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 (2015-05-15)Premium Content

Regions Financial Corporation (RF)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 150717C00001000 C 07/17/15 1.0 8.75 9.75
RF 150717C00002000 C 07/17/15 2.0 7.85 8.90
RF 150717C00003000 C 07/17/15 3.0 7.20 7.50
RF 150717C00004000 C 07/17/15 4.0 6.20 6.55
RF 150717C00005000 C 07/17/15 5.0 5.20 5.55
RF 150717C00006000 C 07/17/15 6.0 4.20 4.55
RF 150717C00007000 C 07/17/15 7.0 3.20 3.50
RF 150717C00008000 C 07/17/15 8.0 2.23 2.51
RF 150717C00009000 C 07/17/15 9.0 1.24 1.47
RF 150717C00010000 C 07/17/15 10.0 0.40 0.44
RF 150717C00011000 C 07/17/15 11.0 0.01 0.06
RF 150717C00012000 C 07/17/15 12.0 0.00 0.05
RF 150717C00013000 C 07/17/15 13.0 0.00 0.05
RF 150717C00014000 C 07/17/15 14.0 0.00 0.05
RF 150717C00015000 C 07/17/15 15.0 0.00 0.04
RF 150717C00016000 C 07/17/15 16.0 0.00 0.04
RF 150717C00017000 C 07/17/15 17.0 0.00 0.05
RF 150717C00018000 C 07/17/15 18.0 0.00 0.05
RF 150717C00019000 C 07/17/15 19.0 0.00 0.05
RF 150717P00001000 P 07/17/15 1.0 0.00 0.05
RF 150717P00002000 P 07/17/15 2.0 0.00 0.05
RF 150717P00003000 P 07/17/15 3.0 0.00 0.05
RF 150717P00004000 P 07/17/15 4.0 0.00 0.05
RF 150717P00005000 P 07/17/15 5.0 0.00 0.05
RF 150717P00006000 P 07/17/15 6.0 0.00 0.05
RF 150717P00007000 P 07/17/15 7.0 0.00 0.05
RF 150717P00008000 P 07/17/15 8.0 0.00 0.05
RF 150717P00009000 P 07/17/15 9.0 0.00 0.06
RF 150717P00010000 P 07/17/15 10.0 0.10 0.13
RF 150717P00011000 P 07/17/15 11.0 0.56 0.78
RF 150717P00012000 P 07/17/15 12.0 1.49 1.78
RF 150717P00013000 P 07/17/15 13.0 2.51 2.78
RF 150717P00014000 P 07/17/15 14.0 3.50 3.80
RF 150717P00015000 P 07/17/15 15.0 4.50 4.80
RF 150717P00016000 P 07/17/15 16.0 5.50 5.80
RF 150717P00017000 P 07/17/15 17.0 6.50 6.80
RF 150717P00018000 P 07/17/15 18.0 7.50 7.80
RF 150717P00019000 P 07/17/15 19.0 8.00 8.95
RF 150821C00002000 C 08/21/15 2.0 7.75 8.85
RF 150821C00003000 C 08/21/15 3.0 7.00 7.60
RF 150821C00004000 C 08/21/15 4.0 6.15 6.55
RF 150821C00005000 C 08/21/15 5.0 5.20 5.55
RF 150821C00006000 C 08/21/15 6.0 4.20 4.50
RF 150821C00007000 C 08/21/15 7.0 3.20 3.50
RF 150821C00008000 C 08/21/15 8.0 2.25 2.47
RF 150821C00009000 C 08/21/15 9.0 1.29 1.47
RF 150821C00010000 C 08/21/15 10.0 0.53 0.58
RF 150821C00011000 C 08/21/15 11.0 0.11 0.13
RF 150821C00012000 C 08/21/15 12.0 0.00 0.07
RF 150821C00013000 C 08/21/15 13.0 0.00 0.06
RF 150821C00014000 C 08/21/15 14.0 0.00 0.06
RF 150821C00015000 C 08/21/15 15.0 0.00 0.05
RF 150821C00016000 C 08/21/15 16.0 0.00 0.04
RF 150821C00017000 C 08/21/15 17.0 0.00 0.02
RF 150821C00018000 C 08/21/15 18.0 0.00 0.02
RF 150821P00002000 P 08/21/15 2.0 0.00 0.02
RF 150821P00003000 P 08/21/15 3.0 0.00 0.02
RF 150821P00004000 P 08/21/15 4.0 0.00 0.02
RF 150821P00005000 P 08/21/15 5.0 0.00 0.02
RF 150821P00006000 P 08/21/15 6.0 0.00 0.02
RF 150821P00007000 P 08/21/15 7.0 0.01 0.05
RF 150821P00008000 P 08/21/15 8.0 0.01 0.06
RF 150821P00009000 P 08/21/15 9.0 0.03 0.09
RF 150821P00010000 P 08/21/15 10.0 0.23 0.27
RF 150821P00011000 P 08/21/15 11.0 0.79 0.88
RF 150821P00012000 P 08/21/15 12.0 1.50 1.81
RF 150821P00013000 P 08/21/15 13.0 2.49 2.79
RF 150821P00014000 P 08/21/15 14.0 3.50 3.80
RF 150821P00015000 P 08/21/15 15.0 4.45 4.85
RF 150821P00016000 P 08/21/15 16.0 5.45 5.85
RF 150821P00017000 P 08/21/15 17.0 6.45 6.80
RF 150821P00018000 P 08/21/15 18.0 7.40 7.85
RF 151120C00001000 C 11/20/15 1.0 7.55 11.20
RF 151120C00002000 C 11/20/15 2.0 7.90 8.50
RF 151120C00003000 C 11/20/15 3.0 7.20 7.55
RF 151120C00004000 C 11/20/15 4.0 6.20 6.55
RF 151120C00005000 C 11/20/15 5.0 5.20 5.55
RF 151120C00006000 C 11/20/15 6.0 4.20 4.55
RF 151120C00007000 C 11/20/15 7.0 3.25 3.55
RF 151120C00008000 C 11/20/15 8.0 2.30 2.58
RF 151120C00009000 C 11/20/15 9.0 1.42 1.65
RF 151120C00010000 C 11/20/15 10.0 0.75 0.82
RF 151120C00011000 C 11/20/15 11.0 0.29 0.35
RF 151120C00012000 C 11/20/15 12.0 0.10 0.13
RF 151120C00013000 C 11/20/15 13.0 0.02 0.08
RF 151120C00014000 C 11/20/15 14.0 0.00 0.09
RF 151120C00015000 C 11/20/15 15.0 0.00 0.09
RF 151120C00016000 C 11/20/15 16.0 0.00 0.07
RF 151120C00017000 C 11/20/15 17.0 0.00 0.06
RF 151120C00018000 C 11/20/15 18.0 0.00 0.05
RF 151120P00001000 P 11/20/15 1.0 0.00 0.02
RF 151120P00002000 P 11/20/15 2.0 0.00 0.02
RF 151120P00003000 P 11/20/15 3.0 0.00 0.02
RF 151120P00004000 P 11/20/15 4.0 0.00 0.03
RF 151120P00005000 P 11/20/15 5.0 0.00 0.06
RF 151120P00006000 P 11/20/15 6.0 0.00 0.10
RF 151120P00007000 P 11/20/15 7.0 0.01 0.11
RF 151120P00008000 P 11/20/15 8.0 0.03 0.14
RF 151120P00009000 P 11/20/15 9.0 0.20 0.23
RF 151120P00010000 P 11/20/15 10.0 0.48 0.52
RF 151120P00011000 P 11/20/15 11.0 1.01 1.07
RF 151120P00012000 P 11/20/15 12.0 1.65 1.91
RF 151120P00013000 P 11/20/15 13.0 2.58 2.86
RF 151120P00014000 P 11/20/15 14.0 3.55 3.85
RF 151120P00015000 P 11/20/15 15.0 4.55 4.85
RF 151120P00016000 P 11/20/15 16.0 5.55 5.85
RF 151120P00017000 P 11/20/15 17.0 6.55 6.85
RF 151120P00018000 P 11/20/15 18.0 7.50 8.15
RF 160115C00002000 C 01/15/16 2.0 6.65 9.95
RF 160115C00003000 C 01/15/16 3.0 6.50 8.25
RF 160115C00004000 C 01/15/16 4.0 6.20 6.65
RF 160115C00005000 C 01/15/16 5.0 5.20 5.55
RF 160115C00006000 C 01/15/16 6.0 4.00 4.65
RF 160115C00007000 C 01/15/16 7.0 3.20 3.60
RF 160115C00008000 C 01/15/16 8.0 2.29 2.49
RF 160115C00009000 C 01/15/16 9.0 1.48 1.63
RF 160115C00010000 C 01/15/16 10.0 0.84 0.86
RF 160115C00011000 C 01/15/16 11.0 0.37 0.43
RF 160115C00012000 C 01/15/16 12.0 0.12 0.18
RF 160115C00013000 C 01/15/16 13.0 0.03 0.10
RF 160115C00014000 C 01/15/16 14.0 0.00 0.12
RF 160115C00015000 C 01/15/16 15.0 0.00 0.10
RF 160115C00016000 C 01/15/16 16.0 0.00 0.08
RF 160115C00017000 C 01/15/16 17.0 0.00 0.08
RF 160115P00002000 P 01/15/16 2.0 0.00 0.02
RF 160115P00003000 P 01/15/16 3.0 0.00 0.02
RF 160115P00004000 P 01/15/16 4.0 0.00 0.03
RF 160115P00005000 P 01/15/16 5.0 0.00 0.12
RF 160115P00006000 P 01/15/16 6.0 0.00 0.12
RF 160115P00007000 P 01/15/16 7.0 0.01 0.14
RF 160115P00008000 P 01/15/16 8.0 0.06 0.21
RF 160115P00009000 P 01/15/16 9.0 0.27 0.31
RF 160115P00010000 P 01/15/16 10.0 0.58 0.63
RF 160115P00011000 P 01/15/16 11.0 1.11 1.20
RF 160115P00012000 P 01/15/16 12.0 1.73 2.00
RF 160115P00013000 P 01/15/16 13.0 2.59 2.98
RF 160115P00014000 P 01/15/16 14.0 3.55 3.95
RF 160115P00015000 P 01/15/16 15.0 4.50 4.90
RF 160115P00016000 P 01/15/16 16.0 4.05 5.90
RF 160115P00017000 P 01/15/16 17.0 6.05 6.90
RF 160219C00001000 C 02/19/16 1.0 7.20 11.65
RF 160219C00002000 C 02/19/16 2.0 6.05 10.10
RF 160219C00003000 C 02/19/16 3.0 7.00 8.00
RF 160219C00004000 C 02/19/16 4.0 6.20 6.55
RF 160219C00005000 C 02/19/16 5.0 4.00 5.55
RF 160219C00006000 C 02/19/16 6.0 3.30 4.55
RF 160219C00007000 C 02/19/16 7.0 3.25 3.70
RF 160219C00008000 C 02/19/16 8.0 2.24 2.83
RF 160219C00009000 C 02/19/16 9.0 1.50 1.80
RF 160219C00010000 C 02/19/16 10.0 0.84 1.00
RF 160219C00011000 C 02/19/16 11.0 0.42 0.50
RF 160219C00012000 C 02/19/16 12.0 0.12 0.25
RF 160219C00013000 C 02/19/16 13.0 0.03 0.19
RF 160219C00014000 C 02/19/16 14.0 0.01 0.14
RF 160219C00015000 C 02/19/16 15.0 0.00 0.11
RF 160219C00016000 C 02/19/16 16.0 0.00 0.10
RF 160219C00017000 C 02/19/16 17.0 0.00 0.10
RF 160219C00018000 C 02/19/16 18.0 0.00 0.10
RF 160219C00019000 C 02/19/16 19.0 0.00 0.09
RF 160219P00001000 P 02/19/16 1.0 0.00 0.03
RF 160219P00002000 P 02/19/16 2.0 0.00 0.25
RF 160219P00003000 P 02/19/16 3.0 0.00 0.04
RF 160219P00004000 P 02/19/16 4.0 0.00 0.06
RF 160219P00005000 P 02/19/16 5.0 0.00 0.13
RF 160219P00006000 P 02/19/16 6.0 0.00 0.14
RF 160219P00007000 P 02/19/16 7.0 0.02 0.17
RF 160219P00008000 P 02/19/16 8.0 0.08 0.25
RF 160219P00009000 P 02/19/16 9.0 0.27 0.37
RF 160219P00010000 P 02/19/16 10.0 0.63 0.71
RF 160219P00011000 P 02/19/16 11.0 1.03 1.28
RF 160219P00012000 P 02/19/16 12.0 1.62 2.13
RF 160219P00013000 P 02/19/16 13.0 2.65 2.97
RF 160219P00014000 P 02/19/16 14.0 3.35 3.95
RF 160219P00015000 P 02/19/16 15.0 4.55 4.90
RF 160219P00016000 P 02/19/16 16.0 5.50 6.05
RF 160219P00017000 P 02/19/16 17.0 6.55 8.35
RF 160219P00018000 P 02/19/16 18.0 7.20 8.80
RF 160219P00019000 P 02/19/16 19.0 8.15 10.80
RF 170120C00003000 C 01/20/17 3.0 6.40 8.40
RF 170120C00004000 C 01/20/17 4.0 5.05 8.75
RF 170120C00005000 C 01/20/17 5.0 4.85 6.20
RF 170120C00007000 C 01/20/17 7.0 3.30 3.80
RF 170120C00010000 C 01/20/17 10.0 1.22 1.62
RF 170120C00012000 C 01/20/17 12.0 0.38 0.83
RF 170120C00015000 C 01/20/17 15.0 0.13 0.30
RF 170120C00017000 C 01/20/17 17.0 0.02 0.17
RF 170120P00003000 P 01/20/17 3.0 0.00 0.20
RF 170120P00004000 P 01/20/17 4.0 0.00 0.24
RF 170120P00005000 P 01/20/17 5.0 0.02 0.28
RF 170120P00007000 P 01/20/17 7.0 0.00 0.59
RF 170120P00010000 P 01/20/17 10.0 1.14 1.31
RF 170120P00012000 P 01/20/17 12.0 1.87 2.67
RF 170120P00015000 P 01/20/17 15.0 4.60 5.25
RF 170120P00017000 P 01/20/17 17.0 5.80 7.80

OPRA data is delayed 15 minutes.