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 (2016-05-13)Premium Content

Regions Financial Corporation (RF)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160715C00001000 C 07/15/16 1.0 6.45 7.10
RF 160715C00002000 C 07/15/16 2.0 4.45 6.25
RF 160715C00003000 C 07/15/16 3.0 4.80 5.15
RF 160715C00004000 C 07/15/16 4.0 3.80 4.10
RF 160715C00005000 C 07/15/16 5.0 2.83 3.10
RF 160715C00006000 C 07/15/16 6.0 1.84 2.08
RF 160715C00007000 C 07/15/16 7.0 0.92 1.06
RF 160715C00008000 C 07/15/16 8.0 0.27 0.31
RF 160715C00009000 C 07/15/16 9.0 0.04 0.06
RF 160715C00010000 C 07/15/16 10.0 0.00 0.02
RF 160715C00011000 C 07/15/16 11.0 0.00 0.04
RF 160715C00012000 C 07/15/16 12.0 0.00 0.04
RF 160715C00013000 C 07/15/16 13.0 0.00 0.04
RF 160715C00014000 C 07/15/16 14.0 0.00 0.13
RF 160715C00015000 C 07/15/16 15.0 0.00 0.05
RF 160715C00016000 C 07/15/16 16.0 0.00 0.13
RF 160715C00017000 C 07/15/16 17.0 0.00 0.14
RF 160715C00018000 C 07/15/16 18.0 0.00 0.13
RF 160715P00001000 P 07/15/16 1.0 0.00 0.13
RF 160715P00002000 P 07/15/16 2.0 0.00 0.09
RF 160715P00003000 P 07/15/16 3.0 0.00 0.05
RF 160715P00004000 P 07/15/16 4.0 0.00 0.13
RF 160715P00005000 P 07/15/16 5.0 0.00 0.12
RF 160715P00006000 P 07/15/16 6.0 0.00 0.07
RF 160715P00007000 P 07/15/16 7.0 0.06 0.09
RF 160715P00008000 P 07/15/16 8.0 0.35 0.39
RF 160715P00009000 P 07/15/16 9.0 1.07 1.20
RF 160715P00010000 P 07/15/16 10.0 1.65 2.22
RF 160715P00011000 P 07/15/16 11.0 2.63 3.20
RF 160715P00012000 P 07/15/16 12.0 3.60 4.20
RF 160715P00013000 P 07/15/16 13.0 4.60 5.25
RF 160715P00014000 P 07/15/16 14.0 5.60 6.20
RF 160715P00015000 P 07/15/16 15.0 6.60 7.20
RF 160715P00016000 P 07/15/16 16.0 6.25 9.65
RF 160715P00017000 P 07/15/16 17.0 7.25 9.20
RF 160715P00018000 P 07/15/16 18.0 8.25 10.45
RF 160819C00001000 C 08/19/16 1.0 6.60 7.10
RF 160819C00002000 C 08/19/16 2.0 5.80 6.20
RF 160819C00003000 C 08/19/16 3.0 4.55 5.20
RF 160819C00004000 C 08/19/16 4.0 3.85 4.25
RF 160819C00005000 C 08/19/16 5.0 2.85 3.10
RF 160819C00006000 C 08/19/16 6.0 1.95 2.18
RF 160819C00007000 C 08/19/16 7.0 1.04 1.13
RF 160819C00008000 C 08/19/16 8.0 0.44 0.47
RF 160819C00009000 C 08/19/16 9.0 0.11 0.13
RF 160819C00010000 C 08/19/16 10.0 0.02 0.04
RF 160819C00011000 C 08/19/16 11.0 0.00 0.02
RF 160819C00012000 C 08/19/16 12.0 0.00 0.04
RF 160819C00013000 C 08/19/16 13.0 0.00 0.04
RF 160819C00014000 C 08/19/16 14.0 0.00 0.04
RF 160819C00015000 C 08/19/16 15.0 0.00 0.04
RF 160819C00016000 C 08/19/16 16.0 0.00 0.04
RF 160819C00017000 C 08/19/16 17.0 0.00 0.04
RF 160819C00018000 C 08/19/16 18.0 0.00 0.04
RF 160819C00019000 C 08/19/16 19.0 0.00 0.04
RF 160819P00001000 P 08/19/16 1.0 0.00 0.04
RF 160819P00002000 P 08/19/16 2.0 0.00 0.05
RF 160819P00003000 P 08/19/16 3.0 0.00 0.06
RF 160819P00004000 P 08/19/16 4.0 0.00 0.07
RF 160819P00005000 P 08/19/16 5.0 0.00 0.08
RF 160819P00006000 P 08/19/16 6.0 0.04 0.08
RF 160819P00007000 P 08/19/16 7.0 0.17 0.20
RF 160819P00008000 P 08/19/16 8.0 0.51 0.55
RF 160819P00009000 P 08/19/16 9.0 1.16 1.23
RF 160819P00010000 P 08/19/16 10.0 1.75 2.15
RF 160819P00011000 P 08/19/16 11.0 2.63 3.20
RF 160819P00012000 P 08/19/16 12.0 3.60 4.20
RF 160819P00013000 P 08/19/16 13.0 4.60 5.20
RF 160819P00014000 P 08/19/16 14.0 4.50 6.35
RF 160819P00015000 P 08/19/16 15.0 6.30 7.20
RF 160819P00016000 P 08/19/16 16.0 6.25 9.70
RF 160819P00017000 P 08/19/16 17.0 7.30 10.50
RF 160819P00018000 P 08/19/16 18.0 8.25 10.60
RF 160819P00019000 P 08/19/16 19.0 9.25 11.50
RF 161118C00001000 C 11/18/16 1.0 4.55 7.40
RF 161118C00002000 C 11/18/16 2.0 5.75 6.45
RF 161118C00003000 C 11/18/16 3.0 4.75 5.45
RF 161118C00004000 C 11/18/16 4.0 3.80 4.45
RF 161118C00005000 C 11/18/16 5.0 2.81 3.50
RF 161118C00006000 C 11/18/16 6.0 1.97 2.30
RF 161118C00007000 C 11/18/16 7.0 1.16 1.33
RF 161118C00008000 C 11/18/16 8.0 0.60 0.68
RF 161118C00009000 C 11/18/16 9.0 0.25 0.30
RF 161118C00010000 C 11/18/16 10.0 0.09 0.13
RF 161118C00011000 C 11/18/16 11.0 0.03 0.06
RF 161118C00012000 C 11/18/16 12.0 0.00 0.07
RF 161118C00013000 C 11/18/16 13.0 0.00 0.06
RF 161118C00014000 C 11/18/16 14.0 0.00 0.06
RF 161118C00015000 C 11/18/16 15.0 0.00 0.06
RF 161118C00016000 C 11/18/16 16.0 0.00 0.06
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 0.10
RF 161118P00004000 P 11/18/16 4.0 0.00 0.11
RF 161118P00005000 P 11/18/16 5.0 0.03 0.14
RF 161118P00006000 P 11/18/16 6.0 0.09 0.20
RF 161118P00007000 P 11/18/16 7.0 0.33 0.40
RF 161118P00008000 P 11/18/16 8.0 0.72 0.80
RF 161118P00009000 P 11/18/16 9.0 1.32 1.49
RF 161118P00010000 P 11/18/16 10.0 1.95 2.29
RF 161118P00011000 P 11/18/16 11.0 2.68 3.25
RF 161118P00012000 P 11/18/16 12.0 3.65 4.35
RF 161118P00013000 P 11/18/16 13.0 4.55 5.35
RF 161118P00014000 P 11/18/16 14.0 5.50 8.20
RF 161118P00015000 P 11/18/16 15.0 4.70 7.35
RF 161118P00016000 P 11/18/16 16.0 5.70 8.35
RF 170120C00002000 C 01/20/17 2.0 5.80 6.50
RF 170120C00003000 C 01/20/17 3.0 4.80 5.45
RF 170120C00004000 C 01/20/17 4.0 3.80 4.60
RF 170120C00005000 C 01/20/17 5.0 2.81 3.50
RF 170120C00006000 C 01/20/17 6.0 2.02 2.60
RF 170120C00007000 C 01/20/17 7.0 1.20 1.65
RF 170120C00008000 C 01/20/17 8.0 0.65 0.79
RF 170120C00009000 C 01/20/17 9.0 0.30 0.41
RF 170120C00010000 C 01/20/17 10.0 0.15 0.20
RF 170120C00011000 C 01/20/17 11.0 0.06 0.10
RF 170120C00012000 C 01/20/17 12.0 0.00 0.08
RF 170120C00013000 C 01/20/17 13.0 0.02 0.07
RF 170120C00014000 C 01/20/17 14.0 0.00 0.07
RF 170120C00015000 C 01/20/17 15.0 0.00 0.07
RF 170120C00016000 C 01/20/17 16.0 0.00 0.07
RF 170120C00017000 C 01/20/17 17.0 0.00 0.07
RF 170120P00002000 P 01/20/17 2.0 0.00 0.10
RF 170120P00003000 P 01/20/17 3.0 0.00 0.13
RF 170120P00004000 P 01/20/17 4.0 0.02 0.15
RF 170120P00005000 P 01/20/17 5.0 0.08 0.18
RF 170120P00006000 P 01/20/17 6.0 0.18 0.27
RF 170120P00007000 P 01/20/17 7.0 0.43 0.51
RF 170120P00008000 P 01/20/17 8.0 0.81 0.94
RF 170120P00009000 P 01/20/17 9.0 1.35 1.57
RF 170120P00010000 P 01/20/17 10.0 2.20 2.39
RF 170120P00011000 P 01/20/17 11.0 2.70 3.35
RF 170120P00012000 P 01/20/17 12.0 3.65 4.30
RF 170120P00013000 P 01/20/17 13.0 4.65 5.35
RF 170120P00014000 P 01/20/17 14.0 5.65 6.35
RF 170120P00015000 P 01/20/17 15.0 6.65 7.40
RF 170120P00016000 P 01/20/17 16.0 5.70 8.55
RF 170120P00017000 P 01/20/17 17.0 7.15 9.55
RF 170217C00001000 C 02/17/17 1.0 6.55 7.60
RF 170217C00002000 C 02/17/17 2.0 5.80 6.55
RF 170217C00003000 C 02/17/17 3.0 4.75 5.65
RF 170217C00004000 C 02/17/17 4.0 3.80 4.50
RF 170217C00005000 C 02/17/17 5.0 2.90 3.50
RF 170217C00006000 C 02/17/17 6.0 2.03 2.62
RF 170217C00007000 C 02/17/17 7.0 1.27 1.81
RF 170217C00008000 C 02/17/17 8.0 0.67 0.86
RF 170217C00009000 C 02/17/17 9.0 0.35 0.46
RF 170217C00010000 C 02/17/17 10.0 0.16 0.24
RF 170217C00011000 C 02/17/17 11.0 0.05 0.19
RF 170217C00012000 C 02/17/17 12.0 0.00 0.11
RF 170217C00013000 C 02/17/17 13.0 0.00 0.08
RF 170217C00014000 C 02/17/17 14.0 0.00 0.07
RF 170217C00015000 C 02/17/17 15.0 0.00 0.07
RF 170217C00016000 C 02/17/17 16.0 0.00 0.07
RF 170217C00017000 C 02/17/17 17.0 0.00 0.07
RF 170217C00018000 C 02/17/17 18.0 0.00 0.07
RF 170217P00001000 P 02/17/17 1.0 0.00 0.04
RF 170217P00002000 P 02/17/17 2.0 0.00 0.08
RF 170217P00003000 P 02/17/17 3.0 0.00 0.14
RF 170217P00004000 P 02/17/17 4.0 0.03 0.16
RF 170217P00005000 P 02/17/17 5.0 0.06 0.21
RF 170217P00006000 P 02/17/17 6.0 0.17 0.30
RF 170217P00007000 P 02/17/17 7.0 0.43 0.54
RF 170217P00008000 P 02/17/17 8.0 0.81 0.98
RF 170217P00009000 P 02/17/17 9.0 1.40 1.62
RF 170217P00010000 P 02/17/17 10.0 2.18 2.43
RF 170217P00011000 P 02/17/17 11.0 2.71 3.35
RF 170217P00012000 P 02/17/17 12.0 3.65 4.30
RF 170217P00013000 P 02/17/17 13.0 4.65 5.35
RF 170217P00014000 P 02/17/17 14.0 5.65 6.30
RF 170217P00015000 P 02/17/17 15.0 6.65 7.30
RF 170217P00016000 P 02/17/17 16.0 6.50 10.45
RF 170217P00017000 P 02/17/17 17.0 7.15 9.40
RF 170217P00018000 P 02/17/17 18.0 7.75 10.40
RF 180119C00003000 C 01/19/18 3.0 4.70 5.75
RF 180119C00004000 C 01/19/18 4.0 3.75 4.80
RF 180119C00005000 C 01/19/18 5.0 2.83 3.65
RF 180119C00007000 C 01/19/18 7.0 1.51 2.14
RF 180119C00010000 C 01/19/18 10.0 0.50 0.77
RF 180119C00012000 C 01/19/18 12.0 0.20 0.43
RF 180119C00015000 C 01/19/18 15.0 0.00 0.21
RF 180119P00003000 P 01/19/18 3.0 0.05 0.26
RF 180119P00004000 P 01/19/18 4.0 0.09 0.33
RF 180119P00005000 P 01/19/18 5.0 0.19 0.40
RF 180119P00007000 P 01/19/18 7.0 0.89 1.03
RF 180119P00010000 P 01/19/18 10.0 2.48 3.10
RF 180119P00012000 P 01/19/18 12.0 3.75 4.95
RF 180119P00015000 P 01/19/18 15.0 6.55 7.75

OPRA data is delayed 15 minutes.