
RF 190118C00017000 C 01/18/19 17.0 0.68 0.81
RF 190118C00020000 C 01/18/19 20.0 0.25 0.42
RF 190118C00022000 C 01/18/19 22.0 0.10 0.25
RF 190118C00025000 C 01/18/19 25.0 0.00 0.14
RF 190118C00027000 C 01/18/19 27.0 0.00 0.06
RF 190118P00003000 P 01/18/19 3.0 0.00 0.08
RF 190118P00004000 P 01/18/19 4.0 0.00 0.08
RF 190118P00005000 P 01/18/19 5.0 0.00 0.10
RF 190118P00008000 P 01/18/19 8.0 0.16 0.20
RF 190118P00010000 P 01/18/19 10.0 0.45 0.53
RF 190118P00012000 P 01/18/19 12.0 1.00 1.07
RF 190118P00015000 P 01/18/19 15.0 2.34 2.65
RF 190118P00017000 P 01/18/19 17.0 3.75 4.00
RF 190118P00020000 P 01/18/19 20.0 6.20 6.45
RF 190118P00022000 P 01/18/19 22.0 8.05 8.30
RF 190118P00025000 P 01/18/19 25.0 10.75 11.40
RF 190118P00027000 P 01/18/19 27.0 12.95 13.20

OPRA data is delayed 15 minutes.