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 (2015-05-15)Premium Content

Regions Financial Corporation (RF)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150619C00001000 C 06/19/15 1.0 9.20 9.35
RF 150619C00002000 C 06/19/15 2.0 8.15 8.35
RF 150619C00003000 C 06/19/15 3.0 7.15 7.35
RF 150619C00004000 C 06/19/15 4.0 6.15 6.35
RF 150619C00005000 C 06/19/15 5.0 5.20 5.35
RF 150619C00006000 C 06/19/15 6.0 4.20 4.35
RF 150619C00007000 C 06/19/15 7.0 3.20 3.35
RF 150619C00008000 C 06/19/15 8.0 2.21 2.35
RF 150619C00009000 C 06/19/15 9.0 1.21 1.32
RF 150619C00010000 C 06/19/15 10.0 0.30 0.37
RF 150619C00011000 C 06/19/15 11.0 0.00 0.05
RF 150619C00012000 C 06/19/15 12.0 0.00 0.05
RF 150619C00013000 C 06/19/15 13.0 0.00 0.04
RF 150619C00014000 C 06/19/15 14.0 0.00 0.03
RF 150619C00015000 C 06/19/15 15.0 0.00 0.02
RF 150619C00016000 C 06/19/15 16.0 0.00 0.02
RF 150619C00017000 C 06/19/15 17.0 0.00 0.02
RF 150619C00018000 C 06/19/15 18.0 0.00 0.02
RF 150619C00019000 C 06/19/15 19.0 0.00 0.02
RF 150619P00001000 P 06/19/15 1.0 0.00 0.02
RF 150619P00002000 P 06/19/15 2.0 0.00 0.02
RF 150619P00003000 P 06/19/15 3.0 0.00 0.02
RF 150619P00004000 P 06/19/15 4.0 0.00 0.02
RF 150619P00005000 P 06/19/15 5.0 0.00 0.02
RF 150619P00006000 P 06/19/15 6.0 0.00 0.02
RF 150619P00007000 P 06/19/15 7.0 0.00 0.04
RF 150619P00008000 P 06/19/15 8.0 0.00 0.04
RF 150619P00009000 P 06/19/15 9.0 0.00 0.05
RF 150619P00010000 P 06/19/15 10.0 0.11 0.14
RF 150619P00011000 P 06/19/15 11.0 0.72 0.87
RF 150619P00012000 P 06/19/15 12.0 1.72 1.86
RF 150619P00013000 P 06/19/15 13.0 2.72 2.86
RF 150619P00014000 P 06/19/15 14.0 3.70 3.90
RF 150619P00015000 P 06/19/15 15.0 4.70 4.90
RF 150619P00016000 P 06/19/15 16.0 5.70 5.90
RF 150619P00017000 P 06/19/15 17.0 6.70 6.90
RF 150619P00018000 P 06/19/15 18.0 7.70 7.90
RF 150619P00019000 P 06/19/15 19.0 8.70 8.90
RF 150717C00001000 C 07/17/15 1.0 8.95 9.40
RF 150717C00002000 C 07/17/15 2.0 7.95 8.40
RF 150717C00003000 C 07/17/15 3.0 7.15 7.35
RF 150717C00004000 C 07/17/15 4.0 6.15 6.35
RF 150717C00005000 C 07/17/15 5.0 5.20 5.35
RF 150717C00006000 C 07/17/15 6.0 4.15 4.35
RF 150717C00007000 C 07/17/15 7.0 3.20 3.35
RF 150717C00008000 C 07/17/15 8.0 2.21 2.33
RF 150717C00009000 C 07/17/15 9.0 1.22 1.33
RF 150717C00010000 C 07/17/15 10.0 0.39 0.47
RF 150717C00011000 C 07/17/15 11.0 0.03 0.09
RF 150717C00012000 C 07/17/15 12.0 0.00 0.05
RF 150717C00013000 C 07/17/15 13.0 0.00 0.05
RF 150717C00014000 C 07/17/15 14.0 0.00 0.04
RF 150717C00015000 C 07/17/15 15.0 0.00 0.02
RF 150717C00016000 C 07/17/15 16.0 0.00 0.02
RF 150717C00017000 C 07/17/15 17.0 0.00 0.02
RF 150717C00018000 C 07/17/15 18.0 0.00 0.02
RF 150717C00019000 C 07/17/15 19.0 0.00 0.02
RF 150717P00001000 P 07/17/15 1.0 0.00 0.02
RF 150717P00002000 P 07/17/15 2.0 0.00 0.02
RF 150717P00003000 P 07/17/15 3.0 0.00 0.02
RF 150717P00004000 P 07/17/15 4.0 0.00 0.02
RF 150717P00005000 P 07/17/15 5.0 0.00 0.02
RF 150717P00006000 P 07/17/15 6.0 0.00 0.02
RF 150717P00007000 P 07/17/15 7.0 0.00 0.05
RF 150717P00008000 P 07/17/15 8.0 0.00 0.06
RF 150717P00009000 P 07/17/15 9.0 0.02 0.06
RF 150717P00010000 P 07/17/15 10.0 0.22 0.23
RF 150717P00011000 P 07/17/15 11.0 0.80 0.90
RF 150717P00012000 P 07/17/15 12.0 1.74 1.87
RF 150717P00013000 P 07/17/15 13.0 2.72 2.86
RF 150717P00014000 P 07/17/15 14.0 3.70 3.90
RF 150717P00015000 P 07/17/15 15.0 4.70 4.90
RF 150717P00016000 P 07/17/15 16.0 5.70 5.90
RF 150717P00017000 P 07/17/15 17.0 6.70 6.90
RF 150717P00018000 P 07/17/15 18.0 7.70 7.90
RF 150717P00019000 P 07/17/15 19.0 8.70 8.85
RF 150821C00002000 C 08/21/15 2.0 8.20 8.35
RF 150821C00003000 C 08/21/15 3.0 7.20 7.35
RF 150821C00004000 C 08/21/15 4.0 6.20 6.35
RF 150821C00005000 C 08/21/15 5.0 5.20 5.35
RF 150821C00006000 C 08/21/15 6.0 4.20 4.35
RF 150821C00007000 C 08/21/15 7.0 3.20 3.35
RF 150821C00008000 C 08/21/15 8.0 2.21 2.37
RF 150821C00009000 C 08/21/15 9.0 1.25 1.36
RF 150821C00010000 C 08/21/15 10.0 0.49 0.52
RF 150821C00011000 C 08/21/15 11.0 0.11 0.14
RF 150821C00012000 C 08/21/15 12.0 0.01 0.07
RF 150821C00013000 C 08/21/15 13.0 0.00 0.06
RF 150821C00014000 C 08/21/15 14.0 0.00 0.05
RF 150821C00015000 C 08/21/15 15.0 0.00 0.05
RF 150821C00016000 C 08/21/15 16.0 0.00 0.05
RF 150821C00017000 C 08/21/15 17.0 0.00 0.05
RF 150821C00018000 C 08/21/15 18.0 0.00 0.04
RF 150821P00002000 P 08/21/15 2.0 0.00 0.02
RF 150821P00003000 P 08/21/15 3.0 0.00 0.02
RF 150821P00004000 P 08/21/15 4.0 0.00 0.02
RF 150821P00005000 P 08/21/15 5.0 0.00 0.03
RF 150821P00006000 P 08/21/15 6.0 0.00 0.06
RF 150821P00007000 P 08/21/15 7.0 0.01 0.07
RF 150821P00008000 P 08/21/15 8.0 0.01 0.07
RF 150821P00009000 P 08/21/15 9.0 0.08 0.09
RF 150821P00010000 P 08/21/15 10.0 0.32 0.34
RF 150821P00011000 P 08/21/15 11.0 0.86 0.98
RF 150821P00012000 P 08/21/15 12.0 1.77 1.88
RF 150821P00013000 P 08/21/15 13.0 2.73 2.88
RF 150821P00014000 P 08/21/15 14.0 3.70 3.90
RF 150821P00015000 P 08/21/15 15.0 4.70 4.90
RF 150821P00016000 P 08/21/15 16.0 5.65 5.95
RF 150821P00017000 P 08/21/15 17.0 6.70 6.95
RF 150821P00018000 P 08/21/15 18.0 7.50 7.90
RF 151120C00001000 C 11/20/15 1.0 9.15 9.35
RF 151120C00002000 C 11/20/15 2.0 8.15 8.35
RF 151120C00003000 C 11/20/15 3.0 7.15 7.35
RF 151120C00004000 C 11/20/15 4.0 6.15 6.35
RF 151120C00005000 C 11/20/15 5.0 5.15 5.35
RF 151120C00006000 C 11/20/15 6.0 4.15 4.35
RF 151120C00007000 C 11/20/15 7.0 3.20 3.40
RF 151120C00008000 C 11/20/15 8.0 2.18 2.39
RF 151120C00009000 C 11/20/15 9.0 1.34 1.50
RF 151120C00010000 C 11/20/15 10.0 0.67 0.71
RF 151120C00011000 C 11/20/15 11.0 0.26 0.30
RF 151120C00012000 C 11/20/15 12.0 0.08 0.11
RF 151120C00013000 C 11/20/15 13.0 0.02 0.08
RF 151120C00014000 C 11/20/15 14.0 0.01 0.08
RF 151120C00015000 C 11/20/15 15.0 0.00 0.07
RF 151120C00016000 C 11/20/15 16.0 0.00 0.08
RF 151120C00017000 C 11/20/15 17.0 0.00 0.07
RF 151120C00018000 C 11/20/15 18.0 0.00 0.07
RF 151120P00001000 P 11/20/15 1.0 0.00 0.02
RF 151120P00002000 P 11/20/15 2.0 0.00 0.02
RF 151120P00003000 P 11/20/15 3.0 0.00 0.02
RF 151120P00004000 P 11/20/15 4.0 0.00 0.03
RF 151120P00005000 P 11/20/15 5.0 0.00 0.10
RF 151120P00006000 P 11/20/15 6.0 0.01 0.10
RF 151120P00007000 P 11/20/15 7.0 0.01 0.12
RF 151120P00008000 P 11/20/15 8.0 0.05 0.17
RF 151120P00009000 P 11/20/15 9.0 0.22 0.25
RF 151120P00010000 P 11/20/15 10.0 0.53 0.57
RF 151120P00011000 P 11/20/15 11.0 1.10 1.22
RF 151120P00012000 P 11/20/15 12.0 1.83 2.05
RF 151120P00013000 P 11/20/15 13.0 2.78 2.99
RF 151120P00014000 P 11/20/15 14.0 3.75 3.95
RF 151120P00015000 P 11/20/15 15.0 4.55 4.95
RF 151120P00016000 P 11/20/15 16.0 5.75 5.95
RF 151120P00017000 P 11/20/15 17.0 6.75 6.95
RF 151120P00018000 P 11/20/15 18.0 7.75 7.95
RF 160115C00002000 C 01/15/16 2.0 8.15 8.35
RF 160115C00003000 C 01/15/16 3.0 7.15 7.35
RF 160115C00004000 C 01/15/16 4.0 6.15 6.35
RF 160115C00005000 C 01/15/16 5.0 5.15 5.40
RF 160115C00006000 C 01/15/16 6.0 4.15 4.35
RF 160115C00007000 C 01/15/16 7.0 3.20 3.30
RF 160115C00008000 C 01/15/16 8.0 2.19 2.43
RF 160115C00009000 C 01/15/16 9.0 1.33 1.61
RF 160115C00010000 C 01/15/16 10.0 0.75 0.80
RF 160115C00011000 C 01/15/16 11.0 0.33 0.38
RF 160115C00012000 C 01/15/16 12.0 0.13 0.20
RF 160115C00013000 C 01/15/16 13.0 0.01 0.09
RF 160115C00014000 C 01/15/16 14.0 0.00 0.11
RF 160115C00015000 C 01/15/16 15.0 0.00 0.09
RF 160115C00016000 C 01/15/16 16.0 0.00 0.09
RF 160115C00017000 C 01/15/16 17.0 0.00 0.09
RF 160115P00002000 P 01/15/16 2.0 0.00 0.02
RF 160115P00003000 P 01/15/16 3.0 0.00 0.04
RF 160115P00004000 P 01/15/16 4.0 0.00 0.11
RF 160115P00005000 P 01/15/16 5.0 0.00 0.13
RF 160115P00006000 P 01/15/16 6.0 0.01 0.13
RF 160115P00007000 P 01/15/16 7.0 0.05 0.16
RF 160115P00008000 P 01/15/16 8.0 0.10 0.24
RF 160115P00009000 P 01/15/16 9.0 0.30 0.34
RF 160115P00010000 P 01/15/16 10.0 0.65 0.69
RF 160115P00011000 P 01/15/16 11.0 1.22 1.37
RF 160115P00012000 P 01/15/16 12.0 1.88 2.19
RF 160115P00013000 P 01/15/16 13.0 2.81 3.10
RF 160115P00014000 P 01/15/16 14.0 3.75 4.05
RF 160115P00015000 P 01/15/16 15.0 4.70 5.05
RF 160115P00016000 P 01/15/16 16.0 5.75 6.05
RF 160115P00017000 P 01/15/16 17.0 6.75 7.05
RF 170120C00003000 C 01/20/17 3.0 7.05 7.45
RF 170120C00004000 C 01/20/17 4.0 6.05 6.45
RF 170120C00005000 C 01/20/17 5.0 5.10 5.45
RF 170120C00007000 C 01/20/17 7.0 3.15 3.60
RF 170120C00010000 C 01/20/17 10.0 1.10 1.45
RF 170120C00012000 C 01/20/17 12.0 0.48 0.66
RF 170120C00015000 C 01/20/17 15.0 0.12 0.22
RF 170120C00017000 C 01/20/17 17.0 0.02 0.10
RF 170120P00003000 P 01/20/17 3.0 0.01 0.21
RF 170120P00004000 P 01/20/17 4.0 0.02 0.23
RF 170120P00005000 P 01/20/17 5.0 0.04 0.27
RF 170120P00007000 P 01/20/17 7.0 0.20 0.47
RF 170120P00010000 P 01/20/17 10.0 1.09 1.30
RF 170120P00012000 P 01/20/17 12.0 2.22 2.83
RF 170120P00015000 P 01/20/17 15.0 4.70 5.40
RF 170120P00017000 P 01/20/17 17.0 6.65 7.30

OPRA data is delayed 15 minutes.