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 (2016-02-12)Premium Content

Regions Financial Corporation (RF)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160520C00001000 C 05/20/16 1.0 8.15 8.55
RF 160520C00002000 C 05/20/16 2.0 7.35 7.65
RF 160520C00003000 C 05/20/16 3.0 6.35 6.70
RF 160520C00004000 C 05/20/16 4.0 5.35 5.70
RF 160520C00005000 C 05/20/16 5.0 4.35 4.65
RF 160520C00006000 C 05/20/16 6.0 3.35 3.65
RF 160520C00007000 C 05/20/16 7.0 2.37 2.64
RF 160520C00008000 C 05/20/16 8.0 1.38 1.65
RF 160520C00009000 C 05/20/16 9.0 0.50 0.56
RF 160520C00010000 C 05/20/16 10.0 0.06 0.07
RF 160520C00011000 C 05/20/16 11.0 0.00 0.05
RF 160520C00012000 C 05/20/16 12.0 0.00 0.05
RF 160520C00013000 C 05/20/16 13.0 0.00 0.04
RF 160520C00014000 C 05/20/16 14.0 0.00 0.04
RF 160520C00015000 C 05/20/16 15.0 0.00 0.04
RF 160520C00016000 C 05/20/16 16.0 0.00 0.04
RF 160520C00017000 C 05/20/16 17.0 0.00 0.04
RF 160520C00018000 C 05/20/16 18.0 0.00 0.04
RF 160520P00001000 P 05/20/16 1.0 0.00 0.04
RF 160520P00002000 P 05/20/16 2.0 0.00 0.04
RF 160520P00003000 P 05/20/16 3.0 0.00 0.04
RF 160520P00004000 P 05/20/16 4.0 0.00 0.04
RF 160520P00005000 P 05/20/16 5.0 0.00 0.04
RF 160520P00006000 P 05/20/16 6.0 0.00 0.04
RF 160520P00007000 P 05/20/16 7.0 0.01 0.05
RF 160520P00008000 P 05/20/16 8.0 0.00 0.06
RF 160520P00009000 P 05/20/16 9.0 0.10 0.12
RF 160520P00010000 P 05/20/16 10.0 0.59 0.67
RF 160520P00011000 P 05/20/16 11.0 1.36 1.65
RF 160520P00012000 P 05/20/16 12.0 2.35 2.65
RF 160520P00013000 P 05/20/16 13.0 3.35 3.65
RF 160520P00014000 P 05/20/16 14.0 4.35 4.65
RF 160520P00015000 P 05/20/16 15.0 5.35 5.65
RF 160520P00016000 P 05/20/16 16.0 6.35 6.65
RF 160520P00017000 P 05/20/16 17.0 7.15 7.85
RF 160520P00018000 P 05/20/16 18.0 8.05 8.85
RF 160617C00001000 C 06/17/16 1.0 8.15 8.75
RF 160617C00002000 C 06/17/16 2.0 7.35 7.70
RF 160617C00003000 C 06/17/16 3.0 6.35 6.70
RF 160617C00004000 C 06/17/16 4.0 5.35 5.70
RF 160617C00005000 C 06/17/16 5.0 4.35 4.80
RF 160617C00006000 C 06/17/16 6.0 3.35 3.65
RF 160617C00007000 C 06/17/16 7.0 2.37 2.69
RF 160617C00008000 C 06/17/16 8.0 1.40 1.71
RF 160617C00009000 C 06/17/16 9.0 0.59 0.65
RF 160617C00010000 C 06/17/16 10.0 0.13 0.16
RF 160617C00011000 C 06/17/16 11.0 0.01 0.07
RF 160617C00012000 C 06/17/16 12.0 0.00 0.05
RF 160617C00013000 C 06/17/16 13.0 0.00 0.04
RF 160617C00014000 C 06/17/16 14.0 0.00 0.04
RF 160617C00015000 C 06/17/16 15.0 0.00 0.04
RF 160617C00016000 C 06/17/16 16.0 0.00 0.04
RF 160617C00017000 C 06/17/16 17.0 0.00 0.04
RF 160617P00001000 P 06/17/16 1.0 0.00 0.04
RF 160617P00002000 P 06/17/16 2.0 0.00 0.04
RF 160617P00003000 P 06/17/16 3.0 0.00 0.04
RF 160617P00004000 P 06/17/16 4.0 0.00 0.04
RF 160617P00005000 P 06/17/16 5.0 0.00 0.04
RF 160617P00006000 P 06/17/16 6.0 0.00 0.06
RF 160617P00007000 P 06/17/16 7.0 0.00 0.06
RF 160617P00008000 P 06/17/16 8.0 0.03 0.09
RF 160617P00009000 P 06/17/16 9.0 0.20 0.25
RF 160617P00010000 P 06/17/16 10.0 0.73 0.82
RF 160617P00011000 P 06/17/16 11.0 1.41 1.73
RF 160617P00012000 P 06/17/16 12.0 2.42 2.71
RF 160617P00013000 P 06/17/16 13.0 3.40 3.70
RF 160617P00014000 P 06/17/16 14.0 4.40 4.70
RF 160617P00015000 P 06/17/16 15.0 5.40 5.75
RF 160617P00016000 P 06/17/16 16.0 6.40 6.70
RF 160617P00017000 P 06/17/16 17.0 7.10 7.90
RF 160819C00001000 C 08/19/16 1.0 8.05 8.95
RF 160819C00002000 C 08/19/16 2.0 7.30 7.80
RF 160819C00003000 C 08/19/16 3.0 6.30 6.65
RF 160819C00004000 C 08/19/16 4.0 5.35 5.70
RF 160819C00005000 C 08/19/16 5.0 4.35 4.65
RF 160819C00006000 C 08/19/16 6.0 3.35 3.70
RF 160819C00007000 C 08/19/16 7.0 2.40 2.67
RF 160819C00008000 C 08/19/16 8.0 1.48 1.74
RF 160819C00009000 C 08/19/16 9.0 0.75 0.80
RF 160819C00010000 C 08/19/16 10.0 0.27 0.38
RF 160819C00011000 C 08/19/16 11.0 0.08 0.10
RF 160819C00012000 C 08/19/16 12.0 0.00 0.07
RF 160819C00013000 C 08/19/16 13.0 0.00 0.06
RF 160819C00014000 C 08/19/16 14.0 0.00 0.06
RF 160819C00015000 C 08/19/16 15.0 0.00 0.05
RF 160819C00016000 C 08/19/16 16.0 0.00 0.05
RF 160819C00017000 C 08/19/16 17.0 0.00 0.06
RF 160819C00018000 C 08/19/16 18.0 0.00 0.06
RF 160819C00019000 C 08/19/16 19.0 0.00 0.05
RF 160819P00001000 P 08/19/16 1.0 0.00 0.04
RF 160819P00002000 P 08/19/16 2.0 0.00 0.04
RF 160819P00003000 P 08/19/16 3.0 0.00 0.04
RF 160819P00004000 P 08/19/16 4.0 0.00 0.08
RF 160819P00005000 P 08/19/16 5.0 0.00 0.08
RF 160819P00006000 P 08/19/16 6.0 0.00 0.09
RF 160819P00007000 P 08/19/16 7.0 0.05 0.11
RF 160819P00008000 P 08/19/16 8.0 0.14 0.19
RF 160819P00009000 P 08/19/16 9.0 0.38 0.42
RF 160819P00010000 P 08/19/16 10.0 0.89 0.96
RF 160819P00011000 P 08/19/16 11.0 1.50 1.76
RF 160819P00012000 P 08/19/16 12.0 2.41 2.75
RF 160819P00013000 P 08/19/16 13.0 3.40 3.75
RF 160819P00014000 P 08/19/16 14.0 4.35 4.75
RF 160819P00015000 P 08/19/16 15.0 5.35 5.75
RF 160819P00016000 P 08/19/16 16.0 6.35 6.75
RF 160819P00017000 P 08/19/16 17.0 7.05 7.90
RF 160819P00018000 P 08/19/16 18.0 8.15 8.90
RF 160819P00019000 P 08/19/16 19.0 7.95 10.60
RF 161118C00001000 C 11/18/16 1.0 8.35 8.80
RF 161118C00002000 C 11/18/16 2.0 7.35 7.80
RF 161118C00003000 C 11/18/16 3.0 6.35 6.80
RF 161118C00004000 C 11/18/16 4.0 5.30 5.65
RF 161118C00005000 C 11/18/16 5.0 4.20 4.65
RF 161118C00006000 C 11/18/16 6.0 3.20 3.70
RF 161118C00007000 C 11/18/16 7.0 2.37 2.72
RF 161118C00008000 C 11/18/16 8.0 1.49 1.68
RF 161118C00009000 C 11/18/16 9.0 0.86 0.97
RF 161118C00010000 C 11/18/16 10.0 0.39 0.47
RF 161118C00011000 C 11/18/16 11.0 0.15 0.20
RF 161118C00012000 C 11/18/16 12.0 0.00 0.11
RF 161118C00013000 C 11/18/16 13.0 0.00 0.09
RF 161118C00014000 C 11/18/16 14.0 0.00 0.07
RF 161118C00015000 C 11/18/16 15.0 0.00 0.07
RF 161118C00016000 C 11/18/16 16.0 0.00 0.07
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 0.08
RF 161118P00004000 P 11/18/16 4.0 0.00 0.11
RF 161118P00005000 P 11/18/16 5.0 0.01 0.12
RF 161118P00006000 P 11/18/16 6.0 0.02 0.15
RF 161118P00007000 P 11/18/16 7.0 0.08 0.22
RF 161118P00008000 P 11/18/16 8.0 0.27 0.35
RF 161118P00009000 P 11/18/16 9.0 0.57 0.62
RF 161118P00010000 P 11/18/16 10.0 1.10 1.19
RF 161118P00011000 P 11/18/16 11.0 1.61 1.95
RF 161118P00012000 P 11/18/16 12.0 2.51 2.84
RF 161118P00013000 P 11/18/16 13.0 3.40 3.80
RF 161118P00014000 P 11/18/16 14.0 4.25 5.00
RF 161118P00015000 P 11/18/16 15.0 5.35 5.95
RF 161118P00016000 P 11/18/16 16.0 6.10 6.90
RF 170120C00002000 C 01/20/17 2.0 7.35 7.80
RF 170120C00003000 C 01/20/17 3.0 6.35 6.80
RF 170120C00004000 C 01/20/17 4.0 5.05 5.70
RF 170120C00005000 C 01/20/17 5.0 4.15 4.75
RF 170120C00006000 C 01/20/17 6.0 3.35 3.80
RF 170120C00007000 C 01/20/17 7.0 2.44 2.75
RF 170120C00008000 C 01/20/17 8.0 1.60 1.75
RF 170120C00009000 C 01/20/17 9.0 0.94 1.04
RF 170120C00010000 C 01/20/17 10.0 0.48 0.53
RF 170120C00011000 C 01/20/17 11.0 0.18 0.30
RF 170120C00012000 C 01/20/17 12.0 0.01 0.14
RF 170120C00013000 C 01/20/17 13.0 0.00 0.08
RF 170120C00014000 C 01/20/17 14.0 0.00 0.09
RF 170120C00015000 C 01/20/17 15.0 0.00 0.08
RF 170120C00016000 C 01/20/17 16.0 0.00 0.08
RF 170120C00017000 C 01/20/17 17.0 0.00 0.08
RF 170120P00002000 P 01/20/17 2.0 0.00 0.04
RF 170120P00003000 P 01/20/17 3.0 0.00 0.13
RF 170120P00004000 P 01/20/17 4.0 0.01 0.13
RF 170120P00005000 P 01/20/17 5.0 0.02 0.15
RF 170120P00006000 P 01/20/17 6.0 0.05 0.19
RF 170120P00007000 P 01/20/17 7.0 0.14 0.25
RF 170120P00008000 P 01/20/17 8.0 0.35 0.41
RF 170120P00009000 P 01/20/17 9.0 0.67 0.74
RF 170120P00010000 P 01/20/17 10.0 1.21 1.29
RF 170120P00011000 P 01/20/17 11.0 1.70 2.02
RF 170120P00012000 P 01/20/17 12.0 2.58 2.94
RF 170120P00013000 P 01/20/17 13.0 3.45 3.90
RF 170120P00014000 P 01/20/17 14.0 4.45 4.85
RF 170120P00015000 P 01/20/17 15.0 5.40 5.85
RF 170120P00016000 P 01/20/17 16.0 6.45 6.85
RF 170120P00017000 P 01/20/17 17.0 7.30 7.80
RF 180119C00003000 C 01/19/18 3.0 6.30 6.90
RF 180119C00004000 C 01/19/18 4.0 5.10 5.85
RF 180119C00005000 C 01/19/18 5.0 4.25 4.75
RF 180119C00007000 C 01/19/18 7.0 2.58 2.90
RF 180119C00010000 C 01/19/18 10.0 0.73 1.12
RF 180119C00012000 C 01/19/18 12.0 0.32 0.48
RF 180119C00015000 C 01/19/18 15.0 0.01 0.20
RF 180119P00003000 P 01/19/18 3.0 0.02 0.23
RF 180119P00004000 P 01/19/18 4.0 0.04 0.27
RF 180119P00005000 P 01/19/18 5.0 0.10 0.33
RF 180119P00007000 P 01/19/18 7.0 0.42 0.63
RF 180119P00010000 P 01/19/18 10.0 1.46 1.96
RF 180119P00012000 P 01/19/18 12.0 2.79 3.50
RF 180119P00015000 P 01/19/18 15.0 5.45 6.20

OPRA data is delayed 15 minutes.