Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Regions Financial Corporation (RF)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 180316C00010000 C Mar 16, 2018 10.0 9.70 10.10
RF 180316C00011000 C Mar 16, 2018 11.0 6.90 10.50
RF 180316C00012000 C Mar 16, 2018 12.0 7.10 8.35
RF 180316C00013000 C Mar 16, 2018 13.0 6.10 7.45
RF 180316C00014000 C Mar 16, 2018 14.0 4.65 6.10
RF 180316C00015000 C Mar 16, 2018 15.0 2.41 5.55
RF 180316C00016000 C Mar 16, 2018 16.0 3.70 3.90
RF 180316C00017000 C Mar 16, 2018 17.0 2.58 2.91
RF 180316C00018000 C Mar 16, 2018 18.0 1.89 1.93
RF 180316C00019000 C Mar 16, 2018 19.0 1.00 1.02
RF 180316C00020000 C Mar 16, 2018 20.0 0.38 0.42
RF 180316C00021000 C Mar 16, 2018 21.0 0.12 0.18
RF 180316C00022000 C Mar 16, 2018 22.0 0.09 0.12
RF 180316C00023000 C Mar 16, 2018 23.0 0.02 0.09
RF 180316C00024000 C Mar 16, 2018 24.0 0.01 0.12
RF 180316C00025000 C Mar 16, 2018 25.0 0.01 0.14
RF 180316C00026000 C Mar 16, 2018 26.0 0.01 0.09
RF 180316P00010000 P Mar 16, 2018 10.0 0.00 0.03
RF 180316P00011000 P Mar 16, 2018 11.0 0.00 0.16
RF 180316P00012000 P Mar 16, 2018 12.0 0.00 0.02
RF 180316P00013000 P Mar 16, 2018 13.0 0.00 0.05
RF 180316P00014000 P Mar 16, 2018 14.0 0.00 0.03
RF 180316P00015000 P Mar 16, 2018 15.0 0.00 0.02
RF 180316P00016000 P Mar 16, 2018 16.0 0.01 0.03
RF 180316P00017000 P Mar 16, 2018 17.0 0.01 0.04
RF 180316P00018000 P Mar 16, 2018 18.0 0.05 0.08
RF 180316P00019000 P Mar 16, 2018 19.0 0.20 0.22
RF 180316P00020000 P Mar 16, 2018 20.0 0.60 0.63
RF 180316P00021000 P Mar 16, 2018 21.0 1.35 1.39
RF 180316P00022000 P Mar 16, 2018 22.0 0.68 4.65
RF 180316P00023000 P Mar 16, 2018 23.0 3.00 3.85
RF 180316P00024000 P Mar 16, 2018 24.0 4.00 5.10
RF 180316P00025000 P Mar 16, 2018 25.0 3.45 7.15
RF 180316P00026000 P Mar 16, 2018 26.0 5.90 6.55
RF 180420C00011000 C Apr 20, 2018 11.0 8.55 9.20
RF 180420C00012000 C Apr 20, 2018 12.0 6.05 9.20
RF 180420C00013000 C Apr 20, 2018 13.0 6.15 7.30
RF 180420C00014000 C Apr 20, 2018 14.0 4.15 7.45
RF 180420C00015000 C Apr 20, 2018 15.0 4.55 5.20
RF 180420C00016000 C Apr 20, 2018 16.0 1.88 5.55
RF 180420C00017000 C Apr 20, 2018 17.0 2.66 3.05
RF 180420C00018000 C Apr 20, 2018 18.0 1.95 2.07
RF 180420C00019000 C Apr 20, 2018 19.0 1.26 1.30
RF 180420C00020000 C Apr 20, 2018 20.0 0.67 0.74
RF 180420C00021000 C Apr 20, 2018 21.0 0.36 0.39
RF 180420C00022000 C Apr 20, 2018 22.0 0.17 0.21
RF 180420C00023000 C Apr 20, 2018 23.0 0.09 0.12
RF 180420C00024000 C Apr 20, 2018 24.0 0.05 0.09
RF 180420C00025000 C Apr 20, 2018 25.0 0.03 0.07
RF 180420C00026000 C Apr 20, 2018 26.0 0.01 0.06
RF 180420C00027000 C Apr 20, 2018 27.0 0.00 0.06
RF 180420C00028000 C Apr 20, 2018 28.0 0.00 0.37
RF 180420P00011000 P Apr 20, 2018 11.0 0.00 0.40
RF 180420P00012000 P Apr 20, 2018 12.0 0.00 0.41
RF 180420P00013000 P Apr 20, 2018 13.0 0.00 0.04
RF 180420P00014000 P Apr 20, 2018 14.0 0.01 0.05
RF 180420P00015000 P Apr 20, 2018 15.0 0.02 0.07
RF 180420P00016000 P Apr 20, 2018 16.0 0.04 0.09
RF 180420P00017000 P Apr 20, 2018 17.0 0.09 0.13
RF 180420P00018000 P Apr 20, 2018 18.0 0.20 0.26
RF 180420P00019000 P Apr 20, 2018 19.0 0.44 0.48
RF 180420P00020000 P Apr 20, 2018 20.0 0.87 0.94
RF 180420P00021000 P Apr 20, 2018 21.0 1.52 1.72
RF 180420P00022000 P Apr 20, 2018 22.0 2.32 2.64
RF 180420P00023000 P Apr 20, 2018 23.0 3.20 3.40
RF 180420P00024000 P Apr 20, 2018 24.0 2.83 5.60
RF 180420P00025000 P Apr 20, 2018 25.0 4.95 6.05
RF 180420P00026000 P Apr 20, 2018 26.0 5.10 6.40
RF 180420P00027000 P Apr 20, 2018 27.0 5.60 8.85
RF 180420P00028000 P Apr 20, 2018 28.0 7.90 8.50
RF 180518C00006000 C May 18, 2018 6.0 13.55 14.25
RF 180518C00007000 C May 18, 2018 7.0 10.80 14.45
RF 180518C00008000 C May 18, 2018 8.0 9.35 13.85
RF 180518C00009000 C May 18, 2018 9.0 8.45 12.80
RF 180518C00010000 C May 18, 2018 10.0 7.50 10.15
RF 180518C00011000 C May 18, 2018 11.0 6.45 10.70
RF 180518C00012000 C May 18, 2018 12.0 5.75 9.50
RF 180518C00013000 C May 18, 2018 13.0 5.10 8.30
RF 180518C00014000 C May 18, 2018 14.0 5.55 6.15
RF 180518C00015000 C May 18, 2018 15.0 3.30 6.35
RF 180518C00016000 C May 18, 2018 16.0 3.70 4.15
RF 180518C00017000 C May 18, 2018 17.0 3.00 3.10
RF 180518C00018000 C May 18, 2018 18.0 2.18 2.22
RF 180518C00019000 C May 18, 2018 19.0 1.45 1.50
RF 180518C00020000 C May 18, 2018 20.0 0.86 0.92
RF 180518C00021000 C May 18, 2018 21.0 0.48 0.54
RF 180518C00022000 C May 18, 2018 22.0 0.26 0.30
RF 180518C00023000 C May 18, 2018 23.0 0.14 0.18
RF 180518C00024000 C May 18, 2018 24.0 0.07 0.10
RF 180518C00025000 C May 18, 2018 25.0 0.03 0.07
RF 180518C00026000 C May 18, 2018 26.0 0.02 0.05
RF 180518C00027000 C May 18, 2018 27.0 0.00 0.04
RF 180518P00006000 P May 18, 2018 6.0 0.00 0.02
RF 180518P00007000 P May 18, 2018 7.0 0.00 0.43
RF 180518P00008000 P May 18, 2018 8.0 0.00 0.08
RF 180518P00009000 P May 18, 2018 9.0 0.00 0.13
RF 180518P00010000 P May 18, 2018 10.0 0.00 0.03
RF 180518P00011000 P May 18, 2018 11.0 0.00 0.03
RF 180518P00012000 P May 18, 2018 12.0 0.00 0.05
RF 180518P00013000 P May 18, 2018 13.0 0.01 0.06
RF 180518P00014000 P May 18, 2018 14.0 0.04 0.07
RF 180518P00015000 P May 18, 2018 15.0 0.05 0.10
RF 180518P00016000 P May 18, 2018 16.0 0.09 0.13
RF 180518P00017000 P May 18, 2018 17.0 0.17 0.22
RF 180518P00018000 P May 18, 2018 18.0 0.32 0.37
RF 180518P00019000 P May 18, 2018 19.0 0.59 0.64
RF 180518P00020000 P May 18, 2018 20.0 1.02 1.06
RF 180518P00021000 P May 18, 2018 21.0 1.63 1.75
RF 180518P00022000 P May 18, 2018 22.0 2.00 2.96
RF 180518P00023000 P May 18, 2018 23.0 2.95 3.50
RF 180518P00024000 P May 18, 2018 24.0 2.58 4.80
RF 180518P00025000 P May 18, 2018 25.0 4.00 5.60
RF 180518P00026000 P May 18, 2018 26.0 4.80 8.05
RF 180518P00027000 P May 18, 2018 27.0 6.90 7.55
RF 180817C00009000 C Aug 17, 2018 9.0 8.60 11.25
RF 180817C00010000 C Aug 17, 2018 10.0 7.80 12.05
RF 180817C00011000 C Aug 17, 2018 11.0 6.90 10.70
RF 180817C00012000 C Aug 17, 2018 12.0 5.90 9.65
RF 180817C00013000 C Aug 17, 2018 13.0 4.90 8.75
RF 180817C00014000 C Aug 17, 2018 14.0 3.95 7.80
RF 180817C00015000 C Aug 17, 2018 15.0 4.20 5.85
RF 180817C00016000 C Aug 17, 2018 16.0 3.95 4.35
RF 180817C00017000 C Aug 17, 2018 17.0 3.20 3.45
RF 180817C00018000 C Aug 17, 2018 18.0 2.53 2.64
RF 180817C00019000 C Aug 17, 2018 19.0 1.82 1.95
RF 180817C00020000 C Aug 17, 2018 20.0 1.34 1.41
RF 180817C00021000 C Aug 17, 2018 21.0 0.94 0.98
RF 180817C00022000 C Aug 17, 2018 22.0 0.60 0.66
RF 180817C00023000 C Aug 17, 2018 23.0 0.36 0.44
RF 180817C00024000 C Aug 17, 2018 24.0 0.22 0.29
RF 180817C00025000 C Aug 17, 2018 25.0 0.12 0.24
RF 180817C00026000 C Aug 17, 2018 26.0 0.06 0.14
RF 180817C00027000 C Aug 17, 2018 27.0 0.03 0.09
RF 180817P00009000 P Aug 17, 2018 9.0 0.00 0.40
RF 180817P00010000 P Aug 17, 2018 10.0 0.00 0.20
RF 180817P00011000 P Aug 17, 2018 11.0 0.03 0.25
RF 180817P00012000 P Aug 17, 2018 12.0 0.05 0.22
RF 180817P00013000 P Aug 17, 2018 13.0 0.06 0.11
RF 180817P00014000 P Aug 17, 2018 14.0 0.09 0.24
RF 180817P00015000 P Aug 17, 2018 15.0 0.17 0.23
RF 180817P00016000 P Aug 17, 2018 16.0 0.27 0.33
RF 180817P00017000 P Aug 17, 2018 17.0 0.44 0.51
RF 180817P00018000 P Aug 17, 2018 18.0 0.67 0.77
RF 180817P00019000 P Aug 17, 2018 19.0 1.03 1.07
RF 180817P00020000 P Aug 17, 2018 20.0 1.47 1.54
RF 180817P00021000 P Aug 17, 2018 21.0 2.03 2.13
RF 180817P00022000 P Aug 17, 2018 22.0 2.70 2.83
RF 180817P00023000 P Aug 17, 2018 23.0 2.80 3.65
RF 180817P00024000 P Aug 17, 2018 24.0 4.00 5.15
RF 180817P00025000 P Aug 17, 2018 25.0 4.80 6.00
RF 180817P00026000 P Aug 17, 2018 26.0 4.30 8.10
RF 180817P00027000 P Aug 17, 2018 27.0 5.40 8.85
RF 190118C00003000 C Jan 18, 2019 3.0 16.35 17.25
RF 190118C00004000 C Jan 18, 2019 4.0 13.35 17.85
RF 190118C00005000 C Jan 18, 2019 5.0 12.30 16.80
RF 190118C00008000 C Jan 18, 2019 8.0 11.55 12.15
RF 190118C00010000 C Jan 18, 2019 10.0 9.60 10.15
RF 190118C00012000 C Jan 18, 2019 12.0 7.50 8.30
RF 190118C00015000 C Jan 18, 2019 15.0 5.20 5.50
RF 190118C00017000 C Jan 18, 2019 17.0 3.65 3.90
RF 190118C00020000 C Jan 18, 2019 20.0 1.72 2.05
RF 190118C00022000 C Jan 18, 2019 22.0 1.07 1.33
RF 190118C00025000 C Jan 18, 2019 25.0 0.45 0.64
RF 190118C00027000 C Jan 18, 2019 27.0 0.23 0.41
RF 190118P00003000 P Jan 18, 2019 3.0 0.00 0.08
RF 190118P00004000 P Jan 18, 2019 4.0 0.00 0.08
RF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.09
RF 190118P00008000 P Jan 18, 2019 8.0 0.00 0.12
RF 190118P00010000 P Jan 18, 2019 10.0 0.05 0.15
RF 190118P00012000 P Jan 18, 2019 12.0 0.15 0.25
RF 190118P00015000 P Jan 18, 2019 15.0 0.44 0.62
RF 190118P00017000 P Jan 18, 2019 17.0 0.86 1.05
RF 190118P00020000 P Jan 18, 2019 20.0 1.99 2.21
RF 190118P00022000 P Jan 18, 2019 22.0 3.15 3.45
RF 190118P00025000 P Jan 18, 2019 25.0 5.50 5.75
RF 190118P00027000 P Jan 18, 2019 27.0 7.20 7.50
RF 200117C00002000 C Jan 17, 2020 2.0 17.45 18.40
RF 200117C00003000 C Jan 17, 2020 3.0 14.30 19.00
RF 200117C00004000 C Jan 17, 2020 4.0 13.30 18.00
RF 200117C00005000 C Jan 17, 2020 5.0 12.30 17.00
RF 200117C00008000 C Jan 17, 2020 8.0 9.55 14.20
RF 200117C00010000 C Jan 17, 2020 10.0 9.30 10.75
RF 200117C00012000 C Jan 17, 2020 12.0 7.85 9.25
RF 200117C00015000 C Jan 17, 2020 15.0 5.80 6.20
RF 200117C00017000 C Jan 17, 2020 17.0 4.40 4.70
RF 200117C00020000 C Jan 17, 2020 20.0 2.70 3.25
RF 200117C00022000 C Jan 17, 2020 22.0 1.92 2.47
RF 200117C00025000 C Jan 17, 2020 25.0 1.17 1.41
RF 200117C00030000 C Jan 17, 2020 30.0 0.25 0.84
RF 200117P00002000 P Jan 17, 2020 2.0 0.00 0.44
RF 200117P00003000 P Jan 17, 2020 3.0 0.00 1.83
RF 200117P00004000 P Jan 17, 2020 4.0 0.00 1.55
RF 200117P00005000 P Jan 17, 2020 5.0 0.00 1.84
RF 200117P00008000 P Jan 17, 2020 8.0 0.02 0.90
RF 200117P00010000 P Jan 17, 2020 10.0 0.17 0.62
RF 200117P00012000 P Jan 17, 2020 12.0 0.28 0.85
RF 200117P00015000 P Jan 17, 2020 15.0 0.89 1.29
RF 200117P00017000 P Jan 17, 2020 17.0 1.50 1.84
RF 200117P00020000 P Jan 17, 2020 20.0 2.77 3.05
RF 200117P00022000 P Jan 17, 2020 22.0 3.95 4.30
RF 200117P00025000 P Jan 17, 2020 25.0 6.00 6.45
RF 200117P00030000 P Jan 17, 2020 30.0 10.05 11.05
OPRA data is delayed 15 minutes.