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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160819C00006000 C 08/19/16 6.0 8.30 9.10
FHN 160819C00007000 C 08/19/16 7.0 7.30 9.30
FHN 160819C00008000 C 08/19/16 8.0 6.50 6.80
FHN 160819C00009000 C 08/19/16 9.0 5.50 6.10
FHN 160819C00010000 C 08/19/16 10.0 4.50 5.10
FHN 160819C00011000 C 08/19/16 11.0 3.50 3.80
FHN 160819C00012000 C 08/19/16 12.0 2.40 2.75
FHN 160819C00013000 C 08/19/16 13.0 1.55 2.00
FHN 160819C00014000 C 08/19/16 14.0 0.65 0.85
FHN 160819C00015000 C 08/19/16 15.0 0.15 0.25
FHN 160819C00016000 C 08/19/16 16.0 0.00 0.15
FHN 160819C00017000 C 08/19/16 17.0 0.00 0.15
FHN 160819C00018000 C 08/19/16 18.0 0.00 0.15
FHN 160819C00019000 C 08/19/16 19.0 0.00 0.10
FHN 160819C00020000 C 08/19/16 20.0 0.00 0.10
FHN 160819C00021000 C 08/19/16 21.0 0.00 0.10
FHN 160819C00022000 C 08/19/16 22.0 0.00 0.10
FHN 160819C00023000 C 08/19/16 23.0 0.00 0.10
FHN 160819C00024000 C 08/19/16 24.0 0.00 0.10
FHN 160819P00006000 P 08/19/16 6.0 0.00 0.10
FHN 160819P00007000 P 08/19/16 7.0 0.00 0.10
FHN 160819P00008000 P 08/19/16 8.0 0.00 0.10
FHN 160819P00009000 P 08/19/16 9.0 0.00 0.10
FHN 160819P00010000 P 08/19/16 10.0 0.00 0.10
FHN 160819P00011000 P 08/19/16 11.0 0.00 0.10
FHN 160819P00012000 P 08/19/16 12.0 0.00 0.15
FHN 160819P00013000 P 08/19/16 13.0 0.00 0.15
FHN 160819P00014000 P 08/19/16 14.0 0.10 0.20
FHN 160819P00015000 P 08/19/16 15.0 0.50 0.65
FHN 160819P00016000 P 08/19/16 16.0 1.30 1.60
FHN 160819P00017000 P 08/19/16 17.0 2.25 3.30
FHN 160819P00018000 P 08/19/16 18.0 3.20 3.80
FHN 160819P00019000 P 08/19/16 19.0 4.20 4.60
FHN 160819P00020000 P 08/19/16 20.0 5.20 5.50
FHN 160819P00021000 P 08/19/16 21.0 6.20 6.80
FHN 160819P00022000 P 08/19/16 22.0 7.20 7.80
FHN 160819P00023000 P 08/19/16 23.0 8.20 10.00
FHN 160819P00024000 P 08/19/16 24.0 9.20 9.60
FHN 160916C00005000 C 09/16/16 5.0 9.20 10.10
FHN 160916C00006000 C 09/16/16 6.0 7.80 8.80
FHN 160916C00007000 C 09/16/16 7.0 7.20 7.80
FHN 160916C00008000 C 09/16/16 8.0 6.20 6.80
FHN 160916C00009000 C 09/16/16 9.0 5.20 5.80
FHN 160916C00010000 C 09/16/16 10.0 4.20 4.80
FHN 160916C00011000 C 09/16/16 11.0 3.50 3.80
FHN 160916C00012000 C 09/16/16 12.0 2.55 3.00
FHN 160916C00013000 C 09/16/16 13.0 1.60 1.80
FHN 160916C00014000 C 09/16/16 14.0 0.80 1.00
FHN 160916C00015000 C 09/16/16 15.0 0.30 0.40
FHN 160916C00016000 C 09/16/16 16.0 0.05 0.20
FHN 160916C00017000 C 09/16/16 17.0 0.00 0.15
FHN 160916C00018000 C 09/16/16 18.0 0.00 0.15
FHN 160916C00019000 C 09/16/16 19.0 0.00 0.15
FHN 160916C00020000 C 09/16/16 20.0 0.00 0.10
FHN 160916C00021000 C 09/16/16 21.0 0.00 0.10
FHN 160916C00022000 C 09/16/16 22.0 0.00 0.10
FHN 160916C00023000 C 09/16/16 23.0 0.00 0.10
FHN 160916P00005000 P 09/16/16 5.0 0.00 0.10
FHN 160916P00006000 P 09/16/16 6.0 0.00 0.10
FHN 160916P00007000 P 09/16/16 7.0 0.00 0.10
FHN 160916P00008000 P 09/16/16 8.0 0.00 0.10
FHN 160916P00009000 P 09/16/16 9.0 0.00 0.15
FHN 160916P00010000 P 09/16/16 10.0 0.00 0.15
FHN 160916P00011000 P 09/16/16 11.0 0.00 0.15
FHN 160916P00012000 P 09/16/16 12.0 0.00 0.15
FHN 160916P00013000 P 09/16/16 13.0 0.05 0.20
FHN 160916P00014000 P 09/16/16 14.0 0.25 0.35
FHN 160916P00015000 P 09/16/16 15.0 0.70 0.85
FHN 160916P00016000 P 09/16/16 16.0 1.45 1.70
FHN 160916P00017000 P 09/16/16 17.0 2.35 2.70
FHN 160916P00018000 P 09/16/16 18.0 3.30 3.60
FHN 160916P00019000 P 09/16/16 19.0 4.30 4.60
FHN 160916P00020000 P 09/16/16 20.0 5.30 5.60
FHN 160916P00021000 P 09/16/16 21.0 6.30 6.60
FHN 160916P00022000 P 09/16/16 22.0 7.30 7.60
FHN 160916P00023000 P 09/16/16 23.0 8.30 8.60
FHN 161118C00004000 C 11/18/16 4.0 10.20 11.10
FHN 161118C00005000 C 11/18/16 5.0 9.20 10.10
FHN 161118C00006000 C 11/18/16 6.0 8.50 8.80
FHN 161118C00007000 C 11/18/16 7.0 7.50 7.80
FHN 161118C00008000 C 11/18/16 8.0 6.10 6.80
FHN 161118C00009000 C 11/18/16 9.0 5.10 5.80
FHN 161118C00010000 C 11/18/16 10.0 4.20 5.10
FHN 161118C00011000 C 11/18/16 11.0 3.60 3.90
FHN 161118C00012000 C 11/18/16 12.0 2.65 2.80
FHN 161118C00013000 C 11/18/16 13.0 1.80 1.95
FHN 161118C00014000 C 11/18/16 14.0 1.10 1.25
FHN 161118C00015000 C 11/18/16 15.0 0.55 0.75
FHN 161118C00016000 C 11/18/16 16.0 0.25 0.40
FHN 161118C00017000 C 11/18/16 17.0 0.10 0.25
FHN 161118C00018000 C 11/18/16 18.0 0.00 0.20
FHN 161118C00019000 C 11/18/16 19.0 0.00 0.20
FHN 161118C00020000 C 11/18/16 20.0 0.00 0.15
FHN 161118C00021000 C 11/18/16 21.0 0.00 0.15
FHN 161118C00022000 C 11/18/16 22.0 0.00 0.15
FHN 161118P00004000 P 11/18/16 4.0 0.00 0.15
FHN 161118P00005000 P 11/18/16 5.0 0.00 0.20
FHN 161118P00006000 P 11/18/16 6.0 0.00 0.15
FHN 161118P00007000 P 11/18/16 7.0 0.00 0.15
FHN 161118P00008000 P 11/18/16 8.0 0.00 0.15
FHN 161118P00009000 P 11/18/16 9.0 0.00 0.20
FHN 161118P00010000 P 11/18/16 10.0 0.00 0.20
FHN 161118P00011000 P 11/18/16 11.0 0.00 0.25
FHN 161118P00012000 P 11/18/16 12.0 0.10 0.25
FHN 161118P00013000 P 11/18/16 13.0 0.25 0.35
FHN 161118P00014000 P 11/18/16 14.0 0.55 0.65
FHN 161118P00015000 P 11/18/16 15.0 1.00 1.15
FHN 161118P00016000 P 11/18/16 16.0 1.65 1.85
FHN 161118P00017000 P 11/18/16 17.0 2.45 2.65
FHN 161118P00018000 P 11/18/16 18.0 3.30 3.60
FHN 161118P00019000 P 11/18/16 19.0 4.30 4.90
FHN 161118P00020000 P 11/18/16 20.0 5.30 5.70
FHN 161118P00021000 P 11/18/16 21.0 6.30 6.60
FHN 161118P00022000 P 11/18/16 22.0 7.30 7.60
FHN 170217C00004000 C 02/17/17 4.0 10.10 11.10
FHN 170217C00005000 C 02/17/17 5.0 9.50 9.80
FHN 170217C00006000 C 02/17/17 6.0 8.20 8.80
FHN 170217C00007000 C 02/17/17 7.0 7.20 8.10
FHN 170217C00008000 C 02/17/17 8.0 6.30 7.10
FHN 170217C00009000 C 02/17/17 9.0 5.30 6.10
FHN 170217C00010000 C 02/17/17 10.0 4.30 4.90
FHN 170217C00011000 C 02/17/17 11.0 3.30 4.00
FHN 170217C00012000 C 02/17/17 12.0 2.70 3.50
FHN 170217C00013000 C 02/17/17 13.0 2.00 2.20
FHN 170217C00014000 C 02/17/17 14.0 1.35 1.55
FHN 170217C00015000 C 02/17/17 15.0 0.85 1.05
FHN 170217C00016000 C 02/17/17 16.0 0.45 0.65
FHN 170217C00017000 C 02/17/17 17.0 0.25 0.50
FHN 170217C00018000 C 02/17/17 18.0 0.00 0.35
FHN 170217C00019000 C 02/17/17 19.0 0.00 0.50
FHN 170217C00020000 C 02/17/17 20.0 0.00 0.45
FHN 170217C00021000 C 02/17/17 21.0 0.00 0.25
FHN 170217C00022000 C 02/17/17 22.0 0.00 0.40
FHN 170217P00004000 P 02/17/17 4.0 0.00 0.20
FHN 170217P00005000 P 02/17/17 5.0 0.00 0.20
FHN 170217P00006000 P 02/17/17 6.0 0.00 0.20
FHN 170217P00007000 P 02/17/17 7.0 0.00 0.25
FHN 170217P00008000 P 02/17/17 8.0 0.00 0.25
FHN 170217P00009000 P 02/17/17 9.0 0.00 0.25
FHN 170217P00010000 P 02/17/17 10.0 0.00 0.25
FHN 170217P00011000 P 02/17/17 11.0 0.10 0.25
FHN 170217P00012000 P 02/17/17 12.0 0.25 0.40
FHN 170217P00013000 P 02/17/17 13.0 0.50 0.65
FHN 170217P00014000 P 02/17/17 14.0 0.85 1.00
FHN 170217P00015000 P 02/17/17 15.0 1.30 1.50
FHN 170217P00016000 P 02/17/17 16.0 1.90 2.10
FHN 170217P00017000 P 02/17/17 17.0 2.50 3.40
FHN 170217P00018000 P 02/17/17 18.0 3.30 4.10
FHN 170217P00019000 P 02/17/17 19.0 4.30 5.70
FHN 170217P00020000 P 02/17/17 20.0 5.30 5.90
FHN 170217P00021000 P 02/17/17 21.0 6.00 6.90
FHN 170217P00022000 P 02/17/17 22.0 7.30 7.60

OPRA data is delayed 15 minutes.