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 (2014-11-14)Premium Content

Regions Financial Corporation (RF)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141220C00001000 C 12/20/14 1.0 8.65 9.55
RF 141220C00002000 C 12/20/14 2.0 7.85 8.25
RF 141220C00003000 C 12/20/14 3.0 6.85 7.25
RF 141220C00004000 C 12/20/14 4.0 5.85 6.35
RF 141220C00005000 C 12/20/14 5.0 4.85 5.25
RF 141220C00006000 C 12/20/14 6.0 4.00 4.30
RF 141220C00007000 C 12/20/14 7.0 3.00 3.30
RF 141220C00008000 C 12/20/14 8.0 2.05 2.27
RF 141220C00009000 C 12/20/14 9.0 1.07 1.23
RF 141220C00010000 C 12/20/14 10.0 0.25 0.27
RF 141220C00011000 C 12/20/14 11.0 0.00 0.02
RF 141220C00012000 C 12/20/14 12.0 0.00 0.03
RF 141220C00013000 C 12/20/14 13.0 0.00 0.07
RF 141220C00014000 C 12/20/14 14.0 0.00 0.03
RF 141220C00015000 C 12/20/14 15.0 0.00 0.02
RF 141220C00016000 C 12/20/14 16.0 0.00 0.02
RF 141220C00017000 C 12/20/14 17.0 0.00 0.02
RF 141220P00001000 P 12/20/14 1.0 0.00 0.02
RF 141220P00002000 P 12/20/14 2.0 0.00 0.02
RF 141220P00003000 P 12/20/14 3.0 0.00 0.02
RF 141220P00004000 P 12/20/14 4.0 0.00 0.02
RF 141220P00005000 P 12/20/14 5.0 0.00 0.02
RF 141220P00006000 P 12/20/14 6.0 0.00 0.02
RF 141220P00007000 P 12/20/14 7.0 0.00 0.03
RF 141220P00008000 P 12/20/14 8.0 0.00 0.14
RF 141220P00009000 P 12/20/14 9.0 0.00 0.05
RF 141220P00010000 P 12/20/14 10.0 0.11 0.12
RF 141220P00011000 P 12/20/14 11.0 0.85 0.96
RF 141220P00012000 P 12/20/14 12.0 1.76 2.01
RF 141220P00013000 P 12/20/14 13.0 2.68 3.10
RF 141220P00014000 P 12/20/14 14.0 3.70 4.05
RF 141220P00015000 P 12/20/14 15.0 4.65 5.15
RF 141220P00016000 P 12/20/14 16.0 5.50 6.20
RF 141220P00017000 P 12/20/14 17.0 6.70 7.05
RF 150117C00002000 C 01/17/15 2.0 7.85 8.40
RF 150117C00003000 C 01/17/15 3.0 7.00 7.25
RF 150117C00004000 C 01/17/15 4.0 5.90 6.25
RF 150117C00005000 C 01/17/15 5.0 5.00 5.20
RF 150117C00006000 C 01/17/15 6.0 3.95 4.25
RF 150117C00007000 C 01/17/15 7.0 3.05 3.25
RF 150117C00008000 C 01/17/15 8.0 2.06 2.22
RF 150117C00009000 C 01/17/15 9.0 1.17 1.21
RF 150117C00010000 C 01/17/15 10.0 0.34 0.36
RF 150117C00011000 C 01/17/15 11.0 0.04 0.06
RF 150117C00012000 C 01/17/15 12.0 0.01 0.05
RF 150117C00013000 C 01/17/15 13.0 0.00 0.05
RF 150117C00014000 C 01/17/15 14.0 0.00 0.06
RF 150117C00015000 C 01/17/15 15.0 0.00 0.05
RF 150117C00016000 C 01/17/15 16.0 0.00 0.05
RF 150117C00017000 C 01/17/15 17.0 0.00 0.03
RF 150117C00018000 C 01/17/15 18.0 0.00 0.02
RF 150117P00002000 P 01/17/15 2.0 0.00 0.02
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.02
RF 150117P00005000 P 01/17/15 5.0 0.00 0.02
RF 150117P00006000 P 01/17/15 6.0 0.00 0.06
RF 150117P00007000 P 01/17/15 7.0 0.00 0.05
RF 150117P00008000 P 01/17/15 8.0 0.00 0.07
RF 150117P00009000 P 01/17/15 9.0 0.05 0.07
RF 150117P00010000 P 01/17/15 10.0 0.20 0.23
RF 150117P00011000 P 01/17/15 11.0 0.88 0.93
RF 150117P00012000 P 01/17/15 12.0 1.85 2.00
RF 150117P00013000 P 01/17/15 13.0 2.83 3.00
RF 150117P00014000 P 01/17/15 14.0 3.80 4.00
RF 150117P00015000 P 01/17/15 15.0 4.80 4.95
RF 150117P00016000 P 01/17/15 16.0 5.45 6.45
RF 150117P00017000 P 01/17/15 17.0 6.65 7.05
RF 150117P00018000 P 01/17/15 18.0 7.75 8.15
RF 150220C00003000 C 02/20/15 3.0 6.95 7.35
RF 150220C00004000 C 02/20/15 4.0 5.95 6.35
RF 150220C00005000 C 02/20/15 5.0 4.95 5.40
RF 150220C00006000 C 02/20/15 6.0 4.05 4.25
RF 150220C00007000 C 02/20/15 7.0 3.05 3.25
RF 150220C00008000 C 02/20/15 8.0 2.08 2.23
RF 150220C00009000 C 02/20/15 9.0 1.12 1.28
RF 150220C00010000 C 02/20/15 10.0 0.45 0.48
RF 150220C00011000 C 02/20/15 11.0 0.10 0.12
RF 150220C00012000 C 02/20/15 12.0 0.01 0.07
RF 150220C00013000 C 02/20/15 13.0 0.00 0.06
RF 150220C00014000 C 02/20/15 14.0 0.00 0.05
RF 150220C00015000 C 02/20/15 15.0 0.00 0.06
RF 150220C00016000 C 02/20/15 16.0 0.00 0.05
RF 150220C00017000 C 02/20/15 17.0 0.00 0.05
RF 150220C00018000 C 02/20/15 18.0 0.00 0.05
RF 150220C00019000 C 02/20/15 19.0 0.00 0.02
RF 150220P00003000 P 02/20/15 3.0 0.00 0.02
RF 150220P00004000 P 02/20/15 4.0 0.00 0.02
RF 150220P00005000 P 02/20/15 5.0 0.00 0.03
RF 150220P00006000 P 02/20/15 6.0 0.00 0.08
RF 150220P00007000 P 02/20/15 7.0 0.00 0.06
RF 150220P00008000 P 02/20/15 8.0 0.01 0.08
RF 150220P00009000 P 02/20/15 9.0 0.09 0.12
RF 150220P00010000 P 02/20/15 10.0 0.32 0.35
RF 150220P00011000 P 02/20/15 11.0 0.93 1.14
RF 150220P00012000 P 02/20/15 12.0 1.86 2.01
RF 150220P00013000 P 02/20/15 13.0 2.83 3.00
RF 150220P00014000 P 02/20/15 14.0 3.75 4.10
RF 150220P00015000 P 02/20/15 15.0 4.75 5.15
RF 150220P00016000 P 02/20/15 16.0 5.70 6.20
RF 150220P00017000 P 02/20/15 17.0 6.70 7.20
RF 150220P00018000 P 02/20/15 18.0 7.70 8.20
RF 150220P00019000 P 02/20/15 19.0 8.70 9.20
RF 150515C00003000 C 05/15/15 3.0 6.10 7.85
RF 150515C00004000 C 05/15/15 4.0 5.60 6.75
RF 150515C00005000 C 05/15/15 5.0 3.00 5.50
RF 150515C00006000 C 05/15/15 6.0 3.90 4.30
RF 150515C00007000 C 05/15/15 7.0 3.00 3.35
RF 150515C00008000 C 05/15/15 8.0 2.06 2.30
RF 150515C00009000 C 05/15/15 9.0 1.27 1.47
RF 150515C00010000 C 05/15/15 10.0 0.60 0.70
RF 150515C00011000 C 05/15/15 11.0 0.21 0.28
RF 150515C00012000 C 05/15/15 12.0 0.06 0.11
RF 150515C00013000 C 05/15/15 13.0 0.03 0.06
RF 150515C00014000 C 05/15/15 14.0 0.00 0.15
RF 150515C00015000 C 05/15/15 15.0 0.00 0.25
RF 150515C00016000 C 05/15/15 16.0 0.00 0.25
RF 150515C00017000 C 05/15/15 17.0 0.00 0.25
RF 150515C00018000 C 05/15/15 18.0 0.00 0.25
RF 150515C00019000 C 05/15/15 19.0 0.00 0.25
RF 150515P00003000 P 05/15/15 3.0 0.00 0.03
RF 150515P00004000 P 05/15/15 4.0 0.00 0.12
RF 150515P00005000 P 05/15/15 5.0 0.00 0.25
RF 150515P00006000 P 05/15/15 6.0 0.00 0.25
RF 150515P00007000 P 05/15/15 7.0 0.00 0.25
RF 150515P00008000 P 05/15/15 8.0 0.03 0.17
RF 150515P00009000 P 05/15/15 9.0 0.17 0.25
RF 150515P00010000 P 05/15/15 10.0 0.48 0.61
RF 150515P00011000 P 05/15/15 11.0 1.12 1.29
RF 150515P00012000 P 05/15/15 12.0 1.94 2.15
RF 150515P00013000 P 05/15/15 13.0 2.84 3.20
RF 150515P00014000 P 05/15/15 14.0 3.80 4.15
RF 150515P00015000 P 05/15/15 15.0 4.80 5.15
RF 150515P00016000 P 05/15/15 16.0 5.75 6.45
RF 150515P00017000 P 05/15/15 17.0 4.60 9.05
RF 150515P00018000 P 05/15/15 18.0 5.65 10.25
RF 150515P00019000 P 05/15/15 19.0 6.65 11.10
RF 160115C00002000 C 01/15/16 2.0 5.70 10.50
RF 160115C00003000 C 01/15/16 3.0 6.10 8.10
RF 160115C00004000 C 01/15/16 4.0 5.85 6.60
RF 160115C00005000 C 01/15/16 5.0 4.85 5.85
RF 160115C00007000 C 01/15/16 7.0 2.96 3.50
RF 160115C00010000 C 01/15/16 10.0 0.96 1.10
RF 160115C00012000 C 01/15/16 12.0 0.30 0.45
RF 160115C00015000 C 01/15/16 15.0 0.07 0.20
RF 160115C00017000 C 01/15/16 17.0 0.00 0.12
RF 160115P00002000 P 01/15/16 2.0 0.00 0.09
RF 160115P00003000 P 01/15/16 3.0 0.00 0.17
RF 160115P00004000 P 01/15/16 4.0 0.00 0.17
RF 160115P00005000 P 01/15/16 5.0 0.01 0.20
RF 160115P00007000 P 01/15/16 7.0 0.08 0.30
RF 160115P00010000 P 01/15/16 10.0 0.85 1.12
RF 160115P00012000 P 01/15/16 12.0 2.09 2.50
RF 160115P00015000 P 01/15/16 15.0 4.80 5.85
RF 160115P00017000 P 01/15/16 17.0 6.75 8.00
RF 170120C00003000 C 01/20/17 3.0 4.70 8.50
RF 170120C00004000 C 01/20/17 4.0 3.70 8.20
RF 170120C00005000 C 01/20/17 5.0 4.85 7.45
RF 170120C00007000 C 01/20/17 7.0 3.00 3.90
RF 170120C00010000 C 01/20/17 10.0 1.35 1.60
RF 170120C00012000 C 01/20/17 12.0 0.61 0.75
RF 170120C00015000 C 01/20/17 15.0 0.20 0.45
RF 170120C00017000 C 01/20/17 17.0 0.10 0.35
RF 170120P00003000 P 01/20/17 3.0 0.00 0.44
RF 170120P00004000 P 01/20/17 4.0 0.01 0.49
RF 170120P00005000 P 01/20/17 5.0 0.06 0.49
RF 170120P00007000 P 01/20/17 7.0 0.28 0.69
RF 170120P00010000 P 01/20/17 10.0 1.27 1.67
RF 170120P00012000 P 01/20/17 12.0 2.39 3.15
RF 170120P00015000 P 01/20/17 15.0 4.90 5.70
RF 170120P00017000 P 01/20/17 17.0 6.40 7.70

OPRA data is delayed 15 minutes.