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 (2016-11-11)Premium Content

Regions Financial Corporation (RF)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 170217C00001000 C 02/17/17 1.0 10.70 15.40
RF 170217C00002000 C 02/17/17 2.0 9.70 14.40
RF 170217C00003000 C 02/17/17 3.0 8.70 13.40
RF 170217C00004000 C 02/17/17 4.0 7.70 12.40
RF 170217C00005000 C 02/17/17 5.0 6.85 11.35
RF 170217C00006000 C 02/17/17 6.0 5.90 10.10
RF 170217C00007000 C 02/17/17 7.0 4.90 9.10
RF 170217C00008000 C 02/17/17 8.0 4.15 8.05
RF 170217C00009000 C 02/17/17 9.0 4.70 5.35
RF 170217C00010000 C 02/17/17 10.0 2.42 4.25
RF 170217C00011000 C 02/17/17 11.0 2.71 3.45
RF 170217C00012000 C 02/17/17 12.0 1.89 2.16
RF 170217C00013000 C 02/17/17 13.0 1.11 1.18
RF 170217C00014000 C 02/17/17 14.0 0.40 0.44
RF 170217C00015000 C 02/17/17 15.0 0.08 0.12
RF 170217C00016000 C 02/17/17 16.0 0.01 0.03
RF 170217C00017000 C 02/17/17 17.0 0.00 0.03
RF 170217C00018000 C 02/17/17 18.0 0.00 0.10
RF 170217C00019000 C 02/17/17 19.0 0.00 0.10
RF 170217C00020000 C 02/17/17 20.0 0.00 0.06
RF 170217C00021000 C 02/17/17 21.0 0.00 0.02
RF 170217P00001000 P 02/17/17 1.0 0.00 0.02
RF 170217P00002000 P 02/17/17 2.0 0.00 0.02
RF 170217P00003000 P 02/17/17 3.0 0.00 0.02
RF 170217P00004000 P 02/17/17 4.0 0.00 0.02
RF 170217P00005000 P 02/17/17 5.0 0.00 0.01
RF 170217P00006000 P 02/17/17 6.0 0.00 0.03
RF 170217P00007000 P 02/17/17 7.0 0.00 0.02
RF 170217P00008000 P 02/17/17 8.0 0.00 0.02
RF 170217P00009000 P 02/17/17 9.0 0.00 0.06
RF 170217P00010000 P 02/17/17 10.0 0.00 0.03
RF 170217P00011000 P 02/17/17 11.0 0.00 0.03
RF 170217P00012000 P 02/17/17 12.0 0.00 0.04
RF 170217P00013000 P 02/17/17 13.0 0.09 0.13
RF 170217P00014000 P 02/17/17 14.0 0.36 0.43
RF 170217P00015000 P 02/17/17 15.0 1.01 1.07
RF 170217P00016000 P 02/17/17 16.0 1.94 2.07
RF 170217P00017000 P 02/17/17 17.0 2.61 3.25
RF 170217P00018000 P 02/17/17 18.0 3.60 4.25
RF 170217P00019000 P 02/17/17 19.0 2.91 7.05
RF 170217P00020000 P 02/17/17 20.0 3.90 6.35
RF 170217P00021000 P 02/17/17 21.0 4.90 7.45
RF 170519C00001000 C 05/19/17 1.0 10.70 15.40
RF 170519C00002000 C 05/19/17 2.0 9.90 14.05
RF 170519C00003000 C 05/19/17 3.0 8.90 13.05
RF 170519C00004000 C 05/19/17 4.0 7.90 12.05
RF 170519C00005000 C 05/19/17 5.0 6.90 11.05
RF 170519C00006000 C 05/19/17 6.0 5.90 10.05
RF 170519C00007000 C 05/19/17 7.0 4.75 9.05
RF 170519C00008000 C 05/19/17 8.0 3.65 8.10
RF 170519C00009000 C 05/19/17 9.0 2.90 7.15
RF 170519C00010000 C 05/19/17 10.0 3.85 4.15
RF 170519C00011000 C 05/19/17 11.0 2.40 3.40
RF 170519C00012000 C 05/19/17 12.0 2.25 2.32
RF 170519C00013000 C 05/19/17 13.0 1.51 1.55
RF 170519C00014000 C 05/19/17 14.0 0.92 0.97
RF 170519C00015000 C 05/19/17 15.0 0.50 0.55
RF 170519C00016000 C 05/19/17 16.0 0.24 0.27
RF 170519C00017000 C 05/19/17 17.0 0.10 0.14
RF 170519C00018000 C 05/19/17 18.0 0.04 0.06
RF 170519C00019000 C 05/19/17 19.0 0.01 0.03
RF 170519C00020000 C 05/19/17 20.0 0.00 0.02
RF 170519C00021000 C 05/19/17 21.0 0.00 0.11
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 0.02
RF 170519P00004000 P 05/19/17 4.0 0.00 0.02
RF 170519P00005000 P 05/19/17 5.0 0.00 0.05
RF 170519P00006000 P 05/19/17 6.0 0.00 0.13
RF 170519P00007000 P 05/19/17 7.0 0.00 0.23
RF 170519P00008000 P 05/19/17 8.0 0.00 0.03
RF 170519P00009000 P 05/19/17 9.0 0.00 0.04
RF 170519P00010000 P 05/19/17 10.0 0.05 0.07
RF 170519P00011000 P 05/19/17 11.0 0.12 0.14
RF 170519P00012000 P 05/19/17 12.0 0.26 0.28
RF 170519P00013000 P 05/19/17 13.0 0.51 0.54
RF 170519P00014000 P 05/19/17 14.0 0.91 0.95
RF 170519P00015000 P 05/19/17 15.0 1.49 1.55
RF 170519P00016000 P 05/19/17 16.0 2.18 2.29
RF 170519P00017000 P 05/19/17 17.0 2.82 3.40
RF 170519P00018000 P 05/19/17 18.0 3.85 4.40
RF 170519P00019000 P 05/19/17 19.0 2.88 7.10
RF 170519P00020000 P 05/19/17 20.0 4.00 8.25
RF 170519P00021000 P 05/19/17 21.0 4.85 9.15
RF 170818C00006000 C 08/18/17 6.0 5.95 10.05
RF 170818C00007000 C 08/18/17 7.0 4.95 9.05
RF 170818C00008000 C 08/18/17 8.0 3.90 8.10
RF 170818C00009000 C 08/18/17 9.0 2.95 7.10
RF 170818C00010000 C 08/18/17 10.0 3.40 4.45
RF 170818C00011000 C 08/18/17 11.0 3.10 3.40
RF 170818C00012000 C 08/18/17 12.0 2.41 2.53
RF 170818C00013000 C 08/18/17 13.0 1.71 1.94
RF 170818C00014000 C 08/18/17 14.0 1.15 1.38
RF 170818C00015000 C 08/18/17 15.0 0.72 0.83
RF 170818C00016000 C 08/18/17 16.0 0.46 0.51
RF 170818C00017000 C 08/18/17 17.0 0.24 0.31
RF 170818C00018000 C 08/18/17 18.0 0.15 0.18
RF 170818C00019000 C 08/18/17 19.0 0.04 0.12
RF 170818C00020000 C 08/18/17 20.0 0.01 0.07
RF 170818C00021000 C 08/18/17 21.0 0.00 0.14
RF 170818C00022000 C 08/18/17 22.0 0.01 0.05
RF 170818C00023000 C 08/18/17 23.0 0.00 0.03
RF 170818C00024000 C 08/18/17 24.0 0.01 0.27
RF 170818P00006000 P 08/18/17 6.0 0.00 0.29
RF 170818P00007000 P 08/18/17 7.0 0.01 0.04
RF 170818P00008000 P 08/18/17 8.0 0.00 0.07
RF 170818P00009000 P 08/18/17 9.0 0.02 0.11
RF 170818P00010000 P 08/18/17 10.0 0.08 0.19
RF 170818P00011000 P 08/18/17 11.0 0.25 0.31
RF 170818P00012000 P 08/18/17 12.0 0.46 0.51
RF 170818P00013000 P 08/18/17 13.0 0.76 0.82
RF 170818P00014000 P 08/18/17 14.0 1.21 1.25
RF 170818P00015000 P 08/18/17 15.0 1.75 1.82
RF 170818P00016000 P 08/18/17 16.0 2.44 2.53
RF 170818P00017000 P 08/18/17 17.0 3.20 3.45
RF 170818P00018000 P 08/18/17 18.0 3.95 4.55
RF 170818P00019000 P 08/18/17 19.0 4.25 6.20
RF 170818P00020000 P 08/18/17 20.0 3.90 8.20
RF 170818P00021000 P 08/18/17 21.0 5.05 9.20
RF 170818P00022000 P 08/18/17 22.0 6.05 10.20
RF 170818P00023000 P 08/18/17 23.0 6.85 11.10
RF 170818P00024000 P 08/18/17 24.0 7.85 12.15
RF 180119C00003000 C 01/19/18 3.0 8.60 13.40
RF 180119C00004000 C 01/19/18 4.0 7.60 12.40
RF 180119C00005000 C 01/19/18 5.0 6.70 11.40
RF 180119C00007000 C 01/19/18 7.0 6.80 7.90
RF 180119C00010000 C 01/19/18 10.0 4.05 5.00
RF 180119C00012000 C 01/19/18 12.0 2.71 2.89
RF 180119C00015000 C 01/19/18 15.0 1.16 1.34
RF 180119C00017000 C 01/19/18 17.0 0.54 0.76
RF 180119C00020000 C 01/19/18 20.0 0.20 0.30
RF 180119C00022000 C 01/19/18 22.0 0.00 0.70
RF 180119C00025000 C 01/19/18 25.0 0.00 0.57
RF 180119C00027000 C 01/19/18 27.0 0.00 0.29
RF 180119P00003000 P 01/19/18 3.0 0.00 0.17
RF 180119P00004000 P 01/19/18 4.0 0.00 0.30
RF 180119P00005000 P 01/19/18 5.0 0.00 0.21
RF 180119P00007000 P 01/19/18 7.0 0.08 0.19
RF 180119P00010000 P 01/19/18 10.0 0.36 0.49
RF 180119P00012000 P 01/19/18 12.0 0.84 0.93
RF 180119P00015000 P 01/19/18 15.0 2.25 2.39
RF 180119P00017000 P 01/19/18 17.0 3.60 3.80
RF 180119P00020000 P 01/19/18 20.0 5.45 7.20
RF 180119P00022000 P 01/19/18 22.0 7.30 9.10
RF 180119P00025000 P 01/19/18 25.0 8.55 13.35
RF 180119P00027000 P 01/19/18 27.0 10.70 15.40
RF 190118C00003000 C 01/18/19 3.0 8.60 13.40
RF 190118C00004000 C 01/18/19 4.0 7.70 12.40
RF 190118C00005000 C 01/18/19 5.0 6.70 11.40
RF 190118C00008000 C 01/18/19 8.0 5.95 7.10
RF 190118C00010000 C 01/18/19 10.0 4.05 5.35
RF 190118C00012000 C 01/18/19 12.0 3.15 3.70
RF 190118C00015000 C 01/18/19 15.0 1.86 2.20
RF 190118C00017000 C 01/18/19 17.0 1.19 1.52
RF 190118C00020000 C 01/18/19 20.0 0.48 0.89
RF 190118C00022000 C 01/18/19 22.0 0.00 0.84
RF 190118C00025000 C 01/18/19 25.0 0.00 0.99
RF 190118C00027000 C 01/18/19 27.0 0.00 1.00
RF 190118P00003000 P 01/18/19 3.0 0.00 0.45
RF 190118P00004000 P 01/18/19 4.0 0.00 0.63
RF 190118P00005000 P 01/18/19 5.0 0.01 0.39
RF 190118P00008000 P 01/18/19 8.0 0.30 1.00
RF 190118P00010000 P 01/18/19 10.0 0.70 1.04
RF 190118P00012000 P 01/18/19 12.0 1.43 1.72
RF 190118P00015000 P 01/18/19 15.0 2.36 3.80
RF 190118P00017000 P 01/18/19 17.0 3.75 5.15
RF 190118P00020000 P 01/18/19 20.0 4.45 7.60
RF 190118P00022000 P 01/18/19 22.0 7.60 9.40
RF 190118P00025000 P 01/18/19 25.0 9.35 12.95
RF 190118P00027000 P 01/18/19 27.0 12.55 14.65

OPRA data is delayed 15 minutes.