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 (2014-05-16)Premium Content

Regions Financial Corporation (RF)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 140816C00002000 C 08/16/14 2.0 7.90 8.35
RF 140816C00003000 C 08/16/14 3.0 6.85 7.40
RF 140816C00004000 C 08/16/14 4.0 5.85 6.30
RF 140816C00005000 C 08/16/14 5.0 4.90 5.35
RF 140816C00006000 C 08/16/14 6.0 3.90 4.30
RF 140816C00007000 C 08/16/14 7.0 2.93 3.25
RF 140816C00008000 C 08/16/14 8.0 1.94 2.24
RF 140816C00009000 C 08/16/14 9.0 1.06 1.22
RF 140816C00010000 C 08/16/14 10.0 0.25 0.28
RF 140816C00011000 C 08/16/14 11.0 0.02 0.04
RF 140816C00012000 C 08/16/14 12.0 0.00 0.05
RF 140816C00013000 C 08/16/14 13.0 0.00 0.08
RF 140816C00014000 C 08/16/14 14.0 0.00 0.02
RF 140816C00015000 C 08/16/14 15.0 0.00 0.02
RF 140816C00016000 C 08/16/14 16.0 0.00 0.02
RF 140816C00017000 C 08/16/14 17.0 0.00 0.02
RF 140816C00018000 C 08/16/14 18.0 0.00 0.02
RF 140816P00002000 P 08/16/14 2.0 0.00 0.02
RF 140816P00003000 P 08/16/14 3.0 0.00 0.02
RF 140816P00004000 P 08/16/14 4.0 0.00 0.02
RF 140816P00005000 P 08/16/14 5.0 0.00 0.02
RF 140816P00006000 P 08/16/14 6.0 0.00 0.02
RF 140816P00007000 P 08/16/14 7.0 0.00 0.02
RF 140816P00008000 P 08/16/14 8.0 0.01 0.09
RF 140816P00009000 P 08/16/14 9.0 0.02 0.08
RF 140816P00010000 P 08/16/14 10.0 0.16 0.18
RF 140816P00011000 P 08/16/14 11.0 0.88 0.99
RF 140816P00012000 P 08/16/14 12.0 1.82 1.96
RF 140816P00013000 P 08/16/14 13.0 2.53 3.10
RF 140816P00014000 P 08/16/14 14.0 3.60 4.10
RF 140816P00015000 P 08/16/14 15.0 4.60 5.10
RF 140816P00016000 P 08/16/14 16.0 5.20 6.15
RF 140816P00017000 P 08/16/14 17.0 6.20 7.15
RF 140816P00018000 P 08/16/14 18.0 7.20 8.15
RF 140920C00002000 C 09/20/14 2.0 7.80 8.60
RF 140920C00003000 C 09/20/14 3.0 6.85 7.25
RF 140920C00004000 C 09/20/14 4.0 5.85 6.25
RF 140920C00005000 C 09/20/14 5.0 4.85 5.25
RF 140920C00006000 C 09/20/14 6.0 3.95 4.50
RF 140920C00007000 C 09/20/14 7.0 2.95 3.25
RF 140920C00008000 C 09/20/14 8.0 1.94 2.25
RF 140920C00009000 C 09/20/14 9.0 0.97 1.42
RF 140920C00010000 C 09/20/14 10.0 0.35 0.39
RF 140920C00011000 C 09/20/14 11.0 0.05 0.06
RF 140920C00012000 C 09/20/14 12.0 0.00 0.06
RF 140920C00013000 C 09/20/14 13.0 0.00 0.06
RF 140920C00014000 C 09/20/14 14.0 0.00 0.05
RF 140920C00015000 C 09/20/14 15.0 0.00 0.05
RF 140920C00016000 C 09/20/14 16.0 0.00 0.04
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 0.03
RF 140920P00007000 P 09/20/14 7.0 0.00 0.07
RF 140920P00008000 P 09/20/14 8.0 0.00 0.08
RF 140920P00009000 P 09/20/14 9.0 0.04 0.13
RF 140920P00010000 P 09/20/14 10.0 0.29 0.32
RF 140920P00011000 P 09/20/14 11.0 0.93 1.08
RF 140920P00012000 P 09/20/14 12.0 1.63 2.16
RF 140920P00013000 P 09/20/14 13.0 2.59 3.15
RF 140920P00014000 P 09/20/14 14.0 3.55 4.20
RF 140920P00015000 P 09/20/14 15.0 4.55 5.20
RF 140920P00016000 P 09/20/14 16.0 5.55 6.20
RF 140920P00017000 P 09/20/14 17.0 6.55 7.10
RF 140920P00018000 P 09/20/14 18.0 7.45 8.20
RF 141122C00003000 C 11/22/14 3.0 6.85 7.40
RF 141122C00004000 C 11/22/14 4.0 5.90 6.30
RF 141122C00005000 C 11/22/14 5.0 4.90 5.25
RF 141122C00006000 C 11/22/14 6.0 4.05 4.30
RF 141122C00007000 C 11/22/14 7.0 3.00 3.30
RF 141122C00008000 C 11/22/14 8.0 2.12 2.26
RF 141122C00009000 C 11/22/14 9.0 1.22 1.29
RF 141122C00010000 C 11/22/14 10.0 0.54 0.60
RF 141122C00011000 C 11/22/14 11.0 0.18 0.21
RF 141122C00012000 C 11/22/14 12.0 0.03 0.07
RF 141122C00013000 C 11/22/14 13.0 0.00 0.05
RF 141122C00014000 C 11/22/14 14.0 0.00 0.07
RF 141122C00015000 C 11/22/14 15.0 0.00 0.07
RF 141122C00016000 C 11/22/14 16.0 0.00 0.07
RF 141122C00017000 C 11/22/14 17.0 0.00 0.07
RF 141122C00018000 C 11/22/14 18.0 0.00 0.07
RF 141122C00019000 C 11/22/14 19.0 0.00 0.06
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 0.06
RF 141122P00006000 P 11/22/14 6.0 0.00 0.11
RF 141122P00007000 P 11/22/14 7.0 0.00 0.10
RF 141122P00008000 P 11/22/14 8.0 0.05 0.15
RF 141122P00009000 P 11/22/14 9.0 0.15 0.19
RF 141122P00010000 P 11/22/14 10.0 0.46 0.50
RF 141122P00011000 P 11/22/14 11.0 1.08 1.14
RF 141122P00012000 P 11/22/14 12.0 1.94 2.03
RF 141122P00013000 P 11/22/14 13.0 2.68 3.10
RF 141122P00014000 P 11/22/14 14.0 3.65 4.15
RF 141122P00015000 P 11/22/14 15.0 4.65 5.15
RF 141122P00016000 P 11/22/14 16.0 5.65 6.20
RF 141122P00017000 P 11/22/14 17.0 6.65 7.15
RF 141122P00018000 P 11/22/14 18.0 7.45 8.20
RF 141122P00019000 P 11/22/14 19.0 8.45 9.20
RF 150117C00003000 C 01/17/15 3.0 6.90 7.45
RF 150117C00004000 C 01/17/15 4.0 5.90 6.45
RF 150117C00005000 C 01/17/15 5.0 5.05 5.20
RF 150117C00006000 C 01/17/15 6.0 3.95 4.30
RF 150117C00007000 C 01/17/15 7.0 3.05 3.25
RF 150117C00008000 C 01/17/15 8.0 2.11 2.30
RF 150117C00009000 C 01/17/15 9.0 1.30 1.39
RF 150117C00010000 C 01/17/15 10.0 0.65 0.69
RF 150117C00011000 C 01/17/15 11.0 0.27 0.30
RF 150117C00012000 C 01/17/15 12.0 0.10 0.13
RF 150117C00013000 C 01/17/15 13.0 0.04 0.10
RF 150117C00014000 C 01/17/15 14.0 0.00 0.11
RF 150117C00015000 C 01/17/15 15.0 0.02 0.09
RF 150117C00016000 C 01/17/15 16.0 0.00 0.06
RF 150117C00017000 C 01/17/15 17.0 0.00 0.13
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.08
RF 150117P00005000 P 01/17/15 5.0 0.00 0.10
RF 150117P00006000 P 01/17/15 6.0 0.00 0.15
RF 150117P00007000 P 01/17/15 7.0 0.02 0.15
RF 150117P00008000 P 01/17/15 8.0 0.09 0.17
RF 150117P00009000 P 01/17/15 9.0 0.24 0.30
RF 150117P00010000 P 01/17/15 10.0 0.59 0.64
RF 150117P00011000 P 01/17/15 11.0 1.19 1.31
RF 150117P00012000 P 01/17/15 12.0 2.02 2.15
RF 150117P00013000 P 01/17/15 13.0 2.71 3.20
RF 150117P00014000 P 01/17/15 14.0 3.90 4.10
RF 150117P00015000 P 01/17/15 15.0 4.90 5.10
RF 150117P00016000 P 01/17/15 16.0 5.65 6.20
RF 150117P00017000 P 01/17/15 17.0 6.85 7.10
RF 150220C00003000 C 02/20/15 3.0 6.45 8.00
RF 150220C00004000 C 02/20/15 4.0 3.95 7.00
RF 150220C00005000 C 02/20/15 5.0 2.85 5.55
RF 150220C00006000 C 02/20/15 6.0 2.94 4.50
RF 150220C00007000 C 02/20/15 7.0 2.96 3.55
RF 150220C00008000 C 02/20/15 8.0 1.84 2.58
RF 150220C00009000 C 02/20/15 9.0 1.32 1.49
RF 150220C00010000 C 02/20/15 10.0 0.70 0.80
RF 150220C00011000 C 02/20/15 11.0 0.32 0.41
RF 150220C00012000 C 02/20/15 12.0 0.10 0.26
RF 150220C00013000 C 02/20/15 13.0 0.05 0.18
RF 150220C00014000 C 02/20/15 14.0 0.00 0.15
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.22
RF 150220C00017000 C 02/20/15 17.0 0.00 0.21
RF 150220C00018000 C 02/20/15 18.0 0.00 0.21
RF 150220C00019000 C 02/20/15 19.0 0.00 0.21
RF 150220P00003000 P 02/20/15 3.0 0.00 0.04
RF 150220P00004000 P 02/20/15 4.0 0.00 0.12
RF 150220P00005000 P 02/20/15 5.0 0.00 0.24
RF 150220P00006000 P 02/20/15 6.0 0.00 0.25
RF 150220P00007000 P 02/20/15 7.0 0.00 0.25
RF 150220P00008000 P 02/20/15 8.0 0.01 0.25
RF 150220P00009000 P 02/20/15 9.0 0.25 0.37
RF 150220P00010000 P 02/20/15 10.0 0.66 0.74
RF 150220P00011000 P 02/20/15 11.0 1.21 1.47
RF 150220P00012000 P 02/20/15 12.0 1.83 2.73
RF 150220P00013000 P 02/20/15 13.0 2.65 3.65
RF 150220P00014000 P 02/20/15 14.0 3.60 4.20
RF 150220P00015000 P 02/20/15 15.0 4.60 5.20
RF 150220P00016000 P 02/20/15 16.0 5.55 6.20
RF 150220P00017000 P 02/20/15 17.0 4.65 9.15
RF 150220P00018000 P 02/20/15 18.0 5.65 10.15
RF 150220P00019000 P 02/20/15 19.0 6.65 11.15
RF 160115C00002000 C 01/15/16 2.0 5.90 10.50
RF 160115C00003000 C 01/15/16 3.0 4.90 9.50
RF 160115C00004000 C 01/15/16 4.0 3.90 6.85
RF 160115C00005000 C 01/15/16 5.0 4.80 5.60
RF 160115C00007000 C 01/15/16 7.0 3.20 3.65
RF 160115C00010000 C 01/15/16 10.0 1.25 1.45
RF 160115C00012000 C 01/15/16 12.0 0.60 0.80
RF 160115C00015000 C 01/15/16 15.0 0.11 0.50
RF 160115C00017000 C 01/15/16 17.0 0.05 0.37
RF 160115P00002000 P 01/15/16 2.0 0.00 0.14
RF 160115P00003000 P 01/15/16 3.0 0.00 0.25
RF 160115P00004000 P 01/15/16 4.0 0.00 0.33
RF 160115P00005000 P 01/15/16 5.0 0.00 0.38
RF 160115P00007000 P 01/15/16 7.0 0.03 0.53
RF 160115P00010000 P 01/15/16 10.0 1.05 1.32
RF 160115P00012000 P 01/15/16 12.0 2.07 2.80
RF 160115P00015000 P 01/15/16 15.0 4.60 5.35
RF 160115P00017000 P 01/15/16 17.0 6.40 9.35

OPRA data is delayed 15 minutes.