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 (2016-08-12)Premium Content

Regions Financial Corporation (RF)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160916C00001000 C 09/16/16 1.0 6.30 9.30
RF 160916C00002000 C 09/16/16 2.0 5.30 9.75
RF 160916C00003000 C 09/16/16 3.0 6.15 7.15
RF 160916C00004000 C 09/16/16 4.0 5.15 6.15
RF 160916C00005000 C 09/16/16 5.0 4.55 4.75
RF 160916C00006000 C 09/16/16 6.0 3.55 3.75
RF 160916C00007000 C 09/16/16 7.0 2.61 2.71
RF 160916C00008000 C 09/16/16 8.0 1.62 1.71
RF 160916C00009000 C 09/16/16 9.0 0.65 0.73
RF 160916C00010000 C 09/16/16 10.0 0.07 0.08
RF 160916C00011000 C 09/16/16 11.0 0.00 0.04
RF 160916C00012000 C 09/16/16 12.0 0.00 0.04
RF 160916C00013000 C 09/16/16 13.0 0.00 0.04
RF 160916C00014000 C 09/16/16 14.0 0.00 0.04
RF 160916C00015000 C 09/16/16 15.0 0.00 0.04
RF 160916C00016000 C 09/16/16 16.0 0.00 0.04
RF 160916C00017000 C 09/16/16 17.0 0.00 0.04
RF 160916C00018000 C 09/16/16 18.0 0.00 0.04
RF 160916P00001000 P 09/16/16 1.0 0.00 0.04
RF 160916P00002000 P 09/16/16 2.0 0.00 0.04
RF 160916P00003000 P 09/16/16 3.0 0.00 0.04
RF 160916P00004000 P 09/16/16 4.0 0.00 0.04
RF 160916P00005000 P 09/16/16 5.0 0.00 0.04
RF 160916P00006000 P 09/16/16 6.0 0.00 0.04
RF 160916P00007000 P 09/16/16 7.0 0.00 0.05
RF 160916P00008000 P 09/16/16 8.0 0.00 0.05
RF 160916P00009000 P 09/16/16 9.0 0.04 0.06
RF 160916P00010000 P 09/16/16 10.0 0.44 0.51
RF 160916P00011000 P 09/16/16 11.0 1.36 1.46
RF 160916P00012000 P 09/16/16 12.0 2.35 2.46
RF 160916P00013000 P 09/16/16 13.0 3.00 3.50
RF 160916P00014000 P 09/16/16 14.0 4.00 4.50
RF 160916P00015000 P 09/16/16 15.0 5.00 5.50
RF 160916P00016000 P 09/16/16 16.0 6.10 6.50
RF 160916P00017000 P 09/16/16 17.0 6.90 7.50
RF 160916P00018000 P 09/16/16 18.0 6.30 8.50
RF 161021C00001000 C 10/21/16 1.0 6.30 9.30
RF 161021C00002000 C 10/21/16 2.0 5.30 8.05
RF 161021C00003000 C 10/21/16 3.0 6.55 6.90
RF 161021C00004000 C 10/21/16 4.0 5.55 5.90
RF 161021C00005000 C 10/21/16 5.0 4.55 4.95
RF 161021C00006000 C 10/21/16 6.0 3.55 3.90
RF 161021C00007000 C 10/21/16 7.0 2.60 2.71
RF 161021C00008000 C 10/21/16 8.0 1.63 1.71
RF 161021C00009000 C 10/21/16 9.0 0.76 0.82
RF 161021C00010000 C 10/21/16 10.0 0.20 0.22
RF 161021C00011000 C 10/21/16 11.0 0.00 0.07
RF 161021C00012000 C 10/21/16 12.0 0.00 0.04
RF 161021C00013000 C 10/21/16 13.0 0.00 0.04
RF 161021C00014000 C 10/21/16 14.0 0.00 0.04
RF 161021C00015000 C 10/21/16 15.0 0.00 0.04
RF 161021C00016000 C 10/21/16 16.0 0.00 0.04
RF 161021C00017000 C 10/21/16 17.0 0.00 0.04
RF 161021C00018000 C 10/21/16 18.0 0.00 0.04
RF 161021C00019000 C 10/21/16 19.0 0.00 0.04
RF 161021P00001000 P 10/21/16 1.0 0.00 0.04
RF 161021P00002000 P 10/21/16 2.0 0.00 0.04
RF 161021P00003000 P 10/21/16 3.0 0.00 0.04
RF 161021P00004000 P 10/21/16 4.0 0.00 0.04
RF 161021P00005000 P 10/21/16 5.0 0.00 0.04
RF 161021P00006000 P 10/21/16 6.0 0.00 0.06
RF 161021P00007000 P 10/21/16 7.0 0.00 0.07
RF 161021P00008000 P 10/21/16 8.0 0.03 0.08
RF 161021P00009000 P 10/21/16 9.0 0.16 0.20
RF 161021P00010000 P 10/21/16 10.0 0.59 0.65
RF 161021P00011000 P 10/21/16 11.0 1.39 1.48
RF 161021P00012000 P 10/21/16 12.0 2.36 2.46
RF 161021P00013000 P 10/21/16 13.0 3.10 3.50
RF 161021P00014000 P 10/21/16 14.0 4.10 4.50
RF 161021P00015000 P 10/21/16 15.0 5.10 5.50
RF 161021P00016000 P 10/21/16 16.0 6.10 6.50
RF 161021P00017000 P 10/21/16 17.0 7.10 7.50
RF 161021P00018000 P 10/21/16 18.0 6.00 10.00
RF 161021P00019000 P 10/21/16 19.0 7.00 11.00
RF 161118C00001000 C 11/18/16 1.0 6.30 9.30
RF 161118C00002000 C 11/18/16 2.0 5.30 8.30
RF 161118C00003000 C 11/18/16 3.0 6.15 6.90
RF 161118C00004000 C 11/18/16 4.0 5.15 5.90
RF 161118C00005000 C 11/18/16 5.0 4.30 4.85
RF 161118C00006000 C 11/18/16 6.0 3.55 3.80
RF 161118C00007000 C 11/18/16 7.0 2.57 2.78
RF 161118C00008000 C 11/18/16 8.0 1.62 1.78
RF 161118C00009000 C 11/18/16 9.0 0.84 0.86
RF 161118C00010000 C 11/18/16 10.0 0.28 0.32
RF 161118C00011000 C 11/18/16 11.0 0.04 0.06
RF 161118C00012000 C 11/18/16 12.0 0.00 0.05
RF 161118C00013000 C 11/18/16 13.0 0.00 0.05
RF 161118C00014000 C 11/18/16 14.0 0.00 0.05
RF 161118C00015000 C 11/18/16 15.0 0.00 0.05
RF 161118C00016000 C 11/18/16 16.0 0.00 0.04
RF 161118P00001000 P 11/18/16 1.0 0.00 0.04
RF 161118P00002000 P 11/18/16 2.0 0.00 0.04
RF 161118P00003000 P 11/18/16 3.0 0.00 0.04
RF 161118P00004000 P 11/18/16 4.0 0.00 0.04
RF 161118P00005000 P 11/18/16 5.0 0.00 0.07
RF 161118P00006000 P 11/18/16 6.0 0.00 0.07
RF 161118P00007000 P 11/18/16 7.0 0.00 0.08
RF 161118P00008000 P 11/18/16 8.0 0.05 0.10
RF 161118P00009000 P 11/18/16 9.0 0.25 0.28
RF 161118P00010000 P 11/18/16 10.0 0.66 0.71
RF 161118P00011000 P 11/18/16 11.0 1.34 1.54
RF 161118P00012000 P 11/18/16 12.0 2.29 2.49
RF 161118P00013000 P 11/18/16 13.0 3.10 3.50
RF 161118P00014000 P 11/18/16 14.0 3.35 4.50
RF 161118P00015000 P 11/18/16 15.0 2.95 5.50
RF 161118P00016000 P 11/18/16 16.0 5.40 6.50
RF 170120C00002000 C 01/20/17 2.0 5.30 9.60
RF 170120C00003000 C 01/20/17 3.0 5.45 7.90
RF 170120C00004000 C 01/20/17 4.0 5.15 6.00
RF 170120C00005000 C 01/20/17 5.0 4.55 4.75
RF 170120C00006000 C 01/20/17 6.0 3.55 3.80
RF 170120C00007000 C 01/20/17 7.0 2.57 2.82
RF 170120C00008000 C 01/20/17 8.0 1.63 1.88
RF 170120C00009000 C 01/20/17 9.0 0.91 1.00
RF 170120C00010000 C 01/20/17 10.0 0.40 0.42
RF 170120C00011000 C 01/20/17 11.0 0.04 0.12
RF 170120C00012000 C 01/20/17 12.0 0.00 0.07
RF 170120C00013000 C 01/20/17 13.0 0.00 0.06
RF 170120C00014000 C 01/20/17 14.0 0.00 0.06
RF 170120C00015000 C 01/20/17 15.0 0.00 0.06
RF 170120C00016000 C 01/20/17 16.0 0.00 0.06
RF 170120C00017000 C 01/20/17 17.0 0.00 0.05
RF 170120P00002000 P 01/20/17 2.0 0.00 0.04
RF 170120P00003000 P 01/20/17 3.0 0.00 0.04
RF 170120P00004000 P 01/20/17 4.0 0.00 0.07
RF 170120P00005000 P 01/20/17 5.0 0.00 0.10
RF 170120P00006000 P 01/20/17 6.0 0.01 0.11
RF 170120P00007000 P 01/20/17 7.0 0.04 0.12
RF 170120P00008000 P 01/20/17 8.0 0.14 0.21
RF 170120P00009000 P 01/20/17 9.0 0.36 0.40
RF 170120P00010000 P 01/20/17 10.0 0.82 0.91
RF 170120P00011000 P 01/20/17 11.0 1.47 1.60
RF 170120P00012000 P 01/20/17 12.0 2.35 2.59
RF 170120P00013000 P 01/20/17 13.0 3.30 3.55
RF 170120P00014000 P 01/20/17 14.0 3.60 4.55
RF 170120P00015000 P 01/20/17 15.0 4.15 5.55
RF 170120P00016000 P 01/20/17 16.0 5.20 6.55
RF 170120P00017000 P 01/20/17 17.0 6.20 8.00
RF 170217C00001000 C 02/17/17 1.0 6.40 11.00
RF 170217C00002000 C 02/17/17 2.0 5.40 10.00
RF 170217C00003000 C 02/17/17 3.0 5.40 8.15
RF 170217C00004000 C 02/17/17 4.0 5.15 6.15
RF 170217C00005000 C 02/17/17 5.0 4.10 5.05
RF 170217C00006000 C 02/17/17 6.0 3.05 4.05
RF 170217C00007000 C 02/17/17 7.0 2.58 2.84
RF 170217C00008000 C 02/17/17 8.0 1.65 1.90
RF 170217C00009000 C 02/17/17 9.0 0.97 1.09
RF 170217C00010000 C 02/17/17 10.0 0.44 0.52
RF 170217C00011000 C 02/17/17 11.0 0.08 0.20
RF 170217C00012000 C 02/17/17 12.0 0.01 0.12
RF 170217C00013000 C 02/17/17 13.0 0.00 0.08
RF 170217C00014000 C 02/17/17 14.0 0.00 0.06
RF 170217C00015000 C 02/17/17 15.0 0.00 0.06
RF 170217C00016000 C 02/17/17 16.0 0.00 0.06
RF 170217C00017000 C 02/17/17 17.0 0.00 0.06
RF 170217C00018000 C 02/17/17 18.0 0.00 0.06
RF 170217P00001000 P 02/17/17 1.0 0.00 0.05
RF 170217P00002000 P 02/17/17 2.0 0.00 0.05
RF 170217P00003000 P 02/17/17 3.0 0.00 0.07
RF 170217P00004000 P 02/17/17 4.0 0.00 0.10
RF 170217P00005000 P 02/17/17 5.0 0.00 0.10
RF 170217P00006000 P 02/17/17 6.0 0.01 0.13
RF 170217P00007000 P 02/17/17 7.0 0.05 0.17
RF 170217P00008000 P 02/17/17 8.0 0.14 0.25
RF 170217P00009000 P 02/17/17 9.0 0.41 0.50
RF 170217P00010000 P 02/17/17 10.0 0.85 0.98
RF 170217P00011000 P 02/17/17 11.0 1.41 1.75
RF 170217P00012000 P 02/17/17 12.0 2.27 2.62
RF 170217P00013000 P 02/17/17 13.0 3.10 3.60
RF 170217P00014000 P 02/17/17 14.0 3.10 4.85
RF 170217P00015000 P 02/17/17 15.0 4.10 6.05
RF 170217P00016000 P 02/17/17 16.0 5.85 7.70
RF 170217P00017000 P 02/17/17 17.0 4.90 8.70
RF 170217P00018000 P 02/17/17 18.0 6.15 10.80
RF 180119C00003000 C 01/19/18 3.0 6.25 7.00
RF 180119C00004000 C 01/19/18 4.0 3.30 6.00
RF 180119C00005000 C 01/19/18 5.0 3.85 5.00
RF 180119C00007000 C 01/19/18 7.0 2.62 3.00
RF 180119C00010000 C 01/19/18 10.0 0.95 1.02
RF 180119C00012000 C 01/19/18 12.0 0.24 0.43
RF 180119C00015000 C 01/19/18 15.0 0.07 0.24
RF 180119P00003000 P 01/19/18 3.0 0.01 0.19
RF 180119P00004000 P 01/19/18 4.0 0.02 0.22
RF 180119P00005000 P 01/19/18 5.0 0.10 0.29
RF 180119P00007000 P 01/19/18 7.0 0.30 0.51
RF 180119P00010000 P 01/19/18 10.0 1.37 1.75
RF 180119P00012000 P 01/19/18 12.0 2.75 3.30
RF 180119P00015000 P 01/19/18 15.0 5.35 6.00

OPRA data is delayed 15 minutes.