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 Mar 4 2015 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150320C00001000 C 03/20/15 1.0 8.25 8.85
RF 150320C00002000 C 03/20/15 2.0 7.25 7.85
RF 150320C00003000 C 03/20/15 3.0 6.45 6.65
RF 150320C00004000 C 03/20/15 4.0 5.45 5.70
RF 150320C00005000 C 03/20/15 5.0 4.45 4.65
RF 150320C00006000 C 03/20/15 6.0 3.45 3.65
RF 150320C00007000 C 03/20/15 7.0 2.47 2.61
RF 150320C00008000 C 03/20/15 8.0 1.48 1.61
RF 150320C00009000 C 03/20/15 9.0 0.54 0.62
RF 150320C00010000 C 03/20/15 10.0 0.06 0.08
RF 150320C00011000 C 03/20/15 11.0 0.00 0.06
RF 150320C00012000 C 03/20/15 12.0 0.00 0.06
RF 150320C00013000 C 03/20/15 13.0 0.00 0.07
RF 150320C00014000 C 03/20/15 14.0 0.00 0.03
RF 150320C00015000 C 03/20/15 15.0 0.00 0.02
RF 150320C00016000 C 03/20/15 16.0 0.00 0.02
RF 150320C00017000 C 03/20/15 17.0 0.00 0.02
RF 150320P00001000 P 03/20/15 1.0 0.00 0.02
RF 150320P00002000 P 03/20/15 2.0 0.00 0.02
RF 150320P00003000 P 03/20/15 3.0 0.00 0.02
RF 150320P00004000 P 03/20/15 4.0 0.00 0.02
RF 150320P00005000 P 03/20/15 5.0 0.00 0.02
RF 150320P00006000 P 03/20/15 6.0 0.00 0.02
RF 150320P00007000 P 03/20/15 7.0 0.00 0.04
RF 150320P00008000 P 03/20/15 8.0 0.00 0.04
RF 150320P00009000 P 03/20/15 9.0 0.04 0.06
RF 150320P00010000 P 03/20/15 10.0 0.55 0.62
RF 150320P00011000 P 03/20/15 11.0 1.44 1.61
RF 150320P00012000 P 03/20/15 12.0 2.44 2.57
RF 150320P00013000 P 03/20/15 13.0 3.40 3.60
RF 150320P00014000 P 03/20/15 14.0 4.40 4.60
RF 150320P00015000 P 03/20/15 15.0 5.40 5.60
RF 150320P00016000 P 03/20/15 16.0 6.40 6.60
RF 150320P00017000 P 03/20/15 17.0 7.40 7.60
RF 150417C00002000 C 04/17/15 2.0 7.30 8.00
RF 150417C00003000 C 04/17/15 3.0 6.45 6.65
RF 150417C00004000 C 04/17/15 4.0 5.45 5.65
RF 150417C00005000 C 04/17/15 5.0 4.45 4.65
RF 150417C00006000 C 04/17/15 6.0 3.40 3.65
RF 150417C00007000 C 04/17/15 7.0 2.48 2.61
RF 150417C00008000 C 04/17/15 8.0 1.50 1.61
RF 150417C00009000 C 04/17/15 9.0 0.61 0.66
RF 150417C00010000 C 04/17/15 10.0 0.12 0.15
RF 150417C00011000 C 04/17/15 11.0 0.00 0.05
RF 150417C00012000 C 04/17/15 12.0 0.00 0.05
RF 150417C00013000 C 04/17/15 13.0 0.00 0.05
RF 150417C00014000 C 04/17/15 14.0 0.00 0.05
RF 150417C00015000 C 04/17/15 15.0 0.00 0.05
RF 150417C00016000 C 04/17/15 16.0 0.00 0.04
RF 150417C00017000 C 04/17/15 17.0 0.00 0.02
RF 150417C00018000 C 04/17/15 18.0 0.00 0.02
RF 150417P00002000 P 04/17/15 2.0 0.00 0.02
RF 150417P00003000 P 04/17/15 3.0 0.00 0.02
RF 150417P00004000 P 04/17/15 4.0 0.00 0.02
RF 150417P00005000 P 04/17/15 5.0 0.00 0.02
RF 150417P00006000 P 04/17/15 6.0 0.00 0.04
RF 150417P00007000 P 04/17/15 7.0 0.00 0.05
RF 150417P00008000 P 04/17/15 8.0 0.01 0.06
RF 150417P00009000 P 04/17/15 9.0 0.12 0.15
RF 150417P00010000 P 04/17/15 10.0 0.59 0.66
RF 150417P00011000 P 04/17/15 11.0 1.46 1.58
RF 150417P00012000 P 04/17/15 12.0 2.45 2.64
RF 150417P00013000 P 04/17/15 13.0 3.45 3.60
RF 150417P00014000 P 04/17/15 14.0 4.45 4.60
RF 150417P00015000 P 04/17/15 15.0 5.40 5.60
RF 150417P00016000 P 04/17/15 16.0 6.45 6.60
RF 150417P00017000 P 04/17/15 17.0 7.40 7.60
RF 150417P00018000 P 04/17/15 18.0 8.25 8.80
RF 150515C00003000 C 05/15/15 3.0 6.45 6.65
RF 150515C00004000 C 05/15/15 4.0 5.40 5.65
RF 150515C00005000 C 05/15/15 5.0 4.45 4.65
RF 150515C00006000 C 05/15/15 6.0 3.45 3.65
RF 150515C00007000 C 05/15/15 7.0 2.47 2.59
RF 150515C00008000 C 05/15/15 8.0 1.51 1.61
RF 150515C00009000 C 05/15/15 9.0 0.70 0.75
RF 150515C00010000 C 05/15/15 10.0 0.19 0.23
RF 150515C00011000 C 05/15/15 11.0 0.03 0.07
RF 150515C00012000 C 05/15/15 12.0 0.00 0.06
RF 150515C00013000 C 05/15/15 13.0 0.00 0.05
RF 150515C00014000 C 05/15/15 14.0 0.00 0.05
RF 150515C00015000 C 05/15/15 15.0 0.00 0.05
RF 150515C00016000 C 05/15/15 16.0 0.00 0.05
RF 150515C00017000 C 05/15/15 17.0 0.00 0.05
RF 150515C00018000 C 05/15/15 18.0 0.00 0.04
RF 150515C00019000 C 05/15/15 19.0 0.00 0.04
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 0.05
RF 150515P00006000 P 05/15/15 6.0 0.00 0.05
RF 150515P00007000 P 05/15/15 7.0 0.00 0.06
RF 150515P00008000 P 05/15/15 8.0 0.03 0.09
RF 150515P00009000 P 05/15/15 9.0 0.20 0.24
RF 150515P00010000 P 05/15/15 10.0 0.67 0.75
RF 150515P00011000 P 05/15/15 11.0 1.50 1.60
RF 150515P00012000 P 05/15/15 12.0 2.45 2.57
RF 150515P00013000 P 05/15/15 13.0 3.40 3.60
RF 150515P00014000 P 05/15/15 14.0 4.35 4.60
RF 150515P00015000 P 05/15/15 15.0 5.35 5.60
RF 150515P00016000 P 05/15/15 16.0 6.35 6.60
RF 150515P00017000 P 05/15/15 17.0 7.35 7.60
RF 150515P00018000 P 05/15/15 18.0 8.20 8.65
RF 150515P00019000 P 05/15/15 19.0 9.20 9.65
RF 150821C00002000 C 08/21/15 2.0 7.25 7.85
RF 150821C00003000 C 08/21/15 3.0 6.25 6.85
RF 150821C00004000 C 08/21/15 4.0 5.45 5.65
RF 150821C00005000 C 08/21/15 5.0 4.45 4.65
RF 150821C00006000 C 08/21/15 6.0 3.45 3.65
RF 150821C00007000 C 08/21/15 7.0 2.51 2.67
RF 150821C00008000 C 08/21/15 8.0 1.57 1.71
RF 150821C00009000 C 08/21/15 9.0 0.86 0.98
RF 150821C00010000 C 08/21/15 10.0 0.37 0.44
RF 150821C00011000 C 08/21/15 11.0 0.14 0.16
RF 150821C00012000 C 08/21/15 12.0 0.02 0.12
RF 150821C00013000 C 08/21/15 13.0 0.01 0.09
RF 150821C00014000 C 08/21/15 14.0 0.00 0.08
RF 150821C00015000 C 08/21/15 15.0 0.00 0.08
RF 150821C00016000 C 08/21/15 16.0 0.00 0.08
RF 150821C00017000 C 08/21/15 17.0 0.00 0.07
RF 150821C00018000 C 08/21/15 18.0 0.00 0.08
RF 150821P00002000 P 08/21/15 2.0 0.00 0.02
RF 150821P00003000 P 08/21/15 3.0 0.00 0.05
RF 150821P00004000 P 08/21/15 4.0 0.00 0.09
RF 150821P00005000 P 08/21/15 5.0 0.00 0.09
RF 150821P00006000 P 08/21/15 6.0 0.01 0.11
RF 150821P00007000 P 08/21/15 7.0 0.03 0.14
RF 150821P00008000 P 08/21/15 8.0 0.16 0.21
RF 150821P00009000 P 08/21/15 9.0 0.40 0.42
RF 150821P00010000 P 08/21/15 10.0 0.89 0.98
RF 150821P00011000 P 08/21/15 11.0 1.59 1.77
RF 150821P00012000 P 08/21/15 12.0 2.53 2.68
RF 150821P00013000 P 08/21/15 13.0 3.45 3.65
RF 150821P00014000 P 08/21/15 14.0 4.45 4.65
RF 150821P00015000 P 08/21/15 15.0 5.45 5.65
RF 150821P00016000 P 08/21/15 16.0 6.40 6.90
RF 150821P00017000 P 08/21/15 17.0 7.40 7.90
RF 150821P00018000 P 08/21/15 18.0 8.25 8.90
RF 160115C00002000 C 01/15/16 2.0 5.10 10.00
RF 160115C00003000 C 01/15/16 3.0 5.55 7.55
RF 160115C00004000 C 01/15/16 4.0 5.40 5.70
RF 160115C00005000 C 01/15/16 5.0 4.40 4.70
RF 160115C00007000 C 01/15/16 7.0 2.50 2.80
RF 160115C00010000 C 01/15/16 10.0 0.60 0.70
RF 160115C00012000 C 01/15/16 12.0 0.07 0.18
RF 160115C00015000 C 01/15/16 15.0 0.01 0.10
RF 160115C00017000 C 01/15/16 17.0 0.00 0.12
RF 160115P00002000 P 01/15/16 2.0 0.00 0.05
RF 160115P00003000 P 01/15/16 3.0 0.00 0.13
RF 160115P00004000 P 01/15/16 4.0 0.00 0.13
RF 160115P00005000 P 01/15/16 5.0 0.01 0.15
RF 160115P00007000 P 01/15/16 7.0 0.10 0.27
RF 160115P00010000 P 01/15/16 10.0 1.13 1.36
RF 160115P00012000 P 01/15/16 12.0 2.52 2.91
RF 160115P00015000 P 01/15/16 15.0 5.40 5.80
RF 160115P00017000 P 01/15/16 17.0 7.40 7.75
RF 170120C00003000 C 01/20/17 3.0 5.55 7.55
RF 170120C00004000 C 01/20/17 4.0 5.35 5.75
RF 170120C00005000 C 01/20/17 5.0 4.35 4.85
RF 170120C00007000 C 01/20/17 7.0 2.85 3.10
RF 170120C00010000 C 01/20/17 10.0 0.87 1.25
RF 170120C00012000 C 01/20/17 12.0 0.38 0.65
RF 170120C00015000 C 01/20/17 15.0 0.17 0.39
RF 170120C00017000 C 01/20/17 17.0 0.00 0.19
RF 170120P00003000 P 01/20/17 3.0 0.00 0.37
RF 170120P00004000 P 01/20/17 4.0 0.03 0.28
RF 170120P00005000 P 01/20/17 5.0 0.08 0.50
RF 170120P00007000 P 01/20/17 7.0 0.34 0.64
RF 170120P00010000 P 01/20/17 10.0 1.49 1.93
RF 170120P00012000 P 01/20/17 12.0 2.79 3.45
RF 170120P00015000 P 01/20/17 15.0 5.40 6.05
RF 170120P00017000 P 01/20/17 17.0 7.05 7.95

OPRA data is delayed 15 minutes.