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 (2015-11-13)Premium Content

Regions Financial Corporation (RF)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160219C00001000 C 02/19/16 1.0 6.75 7.10
RF 160219C00002000 C 02/19/16 2.0 5.70 6.10
RF 160219C00003000 C 02/19/16 3.0 4.75 5.10
RF 160219C00004000 C 02/19/16 4.0 3.75 4.10
RF 160219C00005000 C 02/19/16 5.0 2.76 3.10
RF 160219C00006000 C 02/19/16 6.0 1.77 2.10
RF 160219C00007000 C 02/19/16 7.0 0.77 1.12
RF 160219C00008000 C 02/19/16 8.0 0.14 0.16
RF 160219C00009000 C 02/19/16 9.0 0.01 0.03
RF 160219C00010000 C 02/19/16 10.0 0.00 0.01
RF 160219C00011000 C 02/19/16 11.0 0.00 0.04
RF 160219C00012000 C 02/19/16 12.0 0.00 0.05
RF 160219C00013000 C 02/19/16 13.0 0.00 0.06
RF 160219C00014000 C 02/19/16 14.0 0.00 0.04
RF 160219C00015000 C 02/19/16 15.0 0.00 0.04
RF 160219C00016000 C 02/19/16 16.0 0.00 0.03
RF 160219C00017000 C 02/19/16 17.0 0.00 0.03
RF 160219C00018000 C 02/19/16 18.0 0.00 0.03
RF 160219C00019000 C 02/19/16 19.0 0.00 0.03
RF 160219P00001000 P 02/19/16 1.0 0.00 0.03
RF 160219P00002000 P 02/19/16 2.0 0.00 0.03
RF 160219P00003000 P 02/19/16 3.0 0.00 0.03
RF 160219P00004000 P 02/19/16 4.0 0.00 0.03
RF 160219P00005000 P 02/19/16 5.0 0.00 0.04
RF 160219P00006000 P 02/19/16 6.0 0.00 0.04
RF 160219P00007000 P 02/19/16 7.0 0.04 0.05
RF 160219P00008000 P 02/19/16 8.0 0.32 0.37
RF 160219P00009000 P 02/19/16 9.0 1.18 1.25
RF 160219P00010000 P 02/19/16 10.0 1.92 2.28
RF 160219P00011000 P 02/19/16 11.0 2.91 3.30
RF 160219P00012000 P 02/19/16 12.0 3.90 4.35
RF 160219P00013000 P 02/19/16 13.0 4.90 5.35
RF 160219P00014000 P 02/19/16 14.0 5.90 6.35
RF 160219P00015000 P 02/19/16 15.0 6.90 7.35
RF 160219P00016000 P 02/19/16 16.0 7.75 8.40
RF 160219P00017000 P 02/19/16 17.0 8.75 9.35
RF 160219P00018000 P 02/19/16 18.0 9.75 10.35
RF 160219P00019000 P 02/19/16 19.0 10.75 11.35
RF 160318C00001000 C 03/18/16 1.0 6.75 7.10
RF 160318C00002000 C 03/18/16 2.0 5.75 6.10
RF 160318C00003000 C 03/18/16 3.0 4.75 5.10
RF 160318C00004000 C 03/18/16 4.0 3.70 4.10
RF 160318C00005000 C 03/18/16 5.0 2.77 3.10
RF 160318C00006000 C 03/18/16 6.0 1.80 2.12
RF 160318C00007000 C 03/18/16 7.0 0.92 0.97
RF 160318C00008000 C 03/18/16 8.0 0.31 0.33
RF 160318C00009000 C 03/18/16 9.0 0.06 0.09
RF 160318C00010000 C 03/18/16 10.0 0.00 0.04
RF 160318C00011000 C 03/18/16 11.0 0.00 0.05
RF 160318C00012000 C 03/18/16 12.0 0.00 0.04
RF 160318C00013000 C 03/18/16 13.0 0.00 0.04
RF 160318C00014000 C 03/18/16 14.0 0.00 0.04
RF 160318C00015000 C 03/18/16 15.0 0.00 0.05
RF 160318C00016000 C 03/18/16 16.0 0.00 0.05
RF 160318P00001000 P 03/18/16 1.0 0.00 0.03
RF 160318P00002000 P 03/18/16 2.0 0.00 0.04
RF 160318P00003000 P 03/18/16 3.0 0.00 0.04
RF 160318P00004000 P 03/18/16 4.0 0.00 0.05
RF 160318P00005000 P 03/18/16 5.0 0.01 0.06
RF 160318P00006000 P 03/18/16 6.0 0.03 0.08
RF 160318P00007000 P 03/18/16 7.0 0.15 0.19
RF 160318P00008000 P 03/18/16 8.0 0.52 0.59
RF 160318P00009000 P 03/18/16 9.0 1.29 1.36
RF 160318P00010000 P 03/18/16 10.0 1.99 2.34
RF 160318P00011000 P 03/18/16 11.0 2.97 3.30
RF 160318P00012000 P 03/18/16 12.0 3.95 4.30
RF 160318P00013000 P 03/18/16 13.0 4.95 5.30
RF 160318P00014000 P 03/18/16 14.0 5.95 6.35
RF 160318P00015000 P 03/18/16 15.0 6.95 7.35
RF 160318P00016000 P 03/18/16 16.0 7.80 8.55
RF 160520C00001000 C 05/20/16 1.0 6.70 7.10
RF 160520C00002000 C 05/20/16 2.0 5.70 6.10
RF 160520C00003000 C 05/20/16 3.0 4.70 5.10
RF 160520C00004000 C 05/20/16 4.0 3.70 4.15
RF 160520C00005000 C 05/20/16 5.0 2.78 3.15
RF 160520C00006000 C 05/20/16 6.0 1.84 2.16
RF 160520C00007000 C 05/20/16 7.0 1.06 1.30
RF 160520C00008000 C 05/20/16 8.0 0.47 0.54
RF 160520C00009000 C 05/20/16 9.0 0.17 0.22
RF 160520C00010000 C 05/20/16 10.0 0.05 0.08
RF 160520C00011000 C 05/20/16 11.0 0.02 0.04
RF 160520C00012000 C 05/20/16 12.0 0.00 0.05
RF 160520C00013000 C 05/20/16 13.0 0.00 0.06
RF 160520C00014000 C 05/20/16 14.0 0.00 0.06
RF 160520C00015000 C 05/20/16 15.0 0.00 0.05
RF 160520C00016000 C 05/20/16 16.0 0.00 0.05
RF 160520C00017000 C 05/20/16 17.0 0.00 0.05
RF 160520C00018000 C 05/20/16 18.0 0.00 0.06
RF 160520P00001000 P 05/20/16 1.0 0.00 0.04
RF 160520P00002000 P 05/20/16 2.0 0.00 0.04
RF 160520P00003000 P 05/20/16 3.0 0.00 0.07
RF 160520P00004000 P 05/20/16 4.0 0.00 0.07
RF 160520P00005000 P 05/20/16 5.0 0.03 0.09
RF 160520P00006000 P 05/20/16 6.0 0.10 0.15
RF 160520P00007000 P 05/20/16 7.0 0.29 0.33
RF 160520P00008000 P 05/20/16 8.0 0.69 0.75
RF 160520P00009000 P 05/20/16 9.0 1.32 1.44
RF 160520P00010000 P 05/20/16 10.0 2.03 2.38
RF 160520P00011000 P 05/20/16 11.0 2.97 3.35
RF 160520P00012000 P 05/20/16 12.0 3.95 4.35
RF 160520P00013000 P 05/20/16 13.0 4.95 5.35
RF 160520P00014000 P 05/20/16 14.0 5.80 6.35
RF 160520P00015000 P 05/20/16 15.0 6.95 7.35
RF 160520P00016000 P 05/20/16 16.0 7.50 9.30
RF 160520P00017000 P 05/20/16 17.0 8.50 10.40
RF 160520P00018000 P 05/20/16 18.0 8.55 11.85
RF 160819C00001000 C 08/19/16 1.0 5.10 7.30
RF 160819C00002000 C 08/19/16 2.0 3.55 6.30
RF 160819C00003000 C 08/19/16 3.0 4.70 5.15
RF 160819C00004000 C 08/19/16 4.0 3.70 4.15
RF 160819C00005000 C 08/19/16 5.0 2.79 3.15
RF 160819C00006000 C 08/19/16 6.0 1.91 2.19
RF 160819C00007000 C 08/19/16 7.0 1.16 1.43
RF 160819C00008000 C 08/19/16 8.0 0.61 0.70
RF 160819C00009000 C 08/19/16 9.0 0.28 0.34
RF 160819C00010000 C 08/19/16 10.0 0.11 0.21
RF 160819C00011000 C 08/19/16 11.0 0.04 0.09
RF 160819C00012000 C 08/19/16 12.0 0.00 0.09
RF 160819C00013000 C 08/19/16 13.0 0.00 0.09
RF 160819C00014000 C 08/19/16 14.0 0.00 0.07
RF 160819C00015000 C 08/19/16 15.0 0.00 0.07
RF 160819C00016000 C 08/19/16 16.0 0.00 0.06
RF 160819C00017000 C 08/19/16 17.0 0.00 0.06
RF 160819C00018000 C 08/19/16 18.0 0.00 0.07
RF 160819C00019000 C 08/19/16 19.0 0.00 0.06
RF 160819P00001000 P 08/19/16 1.0 0.00 0.04
RF 160819P00002000 P 08/19/16 2.0 0.00 0.07
RF 160819P00003000 P 08/19/16 3.0 0.00 0.09
RF 160819P00004000 P 08/19/16 4.0 0.00 0.11
RF 160819P00005000 P 08/19/16 5.0 0.05 0.16
RF 160819P00006000 P 08/19/16 6.0 0.19 0.24
RF 160819P00007000 P 08/19/16 7.0 0.43 0.49
RF 160819P00008000 P 08/19/16 8.0 0.89 0.94
RF 160819P00009000 P 08/19/16 9.0 1.54 1.61
RF 160819P00010000 P 08/19/16 10.0 2.23 2.47
RF 160819P00011000 P 08/19/16 11.0 3.05 3.40
RF 160819P00012000 P 08/19/16 12.0 4.00 4.40
RF 160819P00013000 P 08/19/16 13.0 4.95 5.40
RF 160819P00014000 P 08/19/16 14.0 6.00 6.35
RF 160819P00015000 P 08/19/16 15.0 4.90 7.45
RF 160819P00016000 P 08/19/16 16.0 5.90 8.50
RF 160819P00017000 P 08/19/16 17.0 6.90 11.35
RF 160819P00018000 P 08/19/16 18.0 7.90 12.30
RF 160819P00019000 P 08/19/16 19.0 8.90 13.45
RF 170120C00003000 C 01/20/17 3.0 4.15 5.30
RF 170120C00004000 C 01/20/17 4.0 3.60 4.35
RF 170120C00005000 C 01/20/17 5.0 2.80 3.20
RF 170120C00007000 C 01/20/17 7.0 1.29 1.50
RF 170120C00010000 C 01/20/17 10.0 0.25 0.35
RF 170120C00012000 C 01/20/17 12.0 0.00 0.15
RF 170120C00015000 C 01/20/17 15.0 0.01 0.10
RF 170120C00017000 C 01/20/17 17.0 0.00 0.05
RF 170120P00003000 P 01/20/17 3.0 0.01 0.12
RF 170120P00004000 P 01/20/17 4.0 0.00 0.16
RF 170120P00005000 P 01/20/17 5.0 0.15 0.20
RF 170120P00007000 P 01/20/17 7.0 0.62 0.70
RF 170120P00010000 P 01/20/17 10.0 2.09 2.66
RF 170120P00012000 P 01/20/17 12.0 4.00 4.55
RF 170120P00015000 P 01/20/17 15.0 7.00 7.60
RF 170120P00017000 P 01/20/17 17.0 6.70 9.50
RF 180119C00003000 C 01/19/18 3.0 4.25 5.75
RF 180119C00004000 C 01/19/18 4.0 3.55 4.20
RF 180119C00005000 C 01/19/18 5.0 2.91 3.45
RF 180119C00007000 C 01/19/18 7.0 1.63 2.17
RF 180119C00010000 C 01/19/18 10.0 0.60 0.82
RF 180119C00012000 C 01/19/18 12.0 0.30 0.42
RF 180119C00015000 C 01/19/18 15.0 0.04 0.25
RF 180119P00003000 P 01/19/18 3.0 0.06 0.20
RF 180119P00004000 P 01/19/18 4.0 0.17 0.39
RF 180119P00005000 P 01/19/18 5.0 0.34 0.52
RF 180119P00007000 P 01/19/18 7.0 0.97 1.24
RF 180119P00010000 P 01/19/18 10.0 2.72 3.20
RF 180119P00012000 P 01/19/18 12.0 4.20 4.85
RF 180119P00015000 P 01/19/18 15.0 6.80 7.90

OPRA data is delayed 15 minutes.