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 (2016-06-10)Premium Content

First Horizon National Corporation (FHN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160916C00005000 C 09/16/16 5.0 7.80 12.30
FHN 160916C00006000 C 09/16/16 6.0 6.80 11.40
FHN 160916C00007000 C 09/16/16 7.0 5.80 10.40
FHN 160916C00008000 C 09/16/16 8.0 5.00 9.40
FHN 160916C00009000 C 09/16/16 9.0 3.90 8.50
FHN 160916C00010000 C 09/16/16 10.0 2.90 7.50
FHN 160916C00011000 C 09/16/16 11.0 1.90 6.50
FHN 160916C00012000 C 09/16/16 12.0 1.00 5.40
FHN 160916C00013000 C 09/16/16 13.0 0.50 4.90
FHN 160916C00014000 C 09/16/16 14.0 0.00 4.70
FHN 160916C00015000 C 09/16/16 15.0 0.30 0.40
FHN 160916C00016000 C 09/16/16 16.0 0.00 0.15
FHN 160916C00017000 C 09/16/16 17.0 0.00 0.25
FHN 160916C00018000 C 09/16/16 18.0 0.00 0.25
FHN 160916C00019000 C 09/16/16 19.0 0.00 0.25
FHN 160916C00020000 C 09/16/16 20.0 0.00 0.25
FHN 160916C00021000 C 09/16/16 21.0 0.00 0.25
FHN 160916C00022000 C 09/16/16 22.0 0.00 0.25
FHN 160916C00023000 C 09/16/16 23.0 0.00 0.25
FHN 160916P00005000 P 09/16/16 5.0 0.00 0.25
FHN 160916P00006000 P 09/16/16 6.0 0.00 0.25
FHN 160916P00007000 P 09/16/16 7.0 0.00 0.25
FHN 160916P00008000 P 09/16/16 8.0 0.00 0.20
FHN 160916P00009000 P 09/16/16 9.0 0.00 0.20
FHN 160916P00010000 P 09/16/16 10.0 0.00 0.20
FHN 160916P00011000 P 09/16/16 11.0 0.00 0.20
FHN 160916P00012000 P 09/16/16 12.0 0.00 0.25
FHN 160916P00013000 P 09/16/16 13.0 0.00 0.10
FHN 160916P00014000 P 09/16/16 14.0 0.00 0.15
FHN 160916P00015000 P 09/16/16 15.0 0.20 0.30
FHN 160916P00016000 P 09/16/16 16.0 0.90 1.05
FHN 160916P00017000 P 09/16/16 17.0 0.40 4.90
FHN 160916P00018000 P 09/16/16 18.0 0.50 4.80
FHN 160916P00019000 P 09/16/16 19.0 2.00 6.40
FHN 160916P00020000 P 09/16/16 20.0 2.85 7.20
FHN 160916P00021000 P 09/16/16 21.0 3.80 8.40
FHN 160916P00022000 P 09/16/16 22.0 4.50 9.00
FHN 160916P00023000 P 09/16/16 23.0 5.80 10.30
FHN 161021C00006000 C 10/21/16 6.0 6.80 11.30
FHN 161021C00007000 C 10/21/16 7.0 5.80 10.30
FHN 161021C00008000 C 10/21/16 8.0 5.00 9.40
FHN 161021C00009000 C 10/21/16 9.0 3.60 8.20
FHN 161021C00010000 C 10/21/16 10.0 2.85 7.30
FHN 161021C00011000 C 10/21/16 11.0 1.70 6.30
FHN 161021C00012000 C 10/21/16 12.0 0.90 5.30
FHN 161021C00013000 C 10/21/16 13.0 0.00 4.70
FHN 161021C00014000 C 10/21/16 14.0 1.20 1.35
FHN 161021C00015000 C 10/21/16 15.0 0.55 0.65
FHN 161021C00016000 C 10/21/16 16.0 0.15 0.25
FHN 161021C00017000 C 10/21/16 17.0 0.00 0.15
FHN 161021C00018000 C 10/21/16 18.0 0.00 0.20
FHN 161021C00019000 C 10/21/16 19.0 0.00 0.25
FHN 161021C00020000 C 10/21/16 20.0 0.00 0.25
FHN 161021C00021000 C 10/21/16 21.0 0.00 0.25
FHN 161021C00022000 C 10/21/16 22.0 0.00 0.25
FHN 161021C00023000 C 10/21/16 23.0 0.00 0.25
FHN 161021C00024000 C 10/21/16 24.0 0.00 0.25
FHN 161021P00006000 P 10/21/16 6.0 0.00 0.25
FHN 161021P00007000 P 10/21/16 7.0 0.00 0.25
FHN 161021P00008000 P 10/21/16 8.0 0.00 0.25
FHN 161021P00009000 P 10/21/16 9.0 0.00 0.25
FHN 161021P00010000 P 10/21/16 10.0 0.00 0.25
FHN 161021P00011000 P 10/21/16 11.0 0.00 0.15
FHN 161021P00012000 P 10/21/16 12.0 0.00 0.15
FHN 161021P00013000 P 10/21/16 13.0 0.05 0.20
FHN 161021P00014000 P 10/21/16 14.0 0.15 0.25
FHN 161021P00015000 P 10/21/16 15.0 0.45 0.55
FHN 161021P00016000 P 10/21/16 16.0 1.05 1.20
FHN 161021P00017000 P 10/21/16 17.0 0.00 4.70
FHN 161021P00018000 P 10/21/16 18.0 0.90 5.50
FHN 161021P00019000 P 10/21/16 19.0 1.85 6.20
FHN 161021P00020000 P 10/21/16 20.0 2.50 6.80
FHN 161021P00021000 P 10/21/16 21.0 3.90 8.40
FHN 161021P00022000 P 10/21/16 22.0 4.50 8.70
FHN 161021P00023000 P 10/21/16 23.0 5.80 10.30
FHN 161021P00024000 P 10/21/16 24.0 6.80 11.30
FHN 161118C00004000 C 11/18/16 4.0 8.90 13.50
FHN 161118C00005000 C 11/18/16 5.0 7.80 12.30
FHN 161118C00006000 C 11/18/16 6.0 6.80 11.30
FHN 161118C00007000 C 11/18/16 7.0 6.00 10.50
FHN 161118C00008000 C 11/18/16 8.0 5.00 9.50
FHN 161118C00009000 C 11/18/16 9.0 4.10 8.50
FHN 161118C00010000 C 11/18/16 10.0 2.85 7.30
FHN 161118C00011000 C 11/18/16 11.0 2.00 6.50
FHN 161118C00012000 C 11/18/16 12.0 0.95 5.30
FHN 161118C00013000 C 11/18/16 13.0 2.10 2.30
FHN 161118C00014000 C 11/18/16 14.0 1.30 1.45
FHN 161118C00015000 C 11/18/16 15.0 0.65 0.75
FHN 161118C00016000 C 11/18/16 16.0 0.25 0.35
FHN 161118C00017000 C 11/18/16 17.0 0.05 0.20
FHN 161118C00018000 C 11/18/16 18.0 0.00 0.15
FHN 161118C00019000 C 11/18/16 19.0 0.00 0.15
FHN 161118C00020000 C 11/18/16 20.0 0.00 0.25
FHN 161118C00021000 C 11/18/16 21.0 0.00 0.20
FHN 161118C00022000 C 11/18/16 22.0 0.00 0.25
FHN 161118P00004000 P 11/18/16 4.0 0.00 0.25
FHN 161118P00005000 P 11/18/16 5.0 0.00 0.25
FHN 161118P00006000 P 11/18/16 6.0 0.00 0.25
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 0.15
FHN 161118P00011000 P 11/18/16 11.0 0.00 0.15
FHN 161118P00012000 P 11/18/16 12.0 0.00 0.20
FHN 161118P00013000 P 11/18/16 13.0 0.10 0.25
FHN 161118P00014000 P 11/18/16 14.0 0.25 0.35
FHN 161118P00015000 P 11/18/16 15.0 0.55 0.70
FHN 161118P00016000 P 11/18/16 16.0 1.15 1.30
FHN 161118P00017000 P 11/18/16 17.0 1.95 2.10
FHN 161118P00018000 P 11/18/16 18.0 1.55 5.90
FHN 161118P00019000 P 11/18/16 19.0 2.25 6.50
FHN 161118P00020000 P 11/18/16 20.0 3.60 7.90
FHN 161118P00021000 P 11/18/16 21.0 4.60 9.00
FHN 161118P00022000 P 11/18/16 22.0 4.80 9.20
FHN 170217C00004000 C 02/17/17 4.0 8.80 13.30
FHN 170217C00005000 C 02/17/17 5.0 7.80 12.30
FHN 170217C00006000 C 02/17/17 6.0 6.80 11.30
FHN 170217C00007000 C 02/17/17 7.0 5.80 10.30
FHN 170217C00008000 C 02/17/17 8.0 4.60 9.20
FHN 170217C00009000 C 02/17/17 9.0 3.60 8.20
FHN 170217C00010000 C 02/17/17 10.0 2.85 7.30
FHN 170217C00011000 C 02/17/17 11.0 1.95 6.30
FHN 170217C00012000 C 02/17/17 12.0 1.20 5.70
FHN 170217C00013000 C 02/17/17 13.0 2.30 2.50
FHN 170217C00014000 C 02/17/17 14.0 1.50 1.70
FHN 170217C00015000 C 02/17/17 15.0 0.95 1.15
FHN 170217C00016000 C 02/17/17 16.0 0.50 0.70
FHN 170217C00017000 C 02/17/17 17.0 0.25 0.40
FHN 170217C00018000 C 02/17/17 18.0 0.00 4.70
FHN 170217C00019000 C 02/17/17 19.0 0.00 4.60
FHN 170217C00020000 C 02/17/17 20.0 0.00 4.60
FHN 170217C00021000 C 02/17/17 21.0 0.00 4.60
FHN 170217C00022000 C 02/17/17 22.0 0.00 2.55
FHN 170217P00004000 P 02/17/17 4.0 0.00 4.60
FHN 170217P00005000 P 02/17/17 5.0 0.00 4.80
FHN 170217P00006000 P 02/17/17 6.0 0.00 4.80
FHN 170217P00007000 P 02/17/17 7.0 0.00 4.80
FHN 170217P00008000 P 02/17/17 8.0 0.00 4.80
FHN 170217P00009000 P 02/17/17 9.0 0.00 4.70
FHN 170217P00010000 P 02/17/17 10.0 0.00 4.60
FHN 170217P00011000 P 02/17/17 11.0 0.05 0.25
FHN 170217P00012000 P 02/17/17 12.0 0.00 4.60
FHN 170217P00013000 P 02/17/17 13.0 0.30 0.50
FHN 170217P00014000 P 02/17/17 14.0 0.50 0.65
FHN 170217P00015000 P 02/17/17 15.0 0.90 1.15
FHN 170217P00016000 P 02/17/17 16.0 1.40 1.70
FHN 170217P00017000 P 02/17/17 17.0 2.00 2.40
FHN 170217P00018000 P 02/17/17 18.0 1.05 5.40
FHN 170217P00019000 P 02/17/17 19.0 2.05 6.50
FHN 170217P00020000 P 02/17/17 20.0 2.85 7.40
FHN 170217P00021000 P 02/17/17 21.0 3.80 8.40
FHN 170217P00022000 P 02/17/17 22.0 4.80 9.40

OPRA data is delayed 15 minutes.