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 (2014-08-15)Premium Content

Regions Financial Corporation (RF)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141122C00003000 C 11/22/14 3.0 5.75 7.00
RF 141122C00004000 C 11/22/14 4.0 5.05 5.70
RF 141122C00005000 C 11/22/14 5.0 4.30 4.55
RF 141122C00006000 C 11/22/14 6.0 3.20 3.60
RF 141122C00007000 C 11/22/14 7.0 2.12 2.52
RF 141122C00008000 C 11/22/14 8.0 1.34 1.54
RF 141122C00009000 C 11/22/14 9.0 0.51 0.55
RF 141122C00010000 C 11/22/14 10.0 0.05 0.06
RF 141122C00011000 C 11/22/14 11.0 0.01 0.02
RF 141122C00012000 C 11/22/14 12.0 0.00 0.04
RF 141122C00013000 C 11/22/14 13.0 0.00 0.05
RF 141122C00014000 C 11/22/14 14.0 0.00 0.05
RF 141122C00015000 C 11/22/14 15.0 0.00 0.02
RF 141122C00016000 C 11/22/14 16.0 0.00 0.02
RF 141122C00017000 C 11/22/14 17.0 0.00 0.02
RF 141122C00018000 C 11/22/14 18.0 0.00 0.02
RF 141122C00019000 C 11/22/14 19.0 0.00 0.02
RF 141122P00003000 P 11/22/14 3.0 0.00 0.02
RF 141122P00004000 P 11/22/14 4.0 0.00 0.02
RF 141122P00005000 P 11/22/14 5.0 0.00 0.02
RF 141122P00006000 P 11/22/14 6.0 0.00 0.05
RF 141122P00007000 P 11/22/14 7.0 0.00 0.07
RF 141122P00008000 P 11/22/14 8.0 0.01 0.10
RF 141122P00009000 P 11/22/14 9.0 0.07 0.10
RF 141122P00010000 P 11/22/14 10.0 0.57 0.73
RF 141122P00011000 P 11/22/14 11.0 1.50 1.70
RF 141122P00012000 P 11/22/14 12.0 2.50 2.70
RF 141122P00013000 P 11/22/14 13.0 3.25 3.80
RF 141122P00014000 P 11/22/14 14.0 4.30 4.95
RF 141122P00015000 P 11/22/14 15.0 4.75 5.95
RF 141122P00016000 P 11/22/14 16.0 6.05 7.05
RF 141122P00017000 P 11/22/14 17.0 6.80 8.55
RF 141122P00018000 P 11/22/14 18.0 7.65 9.55
RF 141122P00019000 P 11/22/14 19.0 7.95 11.25
RF 141220C00001000 C 12/20/14 1.0 7.55 8.65
RF 141220C00002000 C 12/20/14 2.0 7.20 7.60
RF 141220C00003000 C 12/20/14 3.0 6.20 6.60
RF 141220C00004000 C 12/20/14 4.0 5.20 5.60
RF 141220C00005000 C 12/20/14 5.0 4.25 4.60
RF 141220C00006000 C 12/20/14 6.0 3.30 3.60
RF 141220C00007000 C 12/20/14 7.0 2.25 2.60
RF 141220C00008000 C 12/20/14 8.0 1.34 1.59
RF 141220C00009000 C 12/20/14 9.0 0.57 0.62
RF 141220C00010000 C 12/20/14 10.0 0.09 0.11
RF 141220C00011000 C 12/20/14 11.0 0.00 0.05
RF 141220C00012000 C 12/20/14 12.0 0.00 0.07
RF 141220C00013000 C 12/20/14 13.0 0.00 0.07
RF 141220C00014000 C 12/20/14 14.0 0.00 0.06
RF 141220C00015000 C 12/20/14 15.0 0.00 0.06
RF 141220C00016000 C 12/20/14 16.0 0.00 0.04
RF 141220C00017000 C 12/20/14 17.0 0.00 0.02
RF 141220P00001000 P 12/20/14 1.0 0.00 0.02
RF 141220P00002000 P 12/20/14 2.0 0.00 0.02
RF 141220P00003000 P 12/20/14 3.0 0.00 0.02
RF 141220P00004000 P 12/20/14 4.0 0.00 0.02
RF 141220P00005000 P 12/20/14 5.0 0.00 0.04
RF 141220P00006000 P 12/20/14 6.0 0.00 0.08
RF 141220P00007000 P 12/20/14 7.0 0.00 0.09
RF 141220P00008000 P 12/20/14 8.0 0.00 0.12
RF 141220P00009000 P 12/20/14 9.0 0.17 0.19
RF 141220P00010000 P 12/20/14 10.0 0.67 0.75
RF 141220P00011000 P 12/20/14 11.0 1.51 1.76
RF 141220P00012000 P 12/20/14 12.0 2.47 2.82
RF 141220P00013000 P 12/20/14 13.0 3.45 3.85
RF 141220P00014000 P 12/20/14 14.0 4.45 4.85
RF 141220P00015000 P 12/20/14 15.0 5.45 5.85
RF 141220P00016000 P 12/20/14 16.0 6.45 6.85
RF 141220P00017000 P 12/20/14 17.0 6.90 8.45
RF 150117C00003000 C 01/17/15 3.0 5.55 6.90
RF 150117C00004000 C 01/17/15 4.0 5.05 5.50
RF 150117C00005000 C 01/17/15 5.0 4.25 4.55
RF 150117C00006000 C 01/17/15 6.0 3.25 3.65
RF 150117C00007000 C 01/17/15 7.0 2.39 2.51
RF 150117C00008000 C 01/17/15 8.0 1.39 1.57
RF 150117C00009000 C 01/17/15 9.0 0.63 0.68
RF 150117C00010000 C 01/17/15 10.0 0.15 0.18
RF 150117C00011000 C 01/17/15 11.0 0.01 0.05
RF 150117C00012000 C 01/17/15 12.0 0.00 0.01
RF 150117C00013000 C 01/17/15 13.0 0.00 0.08
RF 150117C00014000 C 01/17/15 14.0 0.00 0.07
RF 150117C00015000 C 01/17/15 15.0 0.00 0.01
RF 150117C00016000 C 01/17/15 16.0 0.00 0.09
RF 150117C00017000 C 01/17/15 17.0 0.00 0.09
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.04
RF 150117P00005000 P 01/17/15 5.0 0.00 0.12
RF 150117P00006000 P 01/17/15 6.0 0.00 0.10
RF 150117P00007000 P 01/17/15 7.0 0.01 0.14
RF 150117P00008000 P 01/17/15 8.0 0.03 0.11
RF 150117P00009000 P 01/17/15 9.0 0.22 0.26
RF 150117P00010000 P 01/17/15 10.0 0.73 0.79
RF 150117P00011000 P 01/17/15 11.0 1.55 1.80
RF 150117P00012000 P 01/17/15 12.0 2.54 2.74
RF 150117P00013000 P 01/17/15 13.0 3.50 3.75
RF 150117P00014000 P 01/17/15 14.0 4.40 4.90
RF 150117P00015000 P 01/17/15 15.0 4.80 6.20
RF 150117P00016000 P 01/17/15 16.0 6.20 7.30
RF 150117P00017000 P 01/17/15 17.0 6.00 8.60
RF 150220C00003000 C 02/20/15 3.0 6.20 6.75
RF 150220C00004000 C 02/20/15 4.0 5.30 5.60
RF 150220C00005000 C 02/20/15 5.0 4.30 4.55
RF 150220C00006000 C 02/20/15 6.0 3.35 3.60
RF 150220C00007000 C 02/20/15 7.0 2.34 2.58
RF 150220C00008000 C 02/20/15 8.0 1.43 1.65
RF 150220C00009000 C 02/20/15 9.0 0.73 0.80
RF 150220C00010000 C 02/20/15 10.0 0.24 0.29
RF 150220C00011000 C 02/20/15 11.0 0.08 0.16
RF 150220C00012000 C 02/20/15 12.0 0.01 0.11
RF 150220C00013000 C 02/20/15 13.0 0.00 0.10
RF 150220C00014000 C 02/20/15 14.0 0.00 0.10
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.09
RF 150220C00017000 C 02/20/15 17.0 0.00 0.09
RF 150220C00018000 C 02/20/15 18.0 0.00 0.12
RF 150220C00019000 C 02/20/15 19.0 0.00 0.12
RF 150220P00003000 P 02/20/15 3.0 0.00 0.03
RF 150220P00004000 P 02/20/15 4.0 0.00 0.08
RF 150220P00005000 P 02/20/15 5.0 0.00 0.14
RF 150220P00006000 P 02/20/15 6.0 0.00 0.14
RF 150220P00007000 P 02/20/15 7.0 0.03 0.16
RF 150220P00008000 P 02/20/15 8.0 0.09 0.17
RF 150220P00009000 P 02/20/15 9.0 0.33 0.37
RF 150220P00010000 P 02/20/15 10.0 0.73 0.88
RF 150220P00011000 P 02/20/15 11.0 1.56 1.80
RF 150220P00012000 P 02/20/15 12.0 2.52 2.76
RF 150220P00013000 P 02/20/15 13.0 3.50 3.75
RF 150220P00014000 P 02/20/15 14.0 4.50 4.75
RF 150220P00015000 P 02/20/15 15.0 5.30 5.90
RF 150220P00016000 P 02/20/15 16.0 6.35 6.90
RF 150220P00017000 P 02/20/15 17.0 7.20 8.10
RF 150220P00018000 P 02/20/15 18.0 8.05 9.30
RF 150220P00019000 P 02/20/15 19.0 8.00 11.05
RF 150515C00003000 C 05/15/15 3.0 4.75 8.05
RF 150515C00004000 C 05/15/15 4.0 5.10 5.65
RF 150515C00005000 C 05/15/15 5.0 4.10 4.65
RF 150515C00006000 C 05/15/15 6.0 3.15 3.70
RF 150515C00007000 C 05/15/15 7.0 2.33 2.73
RF 150515C00008000 C 05/15/15 8.0 1.50 1.75
RF 150515C00009000 C 05/15/15 9.0 0.83 0.99
RF 150515C00010000 C 05/15/15 10.0 0.40 0.50
RF 150515C00011000 C 05/15/15 11.0 0.15 0.29
RF 150515C00012000 C 05/15/15 12.0 0.06 0.23
RF 150515C00013000 C 05/15/15 13.0 0.03 0.10
RF 150515C00014000 C 05/15/15 14.0 0.00 0.15
RF 150515C00015000 C 05/15/15 15.0 0.00 0.14
RF 150515C00016000 C 05/15/15 16.0 0.00 0.14
RF 150515C00017000 C 05/15/15 17.0 0.00 0.14
RF 150515C00018000 C 05/15/15 18.0 0.00 0.16
RF 150515C00019000 C 05/15/15 19.0 0.00 0.12
RF 150515P00003000 P 05/15/15 3.0 0.00 0.14
RF 150515P00004000 P 05/15/15 4.0 0.00 0.17
RF 150515P00005000 P 05/15/15 5.0 0.00 0.17
RF 150515P00006000 P 05/15/15 6.0 0.00 0.18
RF 150515P00007000 P 05/15/15 7.0 0.03 0.23
RF 150515P00008000 P 05/15/15 8.0 0.16 0.33
RF 150515P00009000 P 05/15/15 9.0 0.50 0.63
RF 150515P00010000 P 05/15/15 10.0 1.02 1.21
RF 150515P00011000 P 05/15/15 11.0 1.67 2.00
RF 150515P00012000 P 05/15/15 12.0 2.53 2.90
RF 150515P00013000 P 05/15/15 13.0 3.45 3.95
RF 150515P00014000 P 05/15/15 14.0 4.45 4.95
RF 150515P00015000 P 05/15/15 15.0 5.45 5.95
RF 150515P00016000 P 05/15/15 16.0 6.40 6.95
RF 150515P00017000 P 05/15/15 17.0 7.40 7.95
RF 150515P00018000 P 05/15/15 18.0 8.25 9.00
RF 150515P00019000 P 05/15/15 19.0 8.00 11.30
RF 160115C00002000 C 01/15/16 2.0 5.00 9.85
RF 160115C00003000 C 01/15/16 3.0 5.30 7.60
RF 160115C00004000 C 01/15/16 4.0 3.00 7.70
RF 160115C00005000 C 01/15/16 5.0 2.55 5.35
RF 160115C00007000 C 01/15/16 7.0 2.25 3.05
RF 160115C00010000 C 01/15/16 10.0 0.75 0.90
RF 160115C00012000 C 01/15/16 12.0 0.30 0.45
RF 160115C00015000 C 01/15/16 15.0 0.07 0.45
RF 160115C00017000 C 01/15/16 17.0 0.00 0.50
RF 160115P00002000 P 01/15/16 2.0 0.00 0.25
RF 160115P00003000 P 01/15/16 3.0 0.00 0.41
RF 160115P00004000 P 01/15/16 4.0 0.00 0.47
RF 160115P00005000 P 01/15/16 5.0 0.00 0.50
RF 160115P00007000 P 01/15/16 7.0 0.10 0.60
RF 160115P00010000 P 01/15/16 10.0 1.26 1.76
RF 160115P00012000 P 01/15/16 12.0 2.63 3.40
RF 160115P00015000 P 01/15/16 15.0 5.25 6.60
RF 160115P00017000 P 01/15/16 17.0 6.85 8.75
RF 170120C00003000 C 01/20/17 3.0 4.90 8.00
RF 170120C00004000 C 01/20/17 4.0 3.50 7.40
RF 170120C00005000 C 01/20/17 5.0 2.60 6.40
RF 170120C00007000 C 01/20/17 7.0 2.40 3.20
RF 170120C00010000 C 01/20/17 10.0 1.14 1.30
RF 170120C00012000 C 01/20/17 12.0 0.60 0.95
RF 170120C00015000 C 01/20/17 15.0 0.15 0.65
RF 170120C00017000 C 01/20/17 17.0 0.01 0.50
RF 170120P00003000 P 01/20/17 3.0 0.00 0.46
RF 170120P00004000 P 01/20/17 4.0 0.00 0.50
RF 170120P00005000 P 01/20/17 5.0 0.10 0.60
RF 170120P00007000 P 01/20/17 7.0 0.42 0.92
RF 170120P00010000 P 01/20/17 10.0 1.71 2.47
RF 170120P00012000 P 01/20/17 12.0 2.95 3.75
RF 170120P00015000 P 01/20/17 15.0 5.45 6.45
RF 170120P00017000 P 01/20/17 17.0 6.95 8.80

OPRA data is delayed 15 minutes.