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 (2015-03-13)Premium Content

First Horizon National Corporation (FHN)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150515C00005000 C 05/15/15 5.0 9.20 9.60
FHN 150515C00006000 C 05/15/15 6.0 8.20 8.60
FHN 150515C00007000 C 05/15/15 7.0 7.20 7.60
FHN 150515C00008000 C 05/15/15 8.0 6.20 6.60
FHN 150515C00009000 C 05/15/15 9.0 5.20 5.60
FHN 150515C00010000 C 05/15/15 10.0 4.20 4.60
FHN 150515C00011000 C 05/15/15 11.0 3.20 3.60
FHN 150515C00012000 C 05/15/15 12.0 2.20 2.60
FHN 150515C00013000 C 05/15/15 13.0 1.25 1.60
FHN 150515C00014000 C 05/15/15 14.0 0.50 0.60
FHN 150515C00015000 C 05/15/15 15.0 0.05 0.15
FHN 150515C00016000 C 05/15/15 16.0 0.00 0.10
FHN 150515C00017000 C 05/15/15 17.0 0.00 0.05
FHN 150515C00018000 C 05/15/15 18.0 0.00 0.05
FHN 150515C00019000 C 05/15/15 19.0 0.00 0.05
FHN 150515C00020000 C 05/15/15 20.0 0.00 0.05
FHN 150515C00021000 C 05/15/15 21.0 0.00 0.05
FHN 150515P00005000 P 05/15/15 5.0 0.00 0.05
FHN 150515P00006000 P 05/15/15 6.0 0.00 0.05
FHN 150515P00007000 P 05/15/15 7.0 0.00 0.05
FHN 150515P00008000 P 05/15/15 8.0 0.00 0.05
FHN 150515P00009000 P 05/15/15 9.0 0.00 0.05
FHN 150515P00010000 P 05/15/15 10.0 0.00 0.05
FHN 150515P00011000 P 05/15/15 11.0 0.00 0.05
FHN 150515P00012000 P 05/15/15 12.0 0.00 0.10
FHN 150515P00013000 P 05/15/15 13.0 0.00 0.10
FHN 150515P00014000 P 05/15/15 14.0 0.10 0.20
FHN 150515P00015000 P 05/15/15 15.0 0.55 0.85
FHN 150515P00016000 P 05/15/15 16.0 1.45 1.80
FHN 150515P00017000 P 05/15/15 17.0 2.40 2.80
FHN 150515P00018000 P 05/15/15 18.0 3.40 3.80
FHN 150515P00019000 P 05/15/15 19.0 4.40 4.80
FHN 150515P00020000 P 05/15/15 20.0 5.40 5.80
FHN 150515P00021000 P 05/15/15 21.0 6.40 6.80
FHN 150619C00005000 C 06/19/15 5.0 8.90 9.90
FHN 150619C00006000 C 06/19/15 6.0 7.90 8.90
FHN 150619C00007000 C 06/19/15 7.0 6.90 7.90
FHN 150619C00008000 C 06/19/15 8.0 5.90 6.90
FHN 150619C00009000 C 06/19/15 9.0 5.00 5.70
FHN 150619C00010000 C 06/19/15 10.0 4.00 4.70
FHN 150619C00011000 C 06/19/15 11.0 3.10 3.80
FHN 150619C00012000 C 06/19/15 12.0 2.05 2.60
FHN 150619C00013000 C 06/19/15 13.0 1.30 1.70
FHN 150619C00014000 C 06/19/15 14.0 0.60 0.80
FHN 150619C00015000 C 06/19/15 15.0 0.15 0.25
FHN 150619C00016000 C 06/19/15 16.0 0.00 0.40
FHN 150619C00017000 C 06/19/15 17.0 0.00 0.35
FHN 150619C00018000 C 06/19/15 18.0 0.00 0.35
FHN 150619C00019000 C 06/19/15 19.0 0.00 0.35
FHN 150619C00020000 C 06/19/15 20.0 0.00 0.35
FHN 150619C00021000 C 06/19/15 21.0 0.00 0.35
FHN 150619C00022000 C 06/19/15 22.0 0.00 0.35
FHN 150619C00023000 C 06/19/15 23.0 0.00 0.35
FHN 150619P00005000 P 06/19/15 5.0 0.00 0.35
FHN 150619P00006000 P 06/19/15 6.0 0.00 0.35
FHN 150619P00007000 P 06/19/15 7.0 0.00 0.35
FHN 150619P00008000 P 06/19/15 8.0 0.00 0.35
FHN 150619P00009000 P 06/19/15 9.0 0.00 0.35
FHN 150619P00010000 P 06/19/15 10.0 0.00 0.35
FHN 150619P00011000 P 06/19/15 11.0 0.00 0.35
FHN 150619P00012000 P 06/19/15 12.0 0.00 0.35
FHN 150619P00013000 P 06/19/15 13.0 0.05 0.45
FHN 150619P00014000 P 06/19/15 14.0 0.30 0.35
FHN 150619P00015000 P 06/19/15 15.0 0.85 0.95
FHN 150619P00016000 P 06/19/15 16.0 1.55 1.95
FHN 150619P00017000 P 06/19/15 17.0 2.35 3.10
FHN 150619P00018000 P 06/19/15 18.0 3.30 4.00
FHN 150619P00019000 P 06/19/15 19.0 4.30 5.00
FHN 150619P00020000 P 06/19/15 20.0 5.20 6.00
FHN 150619P00021000 P 06/19/15 21.0 6.20 7.20
FHN 150619P00022000 P 06/19/15 22.0 7.20 8.20
FHN 150619P00023000 P 06/19/15 23.0 8.20 9.20
FHN 150821C00005000 C 08/21/15 5.0 9.00 9.60
FHN 150821C00006000 C 08/21/15 6.0 8.00 8.90
FHN 150821C00007000 C 08/21/15 7.0 7.10 7.60
FHN 150821C00008000 C 08/21/15 8.0 5.90 6.90
FHN 150821C00009000 C 08/21/15 9.0 5.00 5.70
FHN 150821C00010000 C 08/21/15 10.0 4.10 4.70
FHN 150821C00011000 C 08/21/15 11.0 3.20 3.70
FHN 150821C00012000 C 08/21/15 12.0 2.25 2.75
FHN 150821C00013000 C 08/21/15 13.0 1.45 1.85
FHN 150821C00014000 C 08/21/15 14.0 0.85 0.95
FHN 150821C00015000 C 08/21/15 15.0 0.40 0.50
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 0.10
FHN 150821C00019000 C 08/21/15 19.0 0.00 0.10
FHN 150821C00020000 C 08/21/15 20.0 0.00 0.10
FHN 150821C00021000 C 08/21/15 21.0 0.00 0.10
FHN 150821P00005000 P 08/21/15 5.0 0.00 0.10
FHN 150821P00006000 P 08/21/15 6.0 0.00 0.10
FHN 150821P00007000 P 08/21/15 7.0 0.00 0.10
FHN 150821P00008000 P 08/21/15 8.0 0.00 0.10
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 0.15
FHN 150821P00012000 P 08/21/15 12.0 0.00 0.25
FHN 150821P00013000 P 08/21/15 13.0 0.20 0.35
FHN 150821P00014000 P 08/21/15 14.0 0.50 0.65
FHN 150821P00015000 P 08/21/15 15.0 1.05 1.15
FHN 150821P00016000 P 08/21/15 16.0 1.65 2.05
FHN 150821P00017000 P 08/21/15 17.0 2.45 3.10
FHN 150821P00018000 P 08/21/15 18.0 3.40 3.90
FHN 150821P00019000 P 08/21/15 19.0 4.40 4.90
FHN 150821P00020000 P 08/21/15 20.0 5.40 5.90
FHN 150821P00021000 P 08/21/15 21.0 6.40 7.00
FHN 151120C00005000 C 11/20/15 5.0 9.10 9.70
FHN 151120C00006000 C 11/20/15 6.0 8.10 8.70
FHN 151120C00007000 C 11/20/15 7.0 7.20 7.70
FHN 151120C00008000 C 11/20/15 8.0 6.20 6.70
FHN 151120C00009000 C 11/20/15 9.0 5.20 5.70
FHN 151120C00010000 C 11/20/15 10.0 4.20 4.70
FHN 151120C00011000 C 11/20/15 11.0 3.20 3.80
FHN 151120C00012000 C 11/20/15 12.0 2.25 2.90
FHN 151120C00013000 C 11/20/15 13.0 1.70 2.05
FHN 151120C00014000 C 11/20/15 14.0 1.10 1.25
FHN 151120C00015000 C 11/20/15 15.0 0.60 0.75
FHN 151120C00016000 C 11/20/15 16.0 0.30 0.50
FHN 151120C00017000 C 11/20/15 17.0 0.00 0.35
FHN 151120C00018000 C 11/20/15 18.0 0.00 0.25
FHN 151120C00019000 C 11/20/15 19.0 0.00 0.15
FHN 151120C00020000 C 11/20/15 20.0 0.00 0.10
FHN 151120C00021000 C 11/20/15 21.0 0.00 0.10
FHN 151120C00022000 C 11/20/15 22.0 0.00 0.10
FHN 151120C00023000 C 11/20/15 23.0 0.00 0.10
FHN 151120P00005000 P 11/20/15 5.0 0.00 0.10
FHN 151120P00006000 P 11/20/15 6.0 0.00 0.10
FHN 151120P00007000 P 11/20/15 7.0 0.00 0.10
FHN 151120P00008000 P 11/20/15 8.0 0.00 0.10
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 0.25
FHN 151120P00012000 P 11/20/15 12.0 0.20 0.40
FHN 151120P00013000 P 11/20/15 13.0 0.40 0.55
FHN 151120P00014000 P 11/20/15 14.0 0.75 0.90
FHN 151120P00015000 P 11/20/15 15.0 1.30 1.45
FHN 151120P00016000 P 11/20/15 16.0 1.90 2.25
FHN 151120P00017000 P 11/20/15 17.0 2.50 3.30
FHN 151120P00018000 P 11/20/15 18.0 3.40 4.20
FHN 151120P00019000 P 11/20/15 19.0 4.40 5.00
FHN 151120P00020000 P 11/20/15 20.0 5.40 6.00
FHN 151120P00021000 P 11/20/15 21.0 6.40 7.00
FHN 151120P00022000 P 11/20/15 22.0 7.40 8.10
FHN 151120P00023000 P 11/20/15 23.0 8.20 9.10

OPRA data is delayed 15 minutes.