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 (2014-08-15)Premium Content

Regions Financial Corporation (RF)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 140920C00002000 C 09/20/14 2.0 7.80 8.15
RF 140920C00003000 C 09/20/14 3.0 6.85 7.05
RF 140920C00004000 C 09/20/14 4.0 5.75 6.10
RF 140920C00005000 C 09/20/14 5.0 4.85 5.05
RF 140920C00006000 C 09/20/14 6.0 3.85 4.05
RF 140920C00007000 C 09/20/14 7.0 2.86 3.05
RF 140920C00008000 C 09/20/14 8.0 1.86 2.01
RF 140920C00009000 C 09/20/14 9.0 0.88 0.97
RF 140920C00010000 C 09/20/14 10.0 0.12 0.15
RF 140920C00011000 C 09/20/14 11.0 0.00 0.01
RF 140920C00012000 C 09/20/14 12.0 0.00 0.05
RF 140920C00013000 C 09/20/14 13.0 0.00 0.05
RF 140920C00014000 C 09/20/14 14.0 0.00 0.02
RF 140920C00015000 C 09/20/14 15.0 0.00 0.02
RF 140920C00016000 C 09/20/14 16.0 0.00 0.02
RF 140920C00017000 C 09/20/14 17.0 0.00 0.02
RF 140920C00018000 C 09/20/14 18.0 0.00 0.02
RF 140920P00002000 P 09/20/14 2.0 0.00 0.02
RF 140920P00003000 P 09/20/14 3.0 0.00 0.02
RF 140920P00004000 P 09/20/14 4.0 0.00 0.02
RF 140920P00005000 P 09/20/14 5.0 0.00 0.02
RF 140920P00006000 P 09/20/14 6.0 0.00 0.02
RF 140920P00007000 P 09/20/14 7.0 0.00 0.05
RF 140920P00008000 P 09/20/14 8.0 0.00 0.07
RF 140920P00009000 P 09/20/14 9.0 0.01 0.04
RF 140920P00010000 P 09/20/14 10.0 0.28 0.30
RF 140920P00011000 P 09/20/14 11.0 1.03 1.20
RF 140920P00012000 P 09/20/14 12.0 2.03 2.19
RF 140920P00013000 P 09/20/14 13.0 3.00 3.20
RF 140920P00014000 P 09/20/14 14.0 4.00 4.20
RF 140920P00015000 P 09/20/14 15.0 4.95 5.20
RF 140920P00016000 P 09/20/14 16.0 5.95 6.20
RF 140920P00017000 P 09/20/14 17.0 6.95 7.20
RF 140920P00018000 P 09/20/14 18.0 7.95 8.20
RF 141018C00002000 C 10/18/14 2.0 7.75 8.05
RF 141018C00003000 C 10/18/14 3.0 6.85 7.05
RF 141018C00004000 C 10/18/14 4.0 5.85 6.05
RF 141018C00005000 C 10/18/14 5.0 4.85 5.05
RF 141018C00006000 C 10/18/14 6.0 3.85 4.05
RF 141018C00007000 C 10/18/14 7.0 2.87 3.05
RF 141018C00008000 C 10/18/14 8.0 1.87 2.01
RF 141018C00009000 C 10/18/14 9.0 0.90 1.01
RF 141018C00010000 C 10/18/14 10.0 0.21 0.26
RF 141018C00011000 C 10/18/14 11.0 0.01 0.05
RF 141018C00012000 C 10/18/14 12.0 0.00 0.06
RF 141018C00013000 C 10/18/14 13.0 0.00 0.05
RF 141018C00014000 C 10/18/14 14.0 0.00 0.05
RF 141018C00015000 C 10/18/14 15.0 0.00 0.04
RF 141018C00016000 C 10/18/14 16.0 0.00 0.02
RF 141018C00017000 C 10/18/14 17.0 0.00 0.02
RF 141018C00018000 C 10/18/14 18.0 0.00 0.02
RF 141018P00002000 P 10/18/14 2.0 0.00 0.02
RF 141018P00003000 P 10/18/14 3.0 0.00 0.02
RF 141018P00004000 P 10/18/14 4.0 0.00 0.02
RF 141018P00005000 P 10/18/14 5.0 0.00 0.02
RF 141018P00006000 P 10/18/14 6.0 0.00 0.03
RF 141018P00007000 P 10/18/14 7.0 0.00 0.07
RF 141018P00008000 P 10/18/14 8.0 0.00 0.08
RF 141018P00009000 P 10/18/14 9.0 0.04 0.08
RF 141018P00010000 P 10/18/14 10.0 0.36 0.39
RF 141018P00011000 P 10/18/14 11.0 1.02 1.22
RF 141018P00012000 P 10/18/14 12.0 1.99 2.20
RF 141018P00013000 P 10/18/14 13.0 3.00 3.20
RF 141018P00014000 P 10/18/14 14.0 4.00 4.20
RF 141018P00015000 P 10/18/14 15.0 4.95 5.20
RF 141018P00016000 P 10/18/14 16.0 6.00 6.20
RF 141018P00017000 P 10/18/14 17.0 6.95 7.20
RF 141018P00018000 P 10/18/14 18.0 8.00 8.20
RF 141122C00003000 C 11/22/14 3.0 6.85 7.05
RF 141122C00004000 C 11/22/14 4.0 5.85 6.05
RF 141122C00005000 C 11/22/14 5.0 4.85 5.05
RF 141122C00006000 C 11/22/14 6.0 3.85 4.05
RF 141122C00007000 C 11/22/14 7.0 2.86 3.00
RF 141122C00008000 C 11/22/14 8.0 1.90 1.99
RF 141122C00009000 C 11/22/14 9.0 0.98 1.01
RF 141122C00010000 C 11/22/14 10.0 0.33 0.35
RF 141122C00011000 C 11/22/14 11.0 0.08 0.09
RF 141122C00012000 C 11/22/14 12.0 0.01 0.09
RF 141122C00013000 C 11/22/14 13.0 0.01 0.06
RF 141122C00014000 C 11/22/14 14.0 0.00 0.07
RF 141122C00015000 C 11/22/14 15.0 0.00 0.06
RF 141122C00016000 C 11/22/14 16.0 0.00 0.07
RF 141122C00017000 C 11/22/14 17.0 0.00 0.07
RF 141122C00018000 C 11/22/14 18.0 0.00 0.05
RF 141122C00019000 C 11/22/14 19.0 0.00 0.04
RF 141122P00003000 P 11/22/14 3.0 0.00 0.02
RF 141122P00004000 P 11/22/14 4.0 0.00 0.02
RF 141122P00005000 P 11/22/14 5.0 0.00 0.05
RF 141122P00006000 P 11/22/14 6.0 0.00 0.09
RF 141122P00007000 P 11/22/14 7.0 0.01 0.09
RF 141122P00008000 P 11/22/14 8.0 0.01 0.12
RF 141122P00009000 P 11/22/14 9.0 0.13 0.15
RF 141122P00010000 P 11/22/14 10.0 0.47 0.50
RF 141122P00011000 P 11/22/14 11.0 1.18 1.26
RF 141122P00012000 P 11/22/14 12.0 2.05 2.21
RF 141122P00013000 P 11/22/14 13.0 3.00 3.20
RF 141122P00014000 P 11/22/14 14.0 4.00 4.20
RF 141122P00015000 P 11/22/14 15.0 4.95 5.25
RF 141122P00016000 P 11/22/14 16.0 5.90 6.25
RF 141122P00017000 P 11/22/14 17.0 6.90 7.25
RF 141122P00018000 P 11/22/14 18.0 7.90 8.25
RF 141122P00019000 P 11/22/14 19.0 8.90 9.25
RF 150117C00003000 C 01/17/15 3.0 6.75 7.15
RF 150117C00004000 C 01/17/15 4.0 5.75 6.10
RF 150117C00005000 C 01/17/15 5.0 4.85 5.05
RF 150117C00006000 C 01/17/15 6.0 3.85 4.10
RF 150117C00007000 C 01/17/15 7.0 2.88 3.05
RF 150117C00008000 C 01/17/15 8.0 1.94 2.03
RF 150117C00009000 C 01/17/15 9.0 1.09 1.13
RF 150117C00010000 C 01/17/15 10.0 0.46 0.48
RF 150117C00011000 C 01/17/15 11.0 0.16 0.19
RF 150117C00012000 C 01/17/15 12.0 0.05 0.10
RF 150117C00013000 C 01/17/15 13.0 0.01 0.10
RF 150117C00014000 C 01/17/15 14.0 0.00 0.10
RF 150117C00015000 C 01/17/15 15.0 0.00 0.09
RF 150117C00016000 C 01/17/15 16.0 0.00 0.10
RF 150117C00017000 C 01/17/15 17.0 0.00 0.10
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.04
RF 150117P00005000 P 01/17/15 5.0 0.00 0.10
RF 150117P00006000 P 01/17/15 6.0 0.00 0.12
RF 150117P00007000 P 01/17/15 7.0 0.02 0.09
RF 150117P00008000 P 01/17/15 8.0 0.06 0.20
RF 150117P00009000 P 01/17/15 9.0 0.24 0.28
RF 150117P00010000 P 01/17/15 10.0 0.63 0.68
RF 150117P00011000 P 01/17/15 11.0 1.32 1.38
RF 150117P00012000 P 01/17/15 12.0 2.13 2.31
RF 150117P00013000 P 01/17/15 13.0 3.00 3.30
RF 150117P00014000 P 01/17/15 14.0 4.10 4.25
RF 150117P00015000 P 01/17/15 15.0 5.10 5.25
RF 150117P00016000 P 01/17/15 16.0 6.00 6.30
RF 150117P00017000 P 01/17/15 17.0 7.00 7.25
RF 150220C00003000 C 02/20/15 3.0 6.85 7.10
RF 150220C00004000 C 02/20/15 4.0 5.85 6.10
RF 150220C00005000 C 02/20/15 5.0 4.85 5.10
RF 150220C00006000 C 02/20/15 6.0 3.85 4.10
RF 150220C00007000 C 02/20/15 7.0 2.76 3.10
RF 150220C00008000 C 02/20/15 8.0 1.96 2.04
RF 150220C00009000 C 02/20/15 9.0 1.12 1.34
RF 150220C00010000 C 02/20/15 10.0 0.54 0.61
RF 150220C00011000 C 02/20/15 11.0 0.22 0.31
RF 150220C00012000 C 02/20/15 12.0 0.07 0.15
RF 150220C00013000 C 02/20/15 13.0 0.03 0.14
RF 150220C00014000 C 02/20/15 14.0 0.01 0.12
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.14
RF 150220C00017000 C 02/20/15 17.0 0.00 0.14
RF 150220C00018000 C 02/20/15 18.0 0.00 0.14
RF 150220C00019000 C 02/20/15 19.0 0.00 0.14
RF 150220P00003000 P 02/20/15 3.0 0.00 0.04
RF 150220P00004000 P 02/20/15 4.0 0.00 0.09
RF 150220P00005000 P 02/20/15 5.0 0.00 0.05
RF 150220P00006000 P 02/20/15 6.0 0.01 0.14
RF 150220P00007000 P 02/20/15 7.0 0.02 0.17
RF 150220P00008000 P 02/20/15 8.0 0.09 0.19
RF 150220P00009000 P 02/20/15 9.0 0.28 0.40
RF 150220P00010000 P 02/20/15 10.0 0.70 0.76
RF 150220P00011000 P 02/20/15 11.0 1.35 1.46
RF 150220P00012000 P 02/20/15 12.0 2.10 2.36
RF 150220P00013000 P 02/20/15 13.0 3.00 3.30
RF 150220P00014000 P 02/20/15 14.0 4.00 4.25
RF 150220P00015000 P 02/20/15 15.0 4.95 5.25
RF 150220P00016000 P 02/20/15 16.0 5.95 6.25
RF 150220P00017000 P 02/20/15 17.0 6.95 7.40
RF 150220P00018000 P 02/20/15 18.0 7.90 8.35
RF 150220P00019000 P 02/20/15 19.0 8.80 9.35
RF 160115C00002000 C 01/15/16 2.0 5.50 10.40
RF 160115C00003000 C 01/15/16 3.0 4.75 7.50
RF 160115C00004000 C 01/15/16 4.0 5.70 6.25
RF 160115C00005000 C 01/15/16 5.0 4.75 5.35
RF 160115C00007000 C 01/15/16 7.0 3.10 3.25
RF 160115C00010000 C 01/15/16 10.0 1.20 1.35
RF 160115C00012000 C 01/15/16 12.0 0.55 0.65
RF 160115C00015000 C 01/15/16 15.0 0.05 0.50
RF 160115C00017000 C 01/15/16 17.0 0.05 0.45
RF 160115P00002000 P 01/15/16 2.0 0.00 0.16
RF 160115P00003000 P 01/15/16 3.0 0.00 0.29
RF 160115P00004000 P 01/15/16 4.0 0.00 0.36
RF 160115P00005000 P 01/15/16 5.0 0.03 0.43
RF 160115P00007000 P 01/15/16 7.0 0.25 0.35
RF 160115P00010000 P 01/15/16 10.0 1.19 1.57
RF 160115P00012000 P 01/15/16 12.0 2.35 3.05
RF 160115P00015000 P 01/15/16 15.0 4.95 5.60
RF 160115P00017000 P 01/15/16 17.0 5.05 7.75

OPRA data is delayed 15 minutes.