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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 140920C00002000 C 09/20/14 2.0 8.00 8.20
RF 140920C00003000 C 09/20/14 3.0 7.00 7.20
RF 140920C00004000 C 09/20/14 4.0 6.00 6.20
RF 140920C00005000 C 09/20/14 5.0 5.00 5.20
RF 140920C00006000 C 09/20/14 6.0 4.00 4.20
RF 140920C00007000 C 09/20/14 7.0 2.99 3.20
RF 140920C00008000 C 09/20/14 8.0 2.01 2.23
RF 140920C00009000 C 09/20/14 9.0 1.03 1.18
RF 140920C00010000 C 09/20/14 10.0 0.23 0.24
RF 140920C00011000 C 09/20/14 11.0 0.00 0.03
RF 140920C00012000 C 09/20/14 12.0 0.00 0.04
RF 140920C00013000 C 09/20/14 13.0 0.00 0.02
RF 140920C00014000 C 09/20/14 14.0 0.00 0.02
RF 140920C00015000 C 09/20/14 15.0 0.00 0.02
RF 140920C00016000 C 09/20/14 16.0 0.00 0.02
RF 140920C00017000 C 09/20/14 17.0 0.00 0.02
RF 140920C00018000 C 09/20/14 18.0 0.00 0.02
RF 140920P00002000 P 09/20/14 2.0 0.00 0.02
RF 140920P00003000 P 09/20/14 3.0 0.00 0.02
RF 140920P00004000 P 09/20/14 4.0 0.00 0.02
RF 140920P00005000 P 09/20/14 5.0 0.00 0.02
RF 140920P00006000 P 09/20/14 6.0 0.00 0.02
RF 140920P00007000 P 09/20/14 7.0 0.00 0.02
RF 140920P00008000 P 09/20/14 8.0 0.00 0.04
RF 140920P00009000 P 09/20/14 9.0 0.00 0.05
RF 140920P00010000 P 09/20/14 10.0 0.11 0.12
RF 140920P00011000 P 09/20/14 11.0 0.87 0.92
RF 140920P00012000 P 09/20/14 12.0 1.87 2.01
RF 140920P00013000 P 09/20/14 13.0 2.87 3.05
RF 140920P00014000 P 09/20/14 14.0 3.85 4.05
RF 140920P00015000 P 09/20/14 15.0 4.85 5.05
RF 140920P00016000 P 09/20/14 16.0 5.85 6.05
RF 140920P00017000 P 09/20/14 17.0 6.85 7.05
RF 140920P00018000 P 09/20/14 18.0 7.85 8.05
RF 141018C00002000 C 10/18/14 2.0 8.00 8.35
RF 141018C00003000 C 10/18/14 3.0 7.00 7.25
RF 141018C00004000 C 10/18/14 4.0 6.00 6.25
RF 141018C00005000 C 10/18/14 5.0 5.00 5.20
RF 141018C00006000 C 10/18/14 6.0 4.00 4.20
RF 141018C00007000 C 10/18/14 7.0 3.00 3.25
RF 141018C00008000 C 10/18/14 8.0 2.01 2.25
RF 141018C00009000 C 10/18/14 9.0 1.13 1.19
RF 141018C00010000 C 10/18/14 10.0 0.32 0.35
RF 141018C00011000 C 10/18/14 11.0 0.01 0.05
RF 141018C00012000 C 10/18/14 12.0 0.00 0.04
RF 141018C00013000 C 10/18/14 13.0 0.00 0.04
RF 141018C00014000 C 10/18/14 14.0 0.00 0.04
RF 141018C00015000 C 10/18/14 15.0 0.00 0.02
RF 141018C00016000 C 10/18/14 16.0 0.00 0.02
RF 141018C00017000 C 10/18/14 17.0 0.00 0.02
RF 141018C00018000 C 10/18/14 18.0 0.00 0.02
RF 141018P00002000 P 10/18/14 2.0 0.00 0.02
RF 141018P00003000 P 10/18/14 3.0 0.00 0.02
RF 141018P00004000 P 10/18/14 4.0 0.00 0.02
RF 141018P00005000 P 10/18/14 5.0 0.00 0.02
RF 141018P00006000 P 10/18/14 6.0 0.00 0.02
RF 141018P00007000 P 10/18/14 7.0 0.00 0.06
RF 141018P00008000 P 10/18/14 8.0 0.00 0.06
RF 141018P00009000 P 10/18/14 9.0 0.02 0.08
RF 141018P00010000 P 10/18/14 10.0 0.21 0.25
RF 141018P00011000 P 10/18/14 11.0 0.91 1.05
RF 141018P00012000 P 10/18/14 12.0 1.87 2.04
RF 141018P00013000 P 10/18/14 13.0 2.86 3.05
RF 141018P00014000 P 10/18/14 14.0 3.85 4.05
RF 141018P00015000 P 10/18/14 15.0 4.85 5.05
RF 141018P00016000 P 10/18/14 16.0 5.85 6.05
RF 141018P00017000 P 10/18/14 17.0 6.85 7.05
RF 141018P00018000 P 10/18/14 18.0 7.85 8.05
RF 141122C00003000 C 11/22/14 3.0 7.00 7.25
RF 141122C00004000 C 11/22/14 4.0 6.00 6.25
RF 141122C00005000 C 11/22/14 5.0 5.00 5.25
RF 141122C00006000 C 11/22/14 6.0 4.00 4.30
RF 141122C00007000 C 11/22/14 7.0 3.05 3.20
RF 141122C00008000 C 11/22/14 8.0 2.05 2.18
RF 141122C00009000 C 11/22/14 9.0 1.20 1.23
RF 141122C00010000 C 11/22/14 10.0 0.45 0.48
RF 141122C00011000 C 11/22/14 11.0 0.10 0.12
RF 141122C00012000 C 11/22/14 12.0 0.01 0.07
RF 141122C00013000 C 11/22/14 13.0 0.01 0.06
RF 141122C00014000 C 11/22/14 14.0 0.00 0.05
RF 141122C00015000 C 11/22/14 15.0 0.00 0.05
RF 141122C00016000 C 11/22/14 16.0 0.00 0.05
RF 141122C00017000 C 11/22/14 17.0 0.00 0.03
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 0.08
RF 141122P00007000 P 11/22/14 7.0 0.00 0.08
RF 141122P00008000 P 11/22/14 8.0 0.02 0.09
RF 141122P00009000 P 11/22/14 9.0 0.10 0.12
RF 141122P00010000 P 11/22/14 10.0 0.34 0.36
RF 141122P00011000 P 11/22/14 11.0 0.98 1.01
RF 141122P00012000 P 11/22/14 12.0 1.90 1.99
RF 141122P00013000 P 11/22/14 13.0 2.79 3.05
RF 141122P00014000 P 11/22/14 14.0 3.85 4.05
RF 141122P00015000 P 11/22/14 15.0 4.85 5.05
RF 141122P00016000 P 11/22/14 16.0 5.85 6.05
RF 141122P00017000 P 11/22/14 17.0 6.85 7.00
RF 141122P00018000 P 11/22/14 18.0 7.85 8.05
RF 141122P00019000 P 11/22/14 19.0 8.85 9.05
RF 150117C00003000 C 01/17/15 3.0 6.95 7.20
RF 150117C00004000 C 01/17/15 4.0 6.00 6.30
RF 150117C00005000 C 01/17/15 5.0 5.05 5.20
RF 150117C00006000 C 01/17/15 6.0 4.05 4.25
RF 150117C00007000 C 01/17/15 7.0 3.05 3.25
RF 150117C00008000 C 01/17/15 8.0 2.17 2.22
RF 150117C00009000 C 01/17/15 9.0 1.23 1.30
RF 150117C00010000 C 01/17/15 10.0 0.57 0.58
RF 150117C00011000 C 01/17/15 11.0 0.16 0.22
RF 150117C00012000 C 01/17/15 12.0 0.05 0.09
RF 150117C00013000 C 01/17/15 13.0 0.01 0.09
RF 150117C00014000 C 01/17/15 14.0 0.00 0.08
RF 150117C00015000 C 01/17/15 15.0 0.00 0.08
RF 150117C00016000 C 01/17/15 16.0 0.00 0.07
RF 150117C00017000 C 01/17/15 17.0 0.00 0.07
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.05
RF 150117P00005000 P 01/17/15 5.0 0.00 0.10
RF 150117P00006000 P 01/17/15 6.0 0.00 0.11
RF 150117P00007000 P 01/17/15 7.0 0.01 0.12
RF 150117P00008000 P 01/17/15 8.0 0.06 0.16
RF 150117P00009000 P 01/17/15 9.0 0.17 0.21
RF 150117P00010000 P 01/17/15 10.0 0.49 0.52
RF 150117P00011000 P 01/17/15 11.0 1.10 1.14
RF 150117P00012000 P 01/17/15 12.0 1.96 2.10
RF 150117P00013000 P 01/17/15 13.0 2.89 3.10
RF 150117P00014000 P 01/17/15 14.0 3.90 4.05
RF 150117P00015000 P 01/17/15 15.0 4.90 5.10
RF 150117P00016000 P 01/17/15 16.0 5.80 6.10
RF 150117P00017000 P 01/17/15 17.0 6.85 7.10
RF 150220C00003000 C 02/20/15 3.0 5.45 8.75
RF 150220C00004000 C 02/20/15 4.0 4.90 7.75
RF 150220C00005000 C 02/20/15 5.0 4.75 5.55
RF 150220C00006000 C 02/20/15 6.0 3.95 4.35
RF 150220C00007000 C 02/20/15 7.0 2.99 3.30
RF 150220C00008000 C 02/20/15 8.0 2.13 2.26
RF 150220C00009000 C 02/20/15 9.0 1.21 1.45
RF 150220C00010000 C 02/20/15 10.0 0.64 0.70
RF 150220C00011000 C 02/20/15 11.0 0.19 0.36
RF 150220C00012000 C 02/20/15 12.0 0.06 0.15
RF 150220C00013000 C 02/20/15 13.0 0.03 0.18
RF 150220C00014000 C 02/20/15 14.0 0.00 0.09
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.15
RF 150220C00017000 C 02/20/15 17.0 0.00 0.14
RF 150220C00018000 C 02/20/15 18.0 0.00 0.15
RF 150220C00019000 C 02/20/15 19.0 0.00 0.17
RF 150220P00003000 P 02/20/15 3.0 0.00 0.03
RF 150220P00004000 P 02/20/15 4.0 0.00 0.09
RF 150220P00005000 P 02/20/15 5.0 0.00 0.05
RF 150220P00006000 P 02/20/15 6.0 0.00 0.12
RF 150220P00007000 P 02/20/15 7.0 0.01 0.14
RF 150220P00008000 P 02/20/15 8.0 0.06 0.19
RF 150220P00009000 P 02/20/15 9.0 0.19 0.29
RF 150220P00010000 P 02/20/15 10.0 0.58 0.61
RF 150220P00011000 P 02/20/15 11.0 1.17 1.32
RF 150220P00012000 P 02/20/15 12.0 1.93 2.18
RF 150220P00013000 P 02/20/15 13.0 2.61 3.35
RF 150220P00014000 P 02/20/15 14.0 3.85 4.35
RF 150220P00015000 P 02/20/15 15.0 4.60 5.40
RF 150220P00016000 P 02/20/15 16.0 5.50 6.50
RF 150220P00017000 P 02/20/15 17.0 5.30 7.45
RF 150220P00018000 P 02/20/15 18.0 6.30 9.60
RF 150220P00019000 P 02/20/15 19.0 7.30 10.60
RF 160115C00002000 C 01/15/16 2.0 5.70 10.50
RF 160115C00003000 C 01/15/16 3.0 6.15 8.15
RF 160115C00004000 C 01/15/16 4.0 5.35 7.15
RF 160115C00005000 C 01/15/16 5.0 5.00 5.20
RF 160115C00007000 C 01/15/16 7.0 3.30 3.40
RF 160115C00010000 C 01/15/16 10.0 1.20 1.45
RF 160115C00012000 C 01/15/16 12.0 0.54 0.60
RF 160115C00015000 C 01/15/16 15.0 0.05 0.36
RF 160115C00017000 C 01/15/16 17.0 0.05 0.24
RF 160115P00002000 P 01/15/16 2.0 0.00 0.14
RF 160115P00003000 P 01/15/16 3.0 0.00 0.22
RF 160115P00004000 P 01/15/16 4.0 0.01 0.23
RF 160115P00005000 P 01/15/16 5.0 0.05 0.25
RF 160115P00007000 P 01/15/16 7.0 0.25 0.45
RF 160115P00010000 P 01/15/16 10.0 1.15 1.37
RF 160115P00012000 P 01/15/16 12.0 2.50 2.83
RF 160115P00015000 P 01/15/16 15.0 5.00 5.30
RF 160115P00017000 P 01/15/16 17.0 4.80 8.15

OPRA data is delayed 15 minutes.