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 (2015-12-11)Premium Content

First Horizon National Corporation (FHN)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 160219C00006000 C 02/19/16 6.0 5.90 6.70
FHN 160219C00007000 C 02/19/16 7.0 4.90 5.50
FHN 160219C00008000 C 02/19/16 8.0 3.90 4.50
FHN 160219C00009000 C 02/19/16 9.0 2.75 3.60
FHN 160219C00010000 C 02/19/16 10.0 1.90 2.35
FHN 160219C00011000 C 02/19/16 11.0 1.00 1.40
FHN 160219C00012000 C 02/19/16 12.0 0.25 0.45
FHN 160219C00013000 C 02/19/16 13.0 0.00 0.15
FHN 160219C00014000 C 02/19/16 14.0 0.00 0.15
FHN 160219C00015000 C 02/19/16 15.0 0.00 0.15
FHN 160219C00016000 C 02/19/16 16.0 0.00 0.10
FHN 160219C00017000 C 02/19/16 17.0 0.00 0.15
FHN 160219C00018000 C 02/19/16 18.0 0.00 0.15
FHN 160219C00019000 C 02/19/16 19.0 0.00 0.15
FHN 160219C00020000 C 02/19/16 20.0 0.00 0.15
FHN 160219C00021000 C 02/19/16 21.0 0.00 0.15
FHN 160219C00022000 C 02/19/16 22.0 0.00 0.15
FHN 160219C00023000 C 02/19/16 23.0 0.00 0.15
FHN 160219C00024000 C 02/19/16 24.0 0.00 0.15
FHN 160219C00025000 C 02/19/16 25.0 0.00 0.15
FHN 160219P00006000 P 02/19/16 6.0 0.00 0.15
FHN 160219P00007000 P 02/19/16 7.0 0.00 0.15
FHN 160219P00008000 P 02/19/16 8.0 0.00 0.15
FHN 160219P00009000 P 02/19/16 9.0 0.00 0.15
FHN 160219P00010000 P 02/19/16 10.0 0.00 0.15
FHN 160219P00011000 P 02/19/16 11.0 0.00 0.15
FHN 160219P00012000 P 02/19/16 12.0 0.20 0.30
FHN 160219P00013000 P 02/19/16 13.0 0.70 1.05
FHN 160219P00014000 P 02/19/16 14.0 1.65 2.10
FHN 160219P00015000 P 02/19/16 15.0 2.50 3.30
FHN 160219P00016000 P 02/19/16 16.0 3.50 4.20
FHN 160219P00017000 P 02/19/16 17.0 4.50 5.10
FHN 160219P00018000 P 02/19/16 18.0 5.30 6.30
FHN 160219P00019000 P 02/19/16 19.0 6.30 7.40
FHN 160219P00020000 P 02/19/16 20.0 7.40 8.40
FHN 160219P00021000 P 02/19/16 21.0 8.40 9.40
FHN 160219P00022000 P 02/19/16 22.0 9.40 10.40
FHN 160219P00023000 P 02/19/16 23.0 10.20 12.10
FHN 160219P00024000 P 02/19/16 24.0 11.20 12.80
FHN 160219P00025000 P 02/19/16 25.0 12.20 13.30
FHN 160318C00004000 C 03/18/16 4.0 8.00 8.70
FHN 160318C00005000 C 03/18/16 5.0 6.90 7.70
FHN 160318C00006000 C 03/18/16 6.0 5.90 6.70
FHN 160318C00007000 C 03/18/16 7.0 4.90 5.50
FHN 160318C00008000 C 03/18/16 8.0 3.90 4.50
FHN 160318C00009000 C 03/18/16 9.0 3.00 3.60
FHN 160318C00010000 C 03/18/16 10.0 2.00 2.40
FHN 160318C00011000 C 03/18/16 11.0 1.15 1.55
FHN 160318C00012000 C 03/18/16 12.0 0.50 0.70
FHN 160318C00013000 C 03/18/16 13.0 0.15 0.35
FHN 160318C00014000 C 03/18/16 14.0 0.00 0.20
FHN 160318C00015000 C 03/18/16 15.0 0.00 0.15
FHN 160318C00016000 C 03/18/16 16.0 0.00 0.15
FHN 160318C00017000 C 03/18/16 17.0 0.00 0.20
FHN 160318C00018000 C 03/18/16 18.0 0.00 0.15
FHN 160318C00019000 C 03/18/16 19.0 0.00 0.15
FHN 160318C00020000 C 03/18/16 20.0 0.00 0.20
FHN 160318C00021000 C 03/18/16 21.0 0.00 0.15
FHN 160318C00022000 C 03/18/16 22.0 0.00 0.15
FHN 160318P00004000 P 03/18/16 4.0 0.00 0.15
FHN 160318P00005000 P 03/18/16 5.0 0.00 0.15
FHN 160318P00006000 P 03/18/16 6.0 0.00 0.15
FHN 160318P00007000 P 03/18/16 7.0 0.00 0.15
FHN 160318P00008000 P 03/18/16 8.0 0.00 0.20
FHN 160318P00009000 P 03/18/16 9.0 0.00 0.15
FHN 160318P00010000 P 03/18/16 10.0 0.00 0.20
FHN 160318P00011000 P 03/18/16 11.0 0.15 0.30
FHN 160318P00012000 P 03/18/16 12.0 0.50 0.65
FHN 160318P00013000 P 03/18/16 13.0 0.95 1.30
FHN 160318P00014000 P 03/18/16 14.0 1.80 2.25
FHN 160318P00015000 P 03/18/16 15.0 2.65 3.40
FHN 160318P00016000 P 03/18/16 16.0 3.50 4.10
FHN 160318P00017000 P 03/18/16 17.0 4.50 5.30
FHN 160318P00018000 P 03/18/16 18.0 5.40 6.10
FHN 160318P00019000 P 03/18/16 19.0 6.40 7.50
FHN 160318P00020000 P 03/18/16 20.0 7.40 8.50
FHN 160318P00021000 P 03/18/16 21.0 8.40 9.50
FHN 160318P00022000 P 03/18/16 22.0 9.40 10.10
FHN 160520C00006000 C 05/20/16 6.0 6.00 6.60
FHN 160520C00007000 C 05/20/16 7.0 5.00 5.50
FHN 160520C00008000 C 05/20/16 8.0 4.00 4.60
FHN 160520C00009000 C 05/20/16 9.0 3.00 3.60
FHN 160520C00010000 C 05/20/16 10.0 2.10 2.55
FHN 160520C00011000 C 05/20/16 11.0 1.35 1.75
FHN 160520C00012000 C 05/20/16 12.0 0.75 1.05
FHN 160520C00013000 C 05/20/16 13.0 0.35 0.60
FHN 160520C00014000 C 05/20/16 14.0 0.05 0.30
FHN 160520C00015000 C 05/20/16 15.0 0.00 0.25
FHN 160520C00016000 C 05/20/16 16.0 0.00 0.10
FHN 160520C00017000 C 05/20/16 17.0 0.00 0.20
FHN 160520C00018000 C 05/20/16 18.0 0.00 0.15
FHN 160520C00019000 C 05/20/16 19.0 0.00 0.15
FHN 160520C00020000 C 05/20/16 20.0 0.00 0.15
FHN 160520C00021000 C 05/20/16 21.0 0.00 0.15
FHN 160520C00022000 C 05/20/16 22.0 0.00 0.15
FHN 160520C00023000 C 05/20/16 23.0 0.00 0.15
FHN 160520C00024000 C 05/20/16 24.0 0.00 0.15
FHN 160520P00006000 P 05/20/16 6.0 0.00 0.20
FHN 160520P00007000 P 05/20/16 7.0 0.00 0.20
FHN 160520P00008000 P 05/20/16 8.0 0.00 0.20
FHN 160520P00009000 P 05/20/16 9.0 0.00 0.25
FHN 160520P00010000 P 05/20/16 10.0 0.10 0.35
FHN 160520P00011000 P 05/20/16 11.0 0.30 0.55
FHN 160520P00012000 P 05/20/16 12.0 0.65 0.90
FHN 160520P00013000 P 05/20/16 13.0 1.15 1.50
FHN 160520P00014000 P 05/20/16 14.0 1.90 2.40
FHN 160520P00015000 P 05/20/16 15.0 2.60 3.40
FHN 160520P00016000 P 05/20/16 16.0 3.60 4.40
FHN 160520P00017000 P 05/20/16 17.0 4.50 5.30
FHN 160520P00018000 P 05/20/16 18.0 5.40 6.50
FHN 160520P00019000 P 05/20/16 19.0 6.40 7.50
FHN 160520P00020000 P 05/20/16 20.0 7.40 8.50
FHN 160520P00021000 P 05/20/16 21.0 8.40 9.50
FHN 160520P00022000 P 05/20/16 22.0 9.40 10.50
FHN 160520P00023000 P 05/20/16 23.0 10.30 12.10
FHN 160520P00024000 P 05/20/16 24.0 11.30 12.10
FHN 160819C00006000 C 08/19/16 6.0 5.70 6.70
FHN 160819C00007000 C 08/19/16 7.0 5.00 5.50
FHN 160819C00008000 C 08/19/16 8.0 4.00 4.60
FHN 160819C00009000 C 08/19/16 9.0 3.00 3.70
FHN 160819C00010000 C 08/19/16 10.0 2.25 2.70
FHN 160819C00011000 C 08/19/16 11.0 1.55 1.95
FHN 160819C00012000 C 08/19/16 12.0 1.00 1.30
FHN 160819C00013000 C 08/19/16 13.0 0.55 0.85
FHN 160819C00014000 C 08/19/16 14.0 0.25 0.55
FHN 160819C00015000 C 08/19/16 15.0 0.00 0.35
FHN 160819C00016000 C 08/19/16 16.0 0.00 0.30
FHN 160819C00017000 C 08/19/16 17.0 0.00 0.25
FHN 160819C00018000 C 08/19/16 18.0 0.00 0.25
FHN 160819C00019000 C 08/19/16 19.0 0.00 0.20
FHN 160819C00020000 C 08/19/16 20.0 0.00 0.35
FHN 160819C00021000 C 08/19/16 21.0 0.00 0.20
FHN 160819C00022000 C 08/19/16 22.0 0.00 0.20
FHN 160819C00023000 C 08/19/16 23.0 0.00 0.20
FHN 160819C00024000 C 08/19/16 24.0 0.00 0.20
FHN 160819P00006000 P 08/19/16 6.0 0.00 0.25
FHN 160819P00007000 P 08/19/16 7.0 0.00 0.30
FHN 160819P00008000 P 08/19/16 8.0 0.00 0.35
FHN 160819P00009000 P 08/19/16 9.0 0.05 0.50
FHN 160819P00010000 P 08/19/16 10.0 0.25 0.55
FHN 160819P00011000 P 08/19/16 11.0 0.50 0.90
FHN 160819P00012000 P 08/19/16 12.0 0.90 1.25
FHN 160819P00013000 P 08/19/16 13.0 1.50 1.80
FHN 160819P00014000 P 08/19/16 14.0 2.05 2.65
FHN 160819P00015000 P 08/19/16 15.0 2.85 3.40
FHN 160819P00016000 P 08/19/16 16.0 3.80 4.30
FHN 160819P00017000 P 08/19/16 17.0 4.60 5.40
FHN 160819P00018000 P 08/19/16 18.0 5.70 6.60
FHN 160819P00019000 P 08/19/16 19.0 6.50 7.60
FHN 160819P00020000 P 08/19/16 20.0 7.40 8.50
FHN 160819P00021000 P 08/19/16 21.0 8.40 9.50
FHN 160819P00022000 P 08/19/16 22.0 9.40 10.40
FHN 160819P00023000 P 08/19/16 23.0 10.30 12.10
FHN 160819P00024000 P 08/19/16 24.0 11.30 12.40

OPRA data is delayed 15 minutes.