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 Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150918C00007000 C 09/18/15 7.0 6.80 7.80
FHN 150918C00008000 C 09/18/15 8.0 5.80 6.60
FHN 150918C00009000 C 09/18/15 9.0 4.90 5.60
FHN 150918C00010000 C 09/18/15 10.0 3.90 4.50
FHN 150918C00011000 C 09/18/15 11.0 2.95 3.60
FHN 150918C00012000 C 09/18/15 12.0 2.05 2.50
FHN 150918C00013000 C 09/18/15 13.0 1.10 1.50
FHN 150918C00014000 C 09/18/15 14.0 0.40 0.65
FHN 150918C00015000 C 09/18/15 15.0 0.05 0.35
FHN 150918C00016000 C 09/18/15 16.0 0.00 0.15
FHN 150918C00017000 C 09/18/15 17.0 0.00 0.15
FHN 150918C00018000 C 09/18/15 18.0 0.00 0.15
FHN 150918C00019000 C 09/18/15 19.0 0.00 0.10
FHN 150918C00020000 C 09/18/15 20.0 0.00 0.10
FHN 150918C00021000 C 09/18/15 21.0 0.00 0.15
FHN 150918C00022000 C 09/18/15 22.0 0.00 0.15
FHN 150918C00023000 C 09/18/15 23.0 0.00 0.15
FHN 150918C00024000 C 09/18/15 24.0 0.00 0.15
FHN 150918C00025000 C 09/18/15 25.0 0.00 0.15
FHN 150918P00007000 P 09/18/15 7.0 0.00 0.15
FHN 150918P00008000 P 09/18/15 8.0 0.00 0.15
FHN 150918P00009000 P 09/18/15 9.0 0.00 0.15
FHN 150918P00010000 P 09/18/15 10.0 0.00 0.15
FHN 150918P00011000 P 09/18/15 11.0 0.00 0.15
FHN 150918P00012000 P 09/18/15 12.0 0.00 0.15
FHN 150918P00013000 P 09/18/15 13.0 0.00 0.30
FHN 150918P00014000 P 09/18/15 14.0 0.20 0.45
FHN 150918P00015000 P 09/18/15 15.0 0.70 1.15
FHN 150918P00016000 P 09/18/15 16.0 1.60 2.00
FHN 150918P00017000 P 09/18/15 17.0 2.55 3.20
FHN 150918P00018000 P 09/18/15 18.0 3.50 4.10
FHN 150918P00019000 P 09/18/15 19.0 4.50 5.10
FHN 150918P00020000 P 09/18/15 20.0 5.30 6.40
FHN 150918P00021000 P 09/18/15 21.0 6.50 7.30
FHN 150918P00022000 P 09/18/15 22.0 7.30 8.30
FHN 150918P00023000 P 09/18/15 23.0 8.30 9.30
FHN 150918P00024000 P 09/18/15 24.0 9.30 10.30
FHN 150918P00025000 P 09/18/15 25.0 10.10 11.30
FHN 151016C00006000 C 10/16/15 6.0 7.80 8.80
FHN 151016C00007000 C 10/16/15 7.0 6.80 7.80
FHN 151016C00008000 C 10/16/15 8.0 5.80 6.80
FHN 151016C00009000 C 10/16/15 9.0 4.90 5.60
FHN 151016C00010000 C 10/16/15 10.0 3.90 4.60
FHN 151016C00011000 C 10/16/15 11.0 2.95 3.60
FHN 151016C00012000 C 10/16/15 12.0 2.05 2.55
FHN 151016C00013000 C 10/16/15 13.0 1.25 1.60
FHN 151016C00014000 C 10/16/15 14.0 0.60 0.80
FHN 151016C00015000 C 10/16/15 15.0 0.20 0.35
FHN 151016C00016000 C 10/16/15 16.0 0.00 0.35
FHN 151016C00017000 C 10/16/15 17.0 0.00 0.20
FHN 151016C00018000 C 10/16/15 18.0 0.00 0.15
FHN 151016C00019000 C 10/16/15 19.0 0.00 0.15
FHN 151016C00020000 C 10/16/15 20.0 0.00 0.15
FHN 151016C00021000 C 10/16/15 21.0 0.00 0.15
FHN 151016C00022000 C 10/16/15 22.0 0.00 0.15
FHN 151016C00023000 C 10/16/15 23.0 0.00 0.10
FHN 151016C00024000 C 10/16/15 24.0 0.00 0.10
FHN 151016P00006000 P 10/16/15 6.0 0.00 0.15
FHN 151016P00007000 P 10/16/15 7.0 0.00 0.15
FHN 151016P00008000 P 10/16/15 8.0 0.00 0.15
FHN 151016P00009000 P 10/16/15 9.0 0.00 0.15
FHN 151016P00010000 P 10/16/15 10.0 0.00 0.20
FHN 151016P00011000 P 10/16/15 11.0 0.00 0.20
FHN 151016P00012000 P 10/16/15 12.0 0.00 0.35
FHN 151016P00013000 P 10/16/15 13.0 0.10 0.30
FHN 151016P00014000 P 10/16/15 14.0 0.40 0.55
FHN 151016P00015000 P 10/16/15 15.0 1.00 1.15
FHN 151016P00016000 P 10/16/15 16.0 1.70 2.15
FHN 151016P00017000 P 10/16/15 17.0 2.50 3.20
FHN 151016P00018000 P 10/16/15 18.0 3.50 4.20
FHN 151016P00019000 P 10/16/15 19.0 4.50 5.10
FHN 151016P00020000 P 10/16/15 20.0 5.40 6.40
FHN 151016P00021000 P 10/16/15 21.0 6.40 7.30
FHN 151016P00022000 P 10/16/15 22.0 7.40 8.30
FHN 151016P00023000 P 10/16/15 23.0 8.40 9.30
FHN 151016P00024000 P 10/16/15 24.0 9.40 10.30
FHN 151120C00005000 C 11/20/15 5.0 8.80 9.80
FHN 151120C00006000 C 11/20/15 6.0 7.80 8.90
FHN 151120C00007000 C 11/20/15 7.0 6.80 7.90
FHN 151120C00008000 C 11/20/15 8.0 5.80 6.90
FHN 151120C00009000 C 11/20/15 9.0 4.90 5.70
FHN 151120C00010000 C 11/20/15 10.0 3.90 4.60
FHN 151120C00011000 C 11/20/15 11.0 2.95 3.70
FHN 151120C00012000 C 11/20/15 12.0 2.05 2.60
FHN 151120C00013000 C 11/20/15 13.0 1.35 1.75
FHN 151120C00014000 C 11/20/15 14.0 0.75 1.00
FHN 151120C00015000 C 11/20/15 15.0 0.30 0.50
FHN 151120C00016000 C 11/20/15 16.0 0.10 0.35
FHN 151120C00017000 C 11/20/15 17.0 0.00 0.25
FHN 151120C00018000 C 11/20/15 18.0 0.00 0.15
FHN 151120C00019000 C 11/20/15 19.0 0.00 0.15
FHN 151120C00020000 C 11/20/15 20.0 0.00 0.15
FHN 151120C00021000 C 11/20/15 21.0 0.00 0.15
FHN 151120C00022000 C 11/20/15 22.0 0.00 0.15
FHN 151120C00023000 C 11/20/15 23.0 0.00 0.15
FHN 151120P00005000 P 11/20/15 5.0 0.00 0.15
FHN 151120P00006000 P 11/20/15 6.0 0.00 0.15
FHN 151120P00007000 P 11/20/15 7.0 0.00 0.15
FHN 151120P00008000 P 11/20/15 8.0 0.00 0.15
FHN 151120P00009000 P 11/20/15 9.0 0.00 0.15
FHN 151120P00010000 P 11/20/15 10.0 0.00 0.20
FHN 151120P00011000 P 11/20/15 11.0 0.00 0.35
FHN 151120P00012000 P 11/20/15 12.0 0.05 0.40
FHN 151120P00013000 P 11/20/15 13.0 0.20 0.40
FHN 151120P00014000 P 11/20/15 14.0 0.50 0.75
FHN 151120P00015000 P 11/20/15 15.0 1.05 1.35
FHN 151120P00016000 P 11/20/15 16.0 1.75 2.20
FHN 151120P00017000 P 11/20/15 17.0 2.50 3.30
FHN 151120P00018000 P 11/20/15 18.0 3.50 4.20
FHN 151120P00019000 P 11/20/15 19.0 4.60 5.20
FHN 151120P00020000 P 11/20/15 20.0 5.50 6.40
FHN 151120P00021000 P 11/20/15 21.0 6.30 7.30
FHN 151120P00022000 P 11/20/15 22.0 7.30 8.30
FHN 151120P00023000 P 11/20/15 23.0 8.40 9.30
FHN 160219C00007000 C 02/19/16 7.0 6.80 7.80
FHN 160219C00008000 C 02/19/16 8.0 5.80 6.90
FHN 160219C00009000 C 02/19/16 9.0 4.90 5.60
FHN 160219C00010000 C 02/19/16 10.0 3.90 4.60
FHN 160219C00011000 C 02/19/16 11.0 3.00 3.70
FHN 160219C00012000 C 02/19/16 12.0 2.20 3.10
FHN 160219C00013000 C 02/19/16 13.0 1.60 1.75
FHN 160219C00014000 C 02/19/16 14.0 0.90 1.30
FHN 160219C00015000 C 02/19/16 15.0 0.50 0.80
FHN 160219C00016000 C 02/19/16 16.0 0.20 0.50
FHN 160219C00017000 C 02/19/16 17.0 0.00 0.50
FHN 160219C00018000 C 02/19/16 18.0 0.00 0.45
FHN 160219C00019000 C 02/19/16 19.0 0.00 0.35
FHN 160219C00020000 C 02/19/16 20.0 0.00 0.35
FHN 160219C00021000 C 02/19/16 21.0 0.00 0.35
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 0.35
FHN 160219C00025000 C 02/19/16 25.0 0.00 0.35
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 0.35
FHN 160219P00010000 P 02/19/16 10.0 0.00 0.40
FHN 160219P00011000 P 02/19/16 11.0 0.00 0.45
FHN 160219P00012000 P 02/19/16 12.0 0.20 0.50
FHN 160219P00013000 P 02/19/16 13.0 0.40 0.75
FHN 160219P00014000 P 02/19/16 14.0 0.75 1.05
FHN 160219P00015000 P 02/19/16 15.0 1.30 1.70
FHN 160219P00016000 P 02/19/16 16.0 1.90 2.40
FHN 160219P00017000 P 02/19/16 17.0 2.70 3.40
FHN 160219P00018000 P 02/19/16 18.0 3.60 4.30
FHN 160219P00019000 P 02/19/16 19.0 4.60 5.20
FHN 160219P00020000 P 02/19/16 20.0 5.30 6.40
FHN 160219P00021000 P 02/19/16 21.0 6.30 7.40
FHN 160219P00022000 P 02/19/16 22.0 7.30 8.30
FHN 160219P00023000 P 02/19/16 23.0 8.30 9.30
FHN 160219P00024000 P 02/19/16 24.0 9.30 10.30
FHN 160219P00025000 P 02/19/16 25.0 10.10 11.30

OPRA data is delayed 15 minutes.