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 (2016-03-11)Premium Content

First Horizon National Corporation (FHN)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160520C00006000 C 05/20/16 6.0 7.60 8.20
FHN 160520C00007000 C 05/20/16 7.0 6.40 7.20
FHN 160520C00008000 C 05/20/16 8.0 5.40 6.20
FHN 160520C00009000 C 05/20/16 9.0 4.50 5.20
FHN 160520C00010000 C 05/20/16 10.0 3.50 4.20
FHN 160520C00011000 C 05/20/16 11.0 2.70 3.20
FHN 160520C00012000 C 05/20/16 12.0 1.70 2.15
FHN 160520C00013000 C 05/20/16 13.0 0.75 1.20
FHN 160520C00014000 C 05/20/16 14.0 0.20 0.35
FHN 160520C00015000 C 05/20/16 15.0 0.00 0.15
FHN 160520C00016000 C 05/20/16 16.0 0.00 0.10
FHN 160520C00017000 C 05/20/16 17.0 0.00 0.10
FHN 160520C00018000 C 05/20/16 18.0 0.00 0.10
FHN 160520C00019000 C 05/20/16 19.0 0.00 0.10
FHN 160520C00020000 C 05/20/16 20.0 0.00 0.10
FHN 160520C00021000 C 05/20/16 21.0 0.00 0.10
FHN 160520C00022000 C 05/20/16 22.0 0.00 0.10
FHN 160520C00023000 C 05/20/16 23.0 0.00 0.10
FHN 160520C00024000 C 05/20/16 24.0 0.00 0.10
FHN 160520P00006000 P 05/20/16 6.0 0.00 0.10
FHN 160520P00007000 P 05/20/16 7.0 0.00 0.10
FHN 160520P00008000 P 05/20/16 8.0 0.00 0.10
FHN 160520P00009000 P 05/20/16 9.0 0.00 0.10
FHN 160520P00010000 P 05/20/16 10.0 0.00 0.10
FHN 160520P00011000 P 05/20/16 11.0 0.00 0.10
FHN 160520P00012000 P 05/20/16 12.0 0.00 0.15
FHN 160520P00013000 P 05/20/16 13.0 0.00 0.15
FHN 160520P00014000 P 05/20/16 14.0 0.30 0.40
FHN 160520P00015000 P 05/20/16 15.0 0.90 1.30
FHN 160520P00016000 P 05/20/16 16.0 1.90 2.25
FHN 160520P00017000 P 05/20/16 17.0 2.85 3.30
FHN 160520P00018000 P 05/20/16 18.0 3.80 4.30
FHN 160520P00019000 P 05/20/16 19.0 4.80 5.30
FHN 160520P00020000 P 05/20/16 20.0 5.80 6.30
FHN 160520P00021000 P 05/20/16 21.0 6.80 7.30
FHN 160520P00022000 P 05/20/16 22.0 7.60 8.50
FHN 160520P00023000 P 05/20/16 23.0 8.60 9.50
FHN 160520P00024000 P 05/20/16 24.0 9.80 10.40
FHN 160617C00005000 C 06/17/16 5.0 8.60 9.50
FHN 160617C00006000 C 06/17/16 6.0 7.40 8.50
FHN 160617C00007000 C 06/17/16 7.0 6.40 7.50
FHN 160617C00008000 C 06/17/16 8.0 5.70 6.30
FHN 160617C00009000 C 06/17/16 9.0 4.70 5.30
FHN 160617C00010000 C 06/17/16 10.0 3.50 4.20
FHN 160617C00011000 C 06/17/16 11.0 2.75 3.30
FHN 160617C00012000 C 06/17/16 12.0 1.75 2.20
FHN 160617C00013000 C 06/17/16 13.0 0.90 1.30
FHN 160617C00014000 C 06/17/16 14.0 0.35 0.50
FHN 160617C00015000 C 06/17/16 15.0 0.05 0.15
FHN 160617C00016000 C 06/17/16 16.0 0.00 0.15
FHN 160617C00017000 C 06/17/16 17.0 0.00 0.10
FHN 160617C00018000 C 06/17/16 18.0 0.00 0.10
FHN 160617C00019000 C 06/17/16 19.0 0.00 0.10
FHN 160617C00020000 C 06/17/16 20.0 0.00 0.10
FHN 160617C00021000 C 06/17/16 21.0 0.00 0.10
FHN 160617C00022000 C 06/17/16 22.0 0.00 0.10
FHN 160617C00023000 C 06/17/16 23.0 0.00 0.10
FHN 160617P00005000 P 06/17/16 5.0 0.00 0.10
FHN 160617P00006000 P 06/17/16 6.0 0.00 0.10
FHN 160617P00007000 P 06/17/16 7.0 0.00 0.10
FHN 160617P00008000 P 06/17/16 8.0 0.00 0.10
FHN 160617P00009000 P 06/17/16 9.0 0.00 0.10
FHN 160617P00010000 P 06/17/16 10.0 0.00 0.15
FHN 160617P00011000 P 06/17/16 11.0 0.00 0.15
FHN 160617P00012000 P 06/17/16 12.0 0.00 0.20
FHN 160617P00013000 P 06/17/16 13.0 0.15 0.25
FHN 160617P00014000 P 06/17/16 14.0 0.50 0.60
FHN 160617P00015000 P 06/17/16 15.0 1.05 1.40
FHN 160617P00016000 P 06/17/16 16.0 1.95 2.40
FHN 160617P00017000 P 06/17/16 17.0 2.75 3.40
FHN 160617P00018000 P 06/17/16 18.0 3.90 4.50
FHN 160617P00019000 P 06/17/16 19.0 4.90 5.40
FHN 160617P00020000 P 06/17/16 20.0 5.90 6.70
FHN 160617P00021000 P 06/17/16 21.0 6.90 7.60
FHN 160617P00022000 P 06/17/16 22.0 7.90 8.70
FHN 160617P00023000 P 06/17/16 23.0 8.90 9.70
FHN 160819C00006000 C 08/19/16 6.0 7.60 8.50
FHN 160819C00007000 C 08/19/16 7.0 6.40 7.20
FHN 160819C00008000 C 08/19/16 8.0 5.40 6.20
FHN 160819C00009000 C 08/19/16 9.0 4.50 5.20
FHN 160819C00010000 C 08/19/16 10.0 3.50 4.20
FHN 160819C00011000 C 08/19/16 11.0 2.70 3.20
FHN 160819C00012000 C 08/19/16 12.0 1.90 2.30
FHN 160819C00013000 C 08/19/16 13.0 1.25 1.45
FHN 160819C00014000 C 08/19/16 14.0 0.60 0.85
FHN 160819C00015000 C 08/19/16 15.0 0.25 0.45
FHN 160819C00016000 C 08/19/16 16.0 0.00 0.25
FHN 160819C00017000 C 08/19/16 17.0 0.00 0.20
FHN 160819C00018000 C 08/19/16 18.0 0.00 0.15
FHN 160819C00019000 C 08/19/16 19.0 0.00 0.15
FHN 160819C00020000 C 08/19/16 20.0 0.00 0.15
FHN 160819C00021000 C 08/19/16 21.0 0.00 0.15
FHN 160819C00022000 C 08/19/16 22.0 0.00 0.15
FHN 160819C00023000 C 08/19/16 23.0 0.00 0.15
FHN 160819C00024000 C 08/19/16 24.0 0.00 0.15
FHN 160819P00006000 P 08/19/16 6.0 0.00 0.15
FHN 160819P00007000 P 08/19/16 7.0 0.00 0.15
FHN 160819P00008000 P 08/19/16 8.0 0.00 0.15
FHN 160819P00009000 P 08/19/16 9.0 0.00 0.20
FHN 160819P00010000 P 08/19/16 10.0 0.00 0.20
FHN 160819P00011000 P 08/19/16 11.0 0.00 0.25
FHN 160819P00012000 P 08/19/16 12.0 0.15 0.30
FHN 160819P00013000 P 08/19/16 13.0 0.35 0.50
FHN 160819P00014000 P 08/19/16 14.0 0.75 0.95
FHN 160819P00015000 P 08/19/16 15.0 1.35 1.60
FHN 160819P00016000 P 08/19/16 16.0 2.05 2.50
FHN 160819P00017000 P 08/19/16 17.0 2.95 3.40
FHN 160819P00018000 P 08/19/16 18.0 3.80 4.30
FHN 160819P00019000 P 08/19/16 19.0 4.80 5.40
FHN 160819P00020000 P 08/19/16 20.0 5.60 6.40
FHN 160819P00021000 P 08/19/16 21.0 6.60 7.30
FHN 160819P00022000 P 08/19/16 22.0 7.60 8.70
FHN 160819P00023000 P 08/19/16 23.0 8.60 9.40
FHN 160819P00024000 P 08/19/16 24.0 9.80 10.40
FHN 161118C00004000 C 11/18/16 4.0 9.60 10.50
FHN 161118C00005000 C 11/18/16 5.0 8.40 9.50
FHN 161118C00006000 C 11/18/16 6.0 7.40 8.50
FHN 161118C00007000 C 11/18/16 7.0 6.40 7.50
FHN 161118C00008000 C 11/18/16 8.0 5.40 6.20
FHN 161118C00009000 C 11/18/16 9.0 4.50 5.20
FHN 161118C00010000 C 11/18/16 10.0 3.80 4.30
FHN 161118C00011000 C 11/18/16 11.0 2.90 3.50
FHN 161118C00012000 C 11/18/16 12.0 2.05 2.50
FHN 161118C00013000 C 11/18/16 13.0 1.45 1.70
FHN 161118C00014000 C 11/18/16 14.0 0.85 1.15
FHN 161118C00015000 C 11/18/16 15.0 0.45 0.75
FHN 161118C00016000 C 11/18/16 16.0 0.20 0.50
FHN 161118C00017000 C 11/18/16 17.0 0.00 0.30
FHN 161118C00018000 C 11/18/16 18.0 0.00 0.25
FHN 161118C00019000 C 11/18/16 19.0 0.00 0.20
FHN 161118C00020000 C 11/18/16 20.0 0.00 0.20
FHN 161118C00021000 C 11/18/16 21.0 0.00 0.20
FHN 161118C00022000 C 11/18/16 22.0 0.00 0.20
FHN 161118P00004000 P 11/18/16 4.0 0.00 0.20
FHN 161118P00005000 P 11/18/16 5.0 0.00 0.20
FHN 161118P00006000 P 11/18/16 6.0 0.00 0.20
FHN 161118P00007000 P 11/18/16 7.0 0.00 0.20
FHN 161118P00008000 P 11/18/16 8.0 0.00 0.25
FHN 161118P00009000 P 11/18/16 9.0 0.00 0.25
FHN 161118P00010000 P 11/18/16 10.0 0.00 0.30
FHN 161118P00011000 P 11/18/16 11.0 0.05 0.35
FHN 161118P00012000 P 11/18/16 12.0 0.35 0.55
FHN 161118P00013000 P 11/18/16 13.0 0.60 0.90
FHN 161118P00014000 P 11/18/16 14.0 1.00 1.25
FHN 161118P00015000 P 11/18/16 15.0 1.60 1.95
FHN 161118P00016000 P 11/18/16 16.0 2.10 2.60
FHN 161118P00017000 P 11/18/16 17.0 3.00 3.50
FHN 161118P00018000 P 11/18/16 18.0 3.90 4.60
FHN 161118P00019000 P 11/18/16 19.0 4.90 5.60
FHN 161118P00020000 P 11/18/16 20.0 5.90 6.70
FHN 161118P00021000 P 11/18/16 21.0 6.70 7.60
FHN 161118P00022000 P 11/18/16 22.0 7.70 8.60

OPRA data is delayed 15 minutes.