Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Regions Financial Corporation (RF)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 171215C00007000 C Dec 15, 2017 7.0 9.85 11.60
RF 171215C00008000 C Dec 15, 2017 8.0 9.00 10.90
RF 171215C00009000 C Dec 15, 2017 9.0 7.95 9.90
RF 171215C00010000 C Dec 15, 2017 10.0 6.90 7.40
RF 171215C00011000 C Dec 15, 2017 11.0 6.05 8.15
RF 171215C00012000 C Dec 15, 2017 12.0 4.90 5.50
RF 171215C00013000 C Dec 15, 2017 13.0 4.05 4.40
RF 171215C00014000 C Dec 15, 2017 14.0 3.05 3.20
RF 171215C00015000 C Dec 15, 2017 15.0 1.83 2.78
RF 171215C00016000 C Dec 15, 2017 16.0 1.06 1.12
RF 171215C00017000 C Dec 15, 2017 17.0 0.16 0.22
RF 171215C00018000 C Dec 15, 2017 18.0 0.00 0.02
RF 171215C00019000 C Dec 15, 2017 19.0 0.00 0.04
RF 171215C00020000 C Dec 15, 2017 20.0 0.00 0.02
RF 171215C00021000 C Dec 15, 2017 21.0 0.00 0.04
RF 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
RF 171215C00023000 C Dec 15, 2017 23.0 0.00 0.03
RF 171215P00007000 P Dec 15, 2017 7.0 0.00 0.03
RF 171215P00008000 P Dec 15, 2017 8.0 0.00 0.09
RF 171215P00009000 P Dec 15, 2017 9.0 0.00 0.03
RF 171215P00010000 P Dec 15, 2017 10.0 0.00 0.07
RF 171215P00011000 P Dec 15, 2017 11.0 0.00 0.04
RF 171215P00012000 P Dec 15, 2017 12.0 0.00 0.04
RF 171215P00013000 P Dec 15, 2017 13.0 0.00 0.02
RF 171215P00014000 P Dec 15, 2017 14.0 0.00 0.02
RF 171215P00015000 P Dec 15, 2017 15.0 0.00 0.03
RF 171215P00016000 P Dec 15, 2017 16.0 0.00 0.03
RF 171215P00017000 P Dec 15, 2017 17.0 0.07 0.11
RF 171215P00018000 P Dec 15, 2017 18.0 0.69 0.95
RF 171215P00019000 P Dec 15, 2017 19.0 1.06 2.24
RF 171215P00020000 P Dec 15, 2017 20.0 2.26 2.94
RF 171215P00021000 P Dec 15, 2017 21.0 3.55 4.00
RF 171215P00022000 P Dec 15, 2017 22.0 4.75 5.00
RF 171215P00023000 P Dec 15, 2017 23.0 3.90 7.25
RF 180119C00003000 C Jan 19, 2018 3.0 13.90 15.50
RF 180119C00004000 C Jan 19, 2018 4.0 11.95 14.50
RF 180119C00005000 C Jan 19, 2018 5.0 11.70 13.10
RF 180119C00007000 C Jan 19, 2018 7.0 10.05 10.70
RF 180119C00008000 C Jan 19, 2018 8.0 8.75 11.10
RF 180119C00009000 C Jan 19, 2018 9.0 7.70 8.70
RF 180119C00010000 C Jan 19, 2018 10.0 7.05 7.50
RF 180119C00011000 C Jan 19, 2018 11.0 5.90 6.75
RF 180119C00012000 C Jan 19, 2018 12.0 5.05 5.50
RF 180119C00013000 C Jan 19, 2018 13.0 4.05 4.80
RF 180119C00014000 C Jan 19, 2018 14.0 3.10 3.20
RF 180119C00015000 C Jan 19, 2018 15.0 2.15 2.29
RF 180119C00016000 C Jan 19, 2018 16.0 1.27 1.35
RF 180119C00017000 C Jan 19, 2018 17.0 0.58 0.65
RF 180119C00018000 C Jan 19, 2018 18.0 0.21 0.26
RF 180119C00019000 C Jan 19, 2018 19.0 0.05 0.09
RF 180119C00020000 C Jan 19, 2018 20.0 0.01 0.04
RF 180119C00021000 C Jan 19, 2018 21.0 0.00 0.03
RF 180119C00022000 C Jan 19, 2018 22.0 0.00 0.03
RF 180119C00023000 C Jan 19, 2018 23.0 0.00 0.06
RF 180119C00024000 C Jan 19, 2018 24.0 0.00 0.09
RF 180119C00025000 C Jan 19, 2018 25.0 0.00 0.03
RF 180119C00027000 C Jan 19, 2018 27.0 0.00 0.03
RF 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
RF 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
RF 180119P00005000 P Jan 19, 2018 5.0 0.00 0.03
RF 180119P00007000 P Jan 19, 2018 7.0 0.00 0.02
RF 180119P00008000 P Jan 19, 2018 8.0 0.00 0.12
RF 180119P00009000 P Jan 19, 2018 9.0 0.00 0.17
RF 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
RF 180119P00011000 P Jan 19, 2018 11.0 0.00 0.02
RF 180119P00012000 P Jan 19, 2018 12.0 0.00 0.02
RF 180119P00013000 P Jan 19, 2018 13.0 0.00 0.04
RF 180119P00014000 P Jan 19, 2018 14.0 0.01 0.05
RF 180119P00015000 P Jan 19, 2018 15.0 0.05 0.09
RF 180119P00016000 P Jan 19, 2018 16.0 0.14 0.20
RF 180119P00017000 P Jan 19, 2018 17.0 0.47 0.53
RF 180119P00018000 P Jan 19, 2018 18.0 1.03 1.14
RF 180119P00019000 P Jan 19, 2018 19.0 1.64 1.99
RF 180119P00020000 P Jan 19, 2018 20.0 2.72 2.96
RF 180119P00021000 P Jan 19, 2018 21.0 2.37 4.00
RF 180119P00022000 P Jan 19, 2018 22.0 4.50 5.00
RF 180119P00023000 P Jan 19, 2018 23.0 4.20 7.45
RF 180119P00024000 P Jan 19, 2018 24.0 5.50 7.90
RF 180119P00025000 P Jan 19, 2018 25.0 7.70 9.05
RF 180119P00027000 P Jan 19, 2018 27.0 9.65 10.15
RF 180216C00005000 C Feb 16, 2018 5.0 11.85 12.60
RF 180216C00006000 C Feb 16, 2018 6.0 11.05 11.55
RF 180216C00007000 C Feb 16, 2018 7.0 9.65 11.10
RF 180216C00008000 C Feb 16, 2018 8.0 8.70 9.90
RF 180216C00009000 C Feb 16, 2018 9.0 7.10 9.60
RF 180216C00010000 C Feb 16, 2018 10.0 6.75 8.85
RF 180216C00011000 C Feb 16, 2018 11.0 5.05 7.60
RF 180216C00012000 C Feb 16, 2018 12.0 4.90 5.65
RF 180216C00013000 C Feb 16, 2018 13.0 4.05 4.75
RF 180216C00014000 C Feb 16, 2018 14.0 2.64 3.75
RF 180216C00015000 C Feb 16, 2018 15.0 2.24 2.45
RF 180216C00016000 C Feb 16, 2018 16.0 1.42 1.51
RF 180216C00017000 C Feb 16, 2018 17.0 0.78 0.87
RF 180216C00018000 C Feb 16, 2018 18.0 0.36 0.41
RF 180216C00019000 C Feb 16, 2018 19.0 0.14 0.17
RF 180216C00020000 C Feb 16, 2018 20.0 0.05 0.09
RF 180216C00021000 C Feb 16, 2018 21.0 0.01 0.06
RF 180216C00022000 C Feb 16, 2018 22.0 0.00 0.03
RF 180216C00023000 C Feb 16, 2018 23.0 0.00 0.06
RF 180216P00005000 P Feb 16, 2018 5.0 0.00 0.02
RF 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
RF 180216P00007000 P Feb 16, 2018 7.0 0.00 0.02
RF 180216P00008000 P Feb 16, 2018 8.0 0.00 0.02
RF 180216P00009000 P Feb 16, 2018 9.0 0.00 0.02
RF 180216P00010000 P Feb 16, 2018 10.0 0.00 0.12
RF 180216P00011000 P Feb 16, 2018 11.0 0.00 0.06
RF 180216P00012000 P Feb 16, 2018 12.0 0.00 0.04
RF 180216P00013000 P Feb 16, 2018 13.0 0.00 0.04
RF 180216P00014000 P Feb 16, 2018 14.0 0.03 0.07
RF 180216P00015000 P Feb 16, 2018 15.0 0.11 0.14
RF 180216P00016000 P Feb 16, 2018 16.0 0.30 0.32
RF 180216P00017000 P Feb 16, 2018 17.0 0.64 0.68
RF 180216P00018000 P Feb 16, 2018 18.0 1.19 1.26
RF 180216P00019000 P Feb 16, 2018 19.0 1.92 2.04
RF 180216P00020000 P Feb 16, 2018 20.0 2.61 2.97
RF 180216P00021000 P Feb 16, 2018 21.0 2.41 4.00
RF 180216P00022000 P Feb 16, 2018 22.0 4.40 4.95
RF 180216P00023000 P Feb 16, 2018 23.0 5.65 6.85
RF 180518C00006000 C May 18, 2018 6.0 10.25 12.45
RF 180518C00007000 C May 18, 2018 7.0 8.85 11.90
RF 180518C00008000 C May 18, 2018 8.0 7.20 11.00
RF 180518C00009000 C May 18, 2018 9.0 6.50 9.95
RF 180518C00010000 C May 18, 2018 10.0 5.95 8.70
RF 180518C00011000 C May 18, 2018 11.0 4.50 7.95
RF 180518C00012000 C May 18, 2018 12.0 4.75 6.30
RF 180518C00013000 C May 18, 2018 13.0 3.95 4.80
RF 180518C00014000 C May 18, 2018 14.0 3.00 3.70
RF 180518C00015000 C May 18, 2018 15.0 2.47 2.69
RF 180518C00016000 C May 18, 2018 16.0 1.76 1.89
RF 180518C00017000 C May 18, 2018 17.0 1.18 1.30
RF 180518C00018000 C May 18, 2018 18.0 0.73 0.80
RF 180518C00019000 C May 18, 2018 19.0 0.42 0.48
RF 180518C00020000 C May 18, 2018 20.0 0.22 0.28
RF 180518C00021000 C May 18, 2018 21.0 0.12 0.19
RF 180518C00022000 C May 18, 2018 22.0 0.00 0.10
RF 180518P00006000 P May 18, 2018 6.0 0.00 0.08
RF 180518P00007000 P May 18, 2018 7.0 0.00 0.06
RF 180518P00008000 P May 18, 2018 8.0 0.00 0.05
RF 180518P00009000 P May 18, 2018 9.0 0.00 0.04
RF 180518P00010000 P May 18, 2018 10.0 0.00 0.07
RF 180518P00011000 P May 18, 2018 11.0 0.00 0.06
RF 180518P00012000 P May 18, 2018 12.0 0.00 0.09
RF 180518P00013000 P May 18, 2018 13.0 0.08 0.15
RF 180518P00014000 P May 18, 2018 14.0 0.20 0.25
RF 180518P00015000 P May 18, 2018 15.0 0.36 0.40
RF 180518P00016000 P May 18, 2018 16.0 0.63 0.68
RF 180518P00017000 P May 18, 2018 17.0 1.04 1.12
RF 180518P00018000 P May 18, 2018 18.0 1.58 1.65
RF 180518P00019000 P May 18, 2018 19.0 2.23 2.35
RF 180518P00020000 P May 18, 2018 20.0 2.97 3.25
RF 180518P00021000 P May 18, 2018 21.0 3.75 4.05
RF 180518P00022000 P May 18, 2018 22.0 4.80 5.05
RF 190118C00003000 C Jan 18, 2019 3.0 12.80 16.15
RF 190118C00004000 C Jan 18, 2019 4.0 11.45 15.30
RF 190118C00005000 C Jan 18, 2019 5.0 10.40 13.40
RF 190118C00008000 C Jan 18, 2019 8.0 8.40 10.25
RF 190118C00010000 C Jan 18, 2019 10.0 7.20 7.40
RF 190118C00012000 C Jan 18, 2019 12.0 5.30 5.85
RF 190118C00015000 C Jan 18, 2019 15.0 2.18 3.30
RF 190118C00017000 C Jan 18, 2019 17.0 1.19 2.75
RF 190118C00020000 C Jan 18, 2019 20.0 0.82 1.24
RF 190118C00022000 C Jan 18, 2019 22.0 0.13 1.09
RF 190118C00025000 C Jan 18, 2019 25.0 0.15 0.61
RF 190118C00027000 C Jan 18, 2019 27.0 0.06 0.51
RF 190118P00003000 P Jan 18, 2019 3.0 0.00 1.54
RF 190118P00004000 P Jan 18, 2019 4.0 0.00 1.50
RF 190118P00005000 P Jan 18, 2019 5.0 0.00 0.23
RF 190118P00008000 P Jan 18, 2019 8.0 0.00 0.59
RF 190118P00010000 P Jan 18, 2019 10.0 0.10 0.84
RF 190118P00012000 P Jan 18, 2019 12.0 0.27 0.43
RF 190118P00015000 P Jan 18, 2019 15.0 0.95 1.12
RF 190118P00017000 P Jan 18, 2019 17.0 1.10 1.91
RF 190118P00020000 P Jan 18, 2019 20.0 2.97 3.95
RF 190118P00022000 P Jan 18, 2019 22.0 4.60 5.75
RF 190118P00025000 P Jan 18, 2019 25.0 7.65 8.10
RF 190118P00027000 P Jan 18, 2019 27.0 7.90 11.50
RF 200117C00002000 C Jan 17, 2020 2.0 13.05 17.50
RF 200117C00003000 C Jan 17, 2020 3.0 12.80 16.50
RF 200117C00004000 C Jan 17, 2020 4.0 11.10 15.50
RF 200117C00005000 C Jan 17, 2020 5.0 10.05 14.55
RF 200117C00008000 C Jan 17, 2020 8.0 7.00 11.60
RF 200117C00010000 C Jan 17, 2020 10.0 6.85 8.00
RF 200117C00012000 C Jan 17, 2020 12.0 4.75 7.00
RF 200117C00015000 C Jan 17, 2020 15.0 3.10 4.55
RF 200117C00017000 C Jan 17, 2020 17.0 1.53 3.60
RF 200117C00020000 C Jan 17, 2020 20.0 0.56 2.72
RF 200117C00022000 C Jan 17, 2020 22.0 0.16 2.12
RF 200117C00025000 C Jan 17, 2020 25.0 0.41 1.40
RF 200117C00030000 C Jan 17, 2020 30.0 0.05 0.82
RF 200117P00002000 P Jan 17, 2020 2.0 0.00 1.22
RF 200117P00003000 P Jan 17, 2020 3.0 0.00 1.38
RF 200117P00004000 P Jan 17, 2020 4.0 0.00 4.25
RF 200117P00005000 P Jan 17, 2020 5.0 0.00 1.07
RF 200117P00008000 P Jan 17, 2020 8.0 0.02 3.95
RF 200117P00010000 P Jan 17, 2020 10.0 0.30 0.90
RF 200117P00012000 P Jan 17, 2020 12.0 0.18 1.31
RF 200117P00015000 P Jan 17, 2020 15.0 0.94 2.31
RF 200117P00017000 P Jan 17, 2020 17.0 1.69 2.97
RF 200117P00020000 P Jan 17, 2020 20.0 3.65 4.90
RF 200117P00022000 P Jan 17, 2020 22.0 5.05 6.40
RF 200117P00025000 P Jan 17, 2020 25.0 7.55 8.85
RF 200117P00030000 P Jan 17, 2020 30.0 11.55 14.85
OPRA data is delayed 15 minutes.