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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160715C00005000 C 07/15/16 5.0 8.20 8.80
FHN 160715C00006000 C 07/15/16 6.0 7.20 7.80
FHN 160715C00007000 C 07/15/16 7.0 6.20 6.80
FHN 160715C00008000 C 07/15/16 8.0 5.20 5.80
FHN 160715C00009000 C 07/15/16 9.0 4.30 4.80
FHN 160715C00010000 C 07/15/16 10.0 3.30 3.80
FHN 160715C00011000 C 07/15/16 11.0 2.30 2.90
FHN 160715C00012000 C 07/15/16 12.0 1.50 2.00
FHN 160715C00013000 C 07/15/16 13.0 0.60 0.95
FHN 160715C00014000 C 07/15/16 14.0 0.15 0.25
FHN 160715C00015000 C 07/15/16 15.0 0.00 0.15
FHN 160715C00016000 C 07/15/16 16.0 0.00 0.15
FHN 160715C00017000 C 07/15/16 17.0 0.00 0.10
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 0.10
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 0.10
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 0.05 0.20
FHN 160715P00014000 P 07/15/16 14.0 0.40 0.50
FHN 160715P00015000 P 07/15/16 15.0 1.15 1.60
FHN 160715P00016000 P 07/15/16 16.0 2.20 2.55
FHN 160715P00017000 P 07/15/16 17.0 3.20 3.70
FHN 160715P00018000 P 07/15/16 18.0 4.20 4.70
FHN 160715P00019000 P 07/15/16 19.0 5.20 5.70
FHN 160715P00020000 P 07/15/16 20.0 6.10 6.90
FHN 160715P00021000 P 07/15/16 21.0 7.20 7.90
FHN 160715P00022000 P 07/15/16 22.0 8.00 8.90
FHN 160715P00023000 P 07/15/16 23.0 8.90 9.90
FHN 160819C00006000 C 08/19/16 6.0 7.20 8.10
FHN 160819C00007000 C 08/19/16 7.0 6.20 7.00
FHN 160819C00008000 C 08/19/16 8.0 5.20 6.30
FHN 160819C00009000 C 08/19/16 9.0 4.30 5.10
FHN 160819C00010000 C 08/19/16 10.0 3.30 3.90
FHN 160819C00011000 C 08/19/16 11.0 2.30 3.10
FHN 160819C00012000 C 08/19/16 12.0 1.55 2.05
FHN 160819C00013000 C 08/19/16 13.0 1.00 1.10
FHN 160819C00014000 C 08/19/16 14.0 0.35 0.50
FHN 160819C00015000 C 08/19/16 15.0 0.10 0.20
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 0.10
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 0.15
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 0.15
FHN 160819P00012000 P 08/19/16 12.0 0.05 0.25
FHN 160819P00013000 P 08/19/16 13.0 0.20 0.35
FHN 160819P00014000 P 08/19/16 14.0 0.60 0.75
FHN 160819P00015000 P 08/19/16 15.0 1.30 1.75
FHN 160819P00016000 P 08/19/16 16.0 2.20 2.60
FHN 160819P00017000 P 08/19/16 17.0 3.10 3.80
FHN 160819P00018000 P 08/19/16 18.0 4.20 4.70
FHN 160819P00019000 P 08/19/16 19.0 5.10 5.70
FHN 160819P00020000 P 08/19/16 20.0 6.10 6.90
FHN 160819P00021000 P 08/19/16 21.0 7.10 7.90
FHN 160819P00022000 P 08/19/16 22.0 8.10 8.90
FHN 160819P00023000 P 08/19/16 23.0 9.10 9.90
FHN 160819P00024000 P 08/19/16 24.0 10.10 10.90
FHN 161118C00004000 C 11/18/16 4.0 9.20 9.90
FHN 161118C00005000 C 11/18/16 5.0 8.20 9.00
FHN 161118C00006000 C 11/18/16 6.0 7.20 8.00
FHN 161118C00007000 C 11/18/16 7.0 6.20 7.00
FHN 161118C00008000 C 11/18/16 8.0 5.20 6.30
FHN 161118C00009000 C 11/18/16 9.0 4.30 5.20
FHN 161118C00010000 C 11/18/16 10.0 3.30 3.90
FHN 161118C00011000 C 11/18/16 11.0 2.40 3.10
FHN 161118C00012000 C 11/18/16 12.0 1.75 2.15
FHN 161118C00013000 C 11/18/16 13.0 1.25 1.40
FHN 161118C00014000 C 11/18/16 14.0 0.65 0.80
FHN 161118C00015000 C 11/18/16 15.0 0.30 0.45
FHN 161118C00016000 C 11/18/16 16.0 0.00 0.45
FHN 161118C00017000 C 11/18/16 17.0 0.00 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 0.35
FHN 161118C00021000 C 11/18/16 21.0 0.00 0.15
FHN 161118C00022000 C 11/18/16 22.0 0.00 0.30
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 0.25 0.45
FHN 161118P00013000 P 11/18/16 13.0 0.55 0.75
FHN 161118P00014000 P 11/18/16 14.0 0.95 1.15
FHN 161118P00015000 P 11/18/16 15.0 1.60 2.05
FHN 161118P00016000 P 11/18/16 16.0 2.40 3.10
FHN 161118P00017000 P 11/18/16 17.0 3.30 3.90
FHN 161118P00018000 P 11/18/16 18.0 4.20 4.80
FHN 161118P00019000 P 11/18/16 19.0 5.10 5.80
FHN 161118P00020000 P 11/18/16 20.0 6.10 6.90
FHN 161118P00021000 P 11/18/16 21.0 7.10 7.90
FHN 161118P00022000 P 11/18/16 22.0 8.10 8.90
FHN 170217C00004000 C 02/17/17 4.0 9.20 9.90
FHN 170217C00005000 C 02/17/17 5.0 8.20 9.00
FHN 170217C00006000 C 02/17/17 6.0 7.20 8.00
FHN 170217C00007000 C 02/17/17 7.0 6.20 7.00
FHN 170217C00008000 C 02/17/17 8.0 5.20 6.40
FHN 170217C00009000 C 02/17/17 9.0 4.30 5.30
FHN 170217C00010000 C 02/17/17 10.0 3.40 4.00
FHN 170217C00011000 C 02/17/17 11.0 2.50 3.10
FHN 170217C00012000 C 02/17/17 12.0 2.00 2.35
FHN 170217C00013000 C 02/17/17 13.0 1.45 1.70
FHN 170217C00014000 C 02/17/17 14.0 0.90 1.05
FHN 170217C00015000 C 02/17/17 15.0 0.50 0.75
FHN 170217C00016000 C 02/17/17 16.0 0.25 0.45
FHN 170217C00017000 C 02/17/17 17.0 0.00 0.35
FHN 170217C00018000 C 02/17/17 18.0 0.00 0.30
FHN 170217C00019000 C 02/17/17 19.0 0.00 0.25
FHN 170217C00020000 C 02/17/17 20.0 0.00 0.20
FHN 170217C00021000 C 02/17/17 21.0 0.00 0.20
FHN 170217C00022000 C 02/17/17 22.0 0.00 0.20
FHN 170217P00004000 P 02/17/17 4.0 0.00 0.20
FHN 170217P00005000 P 02/17/17 5.0 0.00 0.25
FHN 170217P00006000 P 02/17/17 6.0 0.00 0.25
FHN 170217P00007000 P 02/17/17 7.0 0.00 0.25
FHN 170217P00008000 P 02/17/17 8.0 0.00 0.30
FHN 170217P00009000 P 02/17/17 9.0 0.00 0.35
FHN 170217P00010000 P 02/17/17 10.0 0.05 0.35
FHN 170217P00011000 P 02/17/17 11.0 0.25 0.40
FHN 170217P00012000 P 02/17/17 12.0 0.45 0.80
FHN 170217P00013000 P 02/17/17 13.0 0.80 1.15
FHN 170217P00014000 P 02/17/17 14.0 1.25 1.60
FHN 170217P00015000 P 02/17/17 15.0 1.85 2.25
FHN 170217P00016000 P 02/17/17 16.0 2.55 3.20
FHN 170217P00017000 P 02/17/17 17.0 3.40 4.00
FHN 170217P00018000 P 02/17/17 18.0 4.30 4.90
FHN 170217P00019000 P 02/17/17 19.0 5.20 5.80
FHN 170217P00020000 P 02/17/17 20.0 6.10 7.00
FHN 170217P00021000 P 02/17/17 21.0 7.10 8.00
FHN 170217P00022000 P 02/17/17 22.0 8.20 8.90

OPRA data is delayed 15 minutes.