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 (2015-06-12)Premium Content

First Horizon National Corporation (FHN)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150821C00005000 C 08/21/15 5.0 10.10 11.20
FHN 150821C00006000 C 08/21/15 6.0 9.20 10.20
FHN 150821C00007000 C 08/21/15 7.0 8.20 9.20
FHN 150821C00008000 C 08/21/15 8.0 7.20 8.20
FHN 150821C00009000 C 08/21/15 9.0 6.20 7.20
FHN 150821C00010000 C 08/21/15 10.0 5.20 6.30
FHN 150821C00011000 C 08/21/15 11.0 4.50 4.90
FHN 150821C00012000 C 08/21/15 12.0 3.30 4.10
FHN 150821C00013000 C 08/21/15 13.0 2.35 3.10
FHN 150821C00014000 C 08/21/15 14.0 1.55 1.90
FHN 150821C00015000 C 08/21/15 15.0 0.60 1.00
FHN 150821C00016000 C 08/21/15 16.0 0.15 0.30
FHN 150821C00017000 C 08/21/15 17.0 0.00 0.15
FHN 150821C00018000 C 08/21/15 18.0 0.00 0.15
FHN 150821C00019000 C 08/21/15 19.0 0.00 0.15
FHN 150821C00020000 C 08/21/15 20.0 0.00 0.15
FHN 150821C00021000 C 08/21/15 21.0 0.00 0.15
FHN 150821C00022000 C 08/21/15 22.0 0.00 0.15
FHN 150821P00005000 P 08/21/15 5.0 0.00 0.15
FHN 150821P00006000 P 08/21/15 6.0 0.00 0.15
FHN 150821P00007000 P 08/21/15 7.0 0.00 0.15
FHN 150821P00008000 P 08/21/15 8.0 0.00 0.15
FHN 150821P00009000 P 08/21/15 9.0 0.00 0.10
FHN 150821P00010000 P 08/21/15 10.0 0.00 0.10
FHN 150821P00011000 P 08/21/15 11.0 0.00 0.10
FHN 150821P00012000 P 08/21/15 12.0 0.00 0.10
FHN 150821P00013000 P 08/21/15 13.0 0.00 0.10
FHN 150821P00014000 P 08/21/15 14.0 0.00 0.15
FHN 150821P00015000 P 08/21/15 15.0 0.05 0.15
FHN 150821P00016000 P 08/21/15 16.0 0.35 0.45
FHN 150821P00017000 P 08/21/15 17.0 1.10 1.50
FHN 150821P00018000 P 08/21/15 18.0 2.05 2.50
FHN 150821P00019000 P 08/21/15 19.0 2.95 3.70
FHN 150821P00020000 P 08/21/15 20.0 3.90 4.70
FHN 150821P00021000 P 08/21/15 21.0 4.90 5.70
FHN 150821P00022000 P 08/21/15 22.0 6.00 6.50
FHN 150918C00007000 C 09/18/15 7.0 8.20 9.20
FHN 150918C00008000 C 09/18/15 8.0 7.20 8.20
FHN 150918C00009000 C 09/18/15 9.0 6.20 7.20
FHN 150918C00010000 C 09/18/15 10.0 5.20 6.40
FHN 150918C00011000 C 09/18/15 11.0 4.30 5.10
FHN 150918C00012000 C 09/18/15 12.0 3.30 4.10
FHN 150918C00013000 C 09/18/15 13.0 2.35 3.10
FHN 150918C00014000 C 09/18/15 14.0 1.55 1.95
FHN 150918C00015000 C 09/18/15 15.0 0.80 1.15
FHN 150918C00016000 C 09/18/15 16.0 0.30 0.40
FHN 150918C00017000 C 09/18/15 17.0 0.00 0.20
FHN 150918C00018000 C 09/18/15 18.0 0.00 0.15
FHN 150918C00019000 C 09/18/15 19.0 0.00 0.35
FHN 150918C00020000 C 09/18/15 20.0 0.00 0.35
FHN 150918C00021000 C 09/18/15 21.0 0.00 0.35
FHN 150918C00022000 C 09/18/15 22.0 0.00 0.35
FHN 150918C00023000 C 09/18/15 23.0 0.00 0.35
FHN 150918C00024000 C 09/18/15 24.0 0.00 0.35
FHN 150918C00025000 C 09/18/15 25.0 0.00 0.35
FHN 150918P00007000 P 09/18/15 7.0 0.00 0.35
FHN 150918P00008000 P 09/18/15 8.0 0.00 0.35
FHN 150918P00009000 P 09/18/15 9.0 0.00 0.35
FHN 150918P00010000 P 09/18/15 10.0 0.00 0.35
FHN 150918P00011000 P 09/18/15 11.0 0.00 0.35
FHN 150918P00012000 P 09/18/15 12.0 0.00 0.35
FHN 150918P00013000 P 09/18/15 13.0 0.00 0.35
FHN 150918P00014000 P 09/18/15 14.0 0.00 0.20
FHN 150918P00015000 P 09/18/15 15.0 0.15 0.25
FHN 150918P00016000 P 09/18/15 16.0 0.50 0.65
FHN 150918P00017000 P 09/18/15 17.0 1.20 1.65
FHN 150918P00018000 P 09/18/15 18.0 2.05 2.55
FHN 150918P00019000 P 09/18/15 19.0 3.00 3.70
FHN 150918P00020000 P 09/18/15 20.0 4.00 4.70
FHN 150918P00021000 P 09/18/15 21.0 5.00 5.70
FHN 150918P00022000 P 09/18/15 22.0 5.90 6.90
FHN 150918P00023000 P 09/18/15 23.0 6.90 7.90
FHN 150918P00024000 P 09/18/15 24.0 7.90 8.90
FHN 150918P00025000 P 09/18/15 25.0 8.90 9.90
FHN 151120C00005000 C 11/20/15 5.0 10.10 11.20
FHN 151120C00006000 C 11/20/15 6.0 9.20 10.20
FHN 151120C00007000 C 11/20/15 7.0 8.20 9.20
FHN 151120C00008000 C 11/20/15 8.0 7.20 8.20
FHN 151120C00009000 C 11/20/15 9.0 6.20 7.20
FHN 151120C00010000 C 11/20/15 10.0 5.20 6.30
FHN 151120C00011000 C 11/20/15 11.0 4.40 5.10
FHN 151120C00012000 C 11/20/15 12.0 3.40 4.10
FHN 151120C00013000 C 11/20/15 13.0 2.40 3.20
FHN 151120C00014000 C 11/20/15 14.0 1.70 2.05
FHN 151120C00015000 C 11/20/15 15.0 1.10 1.25
FHN 151120C00016000 C 11/20/15 16.0 0.50 0.65
FHN 151120C00017000 C 11/20/15 17.0 0.20 0.35
FHN 151120C00018000 C 11/20/15 18.0 0.00 0.25
FHN 151120C00019000 C 11/20/15 19.0 0.00 0.35
FHN 151120C00020000 C 11/20/15 20.0 0.00 0.35
FHN 151120C00021000 C 11/20/15 21.0 0.00 0.35
FHN 151120C00022000 C 11/20/15 22.0 0.00 0.35
FHN 151120C00023000 C 11/20/15 23.0 0.00 0.35
FHN 151120P00005000 P 11/20/15 5.0 0.00 0.35
FHN 151120P00006000 P 11/20/15 6.0 0.00 0.35
FHN 151120P00007000 P 11/20/15 7.0 0.00 0.35
FHN 151120P00008000 P 11/20/15 8.0 0.00 0.35
FHN 151120P00009000 P 11/20/15 9.0 0.00 0.35
FHN 151120P00010000 P 11/20/15 10.0 0.00 0.35
FHN 151120P00011000 P 11/20/15 11.0 0.00 0.35
FHN 151120P00012000 P 11/20/15 12.0 0.00 0.35
FHN 151120P00013000 P 11/20/15 13.0 0.00 0.40
FHN 151120P00014000 P 11/20/15 14.0 0.15 0.35
FHN 151120P00015000 P 11/20/15 15.0 0.35 0.50
FHN 151120P00016000 P 11/20/15 16.0 0.75 0.90
FHN 151120P00017000 P 11/20/15 17.0 1.40 1.80
FHN 151120P00018000 P 11/20/15 18.0 2.05 2.65
FHN 151120P00019000 P 11/20/15 19.0 3.00 3.80
FHN 151120P00020000 P 11/20/15 20.0 4.00 4.70
FHN 151120P00021000 P 11/20/15 21.0 5.00 5.70
FHN 151120P00022000 P 11/20/15 22.0 5.90 6.90
FHN 151120P00023000 P 11/20/15 23.0 6.90 7.90
FHN 160219C00007000 C 02/19/16 7.0 8.20 9.20
FHN 160219C00008000 C 02/19/16 8.0 7.20 8.40
FHN 160219C00009000 C 02/19/16 9.0 6.20 7.40
FHN 160219C00010000 C 02/19/16 10.0 5.20 6.40
FHN 160219C00011000 C 02/19/16 11.0 4.40 5.20
FHN 160219C00012000 C 02/19/16 12.0 3.40 4.20
FHN 160219C00013000 C 02/19/16 13.0 2.50 3.40
FHN 160219C00014000 C 02/19/16 14.0 1.85 2.35
FHN 160219C00015000 C 02/19/16 15.0 1.30 1.50
FHN 160219C00016000 C 02/19/16 16.0 0.70 0.90
FHN 160219C00017000 C 02/19/16 17.0 0.35 0.50
FHN 160219C00018000 C 02/19/16 18.0 0.15 0.45
FHN 160219C00019000 C 02/19/16 19.0 0.00 0.45
FHN 160219C00020000 C 02/19/16 20.0 0.00 0.20
FHN 160219C00021000 C 02/19/16 21.0 0.00 0.20
FHN 160219C00022000 C 02/19/16 22.0 0.00 0.35
FHN 160219C00023000 C 02/19/16 23.0 0.00 0.35
FHN 160219C00024000 C 02/19/16 24.0 0.00 0.30
FHN 160219C00025000 C 02/19/16 25.0 0.00 0.30
FHN 160219P00007000 P 02/19/16 7.0 0.00 0.25
FHN 160219P00008000 P 02/19/16 8.0 0.00 0.30
FHN 160219P00009000 P 02/19/16 9.0 0.00 0.20
FHN 160219P00010000 P 02/19/16 10.0 0.00 0.20
FHN 160219P00011000 P 02/19/16 11.0 0.00 0.25
FHN 160219P00012000 P 02/19/16 12.0 0.00 0.30
FHN 160219P00013000 P 02/19/16 13.0 0.05 0.40
FHN 160219P00014000 P 02/19/16 14.0 0.30 0.55
FHN 160219P00015000 P 02/19/16 15.0 0.55 0.75
FHN 160219P00016000 P 02/19/16 16.0 1.00 1.15
FHN 160219P00017000 P 02/19/16 17.0 1.60 1.95
FHN 160219P00018000 P 02/19/16 18.0 2.10 3.10
FHN 160219P00019000 P 02/19/16 19.0 3.00 3.90
FHN 160219P00020000 P 02/19/16 20.0 4.00 4.80
FHN 160219P00021000 P 02/19/16 21.0 4.90 5.80
FHN 160219P00022000 P 02/19/16 22.0 5.80 6.90
FHN 160219P00023000 P 02/19/16 23.0 6.80 7.90
FHN 160219P00024000 P 02/19/16 24.0 7.80 8.90
FHN 160219P00025000 P 02/19/16 25.0 8.80 9.90

OPRA data is delayed 15 minutes.