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 27 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160617C00005000 C 06/17/16 5.0 9.00 10.10
FHN 160617C00006000 C 06/17/16 6.0 8.00 9.10
FHN 160617C00007000 C 06/17/16 7.0 7.00 8.10
FHN 160617C00008000 C 06/17/16 8.0 6.00 7.10
FHN 160617C00009000 C 06/17/16 9.0 5.10 5.70
FHN 160617C00010000 C 06/17/16 10.0 4.10 4.80
FHN 160617C00011000 C 06/17/16 11.0 3.10 4.00
FHN 160617C00012000 C 06/17/16 12.0 2.10 2.65
FHN 160617C00013000 C 06/17/16 13.0 1.30 1.80
FHN 160617C00014000 C 06/17/16 14.0 0.55 0.90
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 0.15
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 0.15
FHN 160617P00006000 P 06/17/16 6.0 0.00 0.10
FHN 160617P00007000 P 06/17/16 7.0 0.00 0.15
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 0.10
FHN 160617P00011000 P 06/17/16 11.0 0.00 0.10
FHN 160617P00012000 P 06/17/16 12.0 0.00 0.10
FHN 160617P00013000 P 06/17/16 13.0 0.00 0.15
FHN 160617P00014000 P 06/17/16 14.0 0.10 0.20
FHN 160617P00015000 P 06/17/16 15.0 0.50 0.80
FHN 160617P00016000 P 06/17/16 16.0 1.45 1.80
FHN 160617P00017000 P 06/17/16 17.0 2.10 2.80
FHN 160617P00018000 P 06/17/16 18.0 3.10 3.80
FHN 160617P00019000 P 06/17/16 19.0 4.10 4.80
FHN 160617P00020000 P 06/17/16 20.0 5.10 6.00
FHN 160617P00021000 P 06/17/16 21.0 6.00 6.80
FHN 160617P00022000 P 06/17/16 22.0 7.00 8.10
FHN 160617P00023000 P 06/17/16 23.0 8.00 9.10
FHN 160715C00005000 C 07/15/16 5.0 9.00 10.10
FHN 160715C00006000 C 07/15/16 6.0 8.00 9.10
FHN 160715C00007000 C 07/15/16 7.0 7.00 8.10
FHN 160715C00008000 C 07/15/16 8.0 6.00 7.10
FHN 160715C00009000 C 07/15/16 9.0 5.10 5.90
FHN 160715C00010000 C 07/15/16 10.0 4.10 4.90
FHN 160715C00011000 C 07/15/16 11.0 3.10 3.70
FHN 160715C00012000 C 07/15/16 12.0 2.10 2.70
FHN 160715C00013000 C 07/15/16 13.0 1.40 1.70
FHN 160715C00014000 C 07/15/16 14.0 0.75 0.85
FHN 160715C00015000 C 07/15/16 15.0 0.20 0.30
FHN 160715C00016000 C 07/15/16 16.0 0.00 0.20
FHN 160715C00017000 C 07/15/16 17.0 0.00 0.15
FHN 160715C00018000 C 07/15/16 18.0 0.00 0.10
FHN 160715C00019000 C 07/15/16 19.0 0.00 0.10
FHN 160715C00020000 C 07/15/16 20.0 0.00 0.10
FHN 160715C00021000 C 07/15/16 21.0 0.00 0.10
FHN 160715C00022000 C 07/15/16 22.0 0.00 0.10
FHN 160715C00023000 C 07/15/16 23.0 0.00 0.10
FHN 160715P00005000 P 07/15/16 5.0 0.00 0.15
FHN 160715P00006000 P 07/15/16 6.0 0.00 0.10
FHN 160715P00007000 P 07/15/16 7.0 0.00 0.10
FHN 160715P00008000 P 07/15/16 8.0 0.00 0.10
FHN 160715P00009000 P 07/15/16 9.0 0.00 0.10
FHN 160715P00010000 P 07/15/16 10.0 0.00 0.15
FHN 160715P00011000 P 07/15/16 11.0 0.00 0.15
FHN 160715P00012000 P 07/15/16 12.0 0.00 0.15
FHN 160715P00013000 P 07/15/16 13.0 0.00 0.20
FHN 160715P00014000 P 07/15/16 14.0 0.25 0.40
FHN 160715P00015000 P 07/15/16 15.0 0.70 0.95
FHN 160715P00016000 P 07/15/16 16.0 1.45 1.75
FHN 160715P00017000 P 07/15/16 17.0 2.45 2.75
FHN 160715P00018000 P 07/15/16 18.0 3.10 4.00
FHN 160715P00019000 P 07/15/16 19.0 4.10 5.00
FHN 160715P00020000 P 07/15/16 20.0 5.10 6.00
FHN 160715P00021000 P 07/15/16 21.0 6.00 7.10
FHN 160715P00022000 P 07/15/16 22.0 7.00 8.10
FHN 160715P00023000 P 07/15/16 23.0 8.00 9.10
FHN 160819C00006000 C 08/19/16 6.0 8.00 9.10
FHN 160819C00007000 C 08/19/16 7.0 7.00 8.10
FHN 160819C00008000 C 08/19/16 8.0 6.00 7.10
FHN 160819C00009000 C 08/19/16 9.0 5.10 5.90
FHN 160819C00010000 C 08/19/16 10.0 4.10 4.90
FHN 160819C00011000 C 08/19/16 11.0 3.10 4.00
FHN 160819C00012000 C 08/19/16 12.0 2.15 3.10
FHN 160819C00013000 C 08/19/16 13.0 1.45 1.95
FHN 160819C00014000 C 08/19/16 14.0 0.90 1.05
FHN 160819C00015000 C 08/19/16 15.0 0.40 0.50
FHN 160819C00016000 C 08/19/16 16.0 0.10 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 0.15
FHN 160819P00010000 P 08/19/16 10.0 0.00 0.15
FHN 160819P00011000 P 08/19/16 11.0 0.00 0.20
FHN 160819P00012000 P 08/19/16 12.0 0.00 0.25
FHN 160819P00013000 P 08/19/16 13.0 0.15 0.35
FHN 160819P00014000 P 08/19/16 14.0 0.40 0.50
FHN 160819P00015000 P 08/19/16 15.0 0.85 1.05
FHN 160819P00016000 P 08/19/16 16.0 1.45 2.00
FHN 160819P00017000 P 08/19/16 17.0 2.15 3.10
FHN 160819P00018000 P 08/19/16 18.0 3.10 4.00
FHN 160819P00019000 P 08/19/16 19.0 4.10 5.00
FHN 160819P00020000 P 08/19/16 20.0 5.10 6.00
FHN 160819P00021000 P 08/19/16 21.0 6.00 7.10
FHN 160819P00022000 P 08/19/16 22.0 7.00 8.10
FHN 160819P00023000 P 08/19/16 23.0 8.00 9.10
FHN 160819P00024000 P 08/19/16 24.0 9.00 10.10
FHN 161118C00004000 C 11/18/16 4.0 10.00 11.10
FHN 161118C00005000 C 11/18/16 5.0 9.00 10.10
FHN 161118C00006000 C 11/18/16 6.0 8.00 9.10
FHN 161118C00007000 C 11/18/16 7.0 7.00 7.70
FHN 161118C00008000 C 11/18/16 8.0 6.00 6.70
FHN 161118C00009000 C 11/18/16 9.0 5.10 5.70
FHN 161118C00010000 C 11/18/16 10.0 4.10 4.90
FHN 161118C00011000 C 11/18/16 11.0 3.30 4.00
FHN 161118C00012000 C 11/18/16 12.0 2.50 2.90
FHN 161118C00013000 C 11/18/16 13.0 1.80 2.15
FHN 161118C00014000 C 11/18/16 14.0 1.15 1.35
FHN 161118C00015000 C 11/18/16 15.0 0.65 0.80
FHN 161118C00016000 C 11/18/16 16.0 0.35 0.55
FHN 161118C00017000 C 11/18/16 17.0 0.00 0.35
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 0.20
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 0.20 0.40
FHN 161118P00013000 P 11/18/16 13.0 0.40 0.65
FHN 161118P00014000 P 11/18/16 14.0 0.70 0.85
FHN 161118P00015000 P 11/18/16 15.0 1.20 1.35
FHN 161118P00016000 P 11/18/16 16.0 1.75 2.20
FHN 161118P00017000 P 11/18/16 17.0 2.55 3.00
FHN 161118P00018000 P 11/18/16 18.0 3.50 3.90
FHN 161118P00019000 P 11/18/16 19.0 4.20 5.10
FHN 161118P00020000 P 11/18/16 20.0 5.10 6.00
FHN 161118P00021000 P 11/18/16 21.0 6.00 7.20
FHN 161118P00022000 P 11/18/16 22.0 7.00 8.20

OPRA data is delayed 15 minutes.