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 (2014-12-12)Premium Content

First Horizon National Corporation (FHN)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150320C00005000 C 03/20/15 5.0 9.10 9.60
FHN 150320C00006000 C 03/20/15 6.0 8.10 8.60
FHN 150320C00007000 C 03/20/15 7.0 7.10 7.60
FHN 150320C00008000 C 03/20/15 8.0 6.10 6.60
FHN 150320C00009000 C 03/20/15 9.0 5.10 5.60
FHN 150320C00010000 C 03/20/15 10.0 4.10 4.60
FHN 150320C00011000 C 03/20/15 11.0 3.10 3.60
FHN 150320C00012000 C 03/20/15 12.0 2.05 2.60
FHN 150320C00013000 C 03/20/15 13.0 1.15 1.50
FHN 150320C00014000 C 03/20/15 14.0 0.40 0.60
FHN 150320C00015000 C 03/20/15 15.0 0.00 0.15
FHN 150320C00016000 C 03/20/15 16.0 0.00 0.10
FHN 150320C00017000 C 03/20/15 17.0 0.00 0.10
FHN 150320C00018000 C 03/20/15 18.0 0.00 0.10
FHN 150320C00019000 C 03/20/15 19.0 0.00 0.15
FHN 150320C00020000 C 03/20/15 20.0 0.00 0.15
FHN 150320C00021000 C 03/20/15 21.0 0.00 0.20
FHN 150320P00005000 P 03/20/15 5.0 0.00 0.10
FHN 150320P00006000 P 03/20/15 6.0 0.00 0.10
FHN 150320P00007000 P 03/20/15 7.0 0.00 0.10
FHN 150320P00008000 P 03/20/15 8.0 0.00 0.10
FHN 150320P00009000 P 03/20/15 9.0 0.00 0.10
FHN 150320P00010000 P 03/20/15 10.0 0.00 0.10
FHN 150320P00011000 P 03/20/15 11.0 0.00 0.10
FHN 150320P00012000 P 03/20/15 12.0 0.00 0.10
FHN 150320P00013000 P 03/20/15 13.0 0.00 0.10
FHN 150320P00014000 P 03/20/15 14.0 0.10 0.15
FHN 150320P00015000 P 03/20/15 15.0 0.60 0.95
FHN 150320P00016000 P 03/20/15 16.0 1.55 1.95
FHN 150320P00017000 P 03/20/15 17.0 2.55 2.90
FHN 150320P00018000 P 03/20/15 18.0 3.50 4.00
FHN 150320P00019000 P 03/20/15 19.0 4.50 5.00
FHN 150320P00020000 P 03/20/15 20.0 5.50 6.00
FHN 150320P00021000 P 03/20/15 21.0 6.50 7.00
FHN 150417C00006000 C 04/17/15 6.0 7.80 8.90
FHN 150417C00007000 C 04/17/15 7.0 6.80 7.80
FHN 150417C00008000 C 04/17/15 8.0 5.80 6.80
FHN 150417C00009000 C 04/17/15 9.0 4.90 5.80
FHN 150417C00010000 C 04/17/15 10.0 3.90 4.80
FHN 150417C00011000 C 04/17/15 11.0 2.95 3.70
FHN 150417C00012000 C 04/17/15 12.0 2.05 2.60
FHN 150417C00013000 C 04/17/15 13.0 1.20 1.55
FHN 150417C00014000 C 04/17/15 14.0 0.55 0.75
FHN 150417C00015000 C 04/17/15 15.0 0.10 0.30
FHN 150417C00016000 C 04/17/15 16.0 0.00 0.15
FHN 150417C00017000 C 04/17/15 17.0 0.00 0.15
FHN 150417C00018000 C 04/17/15 18.0 0.00 0.15
FHN 150417C00019000 C 04/17/15 19.0 0.00 0.10
FHN 150417C00020000 C 04/17/15 20.0 0.00 0.10
FHN 150417C00021000 C 04/17/15 21.0 0.00 0.10
FHN 150417C00022000 C 04/17/15 22.0 0.00 0.10
FHN 150417P00006000 P 04/17/15 6.0 0.00 0.10
FHN 150417P00007000 P 04/17/15 7.0 0.00 0.10
FHN 150417P00008000 P 04/17/15 8.0 0.00 0.10
FHN 150417P00009000 P 04/17/15 9.0 0.00 0.10
FHN 150417P00010000 P 04/17/15 10.0 0.00 0.10
FHN 150417P00011000 P 04/17/15 11.0 0.00 0.15
FHN 150417P00012000 P 04/17/15 12.0 0.00 0.15
FHN 150417P00013000 P 04/17/15 13.0 0.05 0.25
FHN 150417P00014000 P 04/17/15 14.0 0.25 0.40
FHN 150417P00015000 P 04/17/15 15.0 0.80 1.05
FHN 150417P00016000 P 04/17/15 16.0 1.60 2.00
FHN 150417P00017000 P 04/17/15 17.0 2.55 2.90
FHN 150417P00018000 P 04/17/15 18.0 3.50 4.00
FHN 150417P00019000 P 04/17/15 19.0 4.50 5.00
FHN 150417P00020000 P 04/17/15 20.0 5.50 6.00
FHN 150417P00021000 P 04/17/15 21.0 6.50 7.00
FHN 150417P00022000 P 04/17/15 22.0 7.50 8.00
FHN 150515C00005000 C 05/15/15 5.0 8.80 9.90
FHN 150515C00006000 C 05/15/15 6.0 7.80 9.00
FHN 150515C00007000 C 05/15/15 7.0 6.80 7.90
FHN 150515C00008000 C 05/15/15 8.0 5.80 6.90
FHN 150515C00009000 C 05/15/15 9.0 4.90 5.80
FHN 150515C00010000 C 05/15/15 10.0 3.90 4.70
FHN 150515C00011000 C 05/15/15 11.0 3.10 3.60
FHN 150515C00012000 C 05/15/15 12.0 2.20 2.50
FHN 150515C00013000 C 05/15/15 13.0 1.25 1.65
FHN 150515C00014000 C 05/15/15 14.0 0.70 0.85
FHN 150515C00015000 C 05/15/15 15.0 0.25 0.35
FHN 150515C00016000 C 05/15/15 16.0 0.05 0.20
FHN 150515C00017000 C 05/15/15 17.0 0.00 0.15
FHN 150515C00018000 C 05/15/15 18.0 0.00 0.15
FHN 150515C00019000 C 05/15/15 19.0 0.00 0.10
FHN 150515C00020000 C 05/15/15 20.0 0.00 0.10
FHN 150515C00021000 C 05/15/15 21.0 0.00 0.10
FHN 150515P00005000 P 05/15/15 5.0 0.00 0.10
FHN 150515P00006000 P 05/15/15 6.0 0.00 0.10
FHN 150515P00007000 P 05/15/15 7.0 0.00 0.10
FHN 150515P00008000 P 05/15/15 8.0 0.00 0.10
FHN 150515P00009000 P 05/15/15 9.0 0.00 0.10
FHN 150515P00010000 P 05/15/15 10.0 0.00 0.15
FHN 150515P00011000 P 05/15/15 11.0 0.00 0.15
FHN 150515P00012000 P 05/15/15 12.0 0.00 0.20
FHN 150515P00013000 P 05/15/15 13.0 0.10 0.30
FHN 150515P00014000 P 05/15/15 14.0 0.40 0.50
FHN 150515P00015000 P 05/15/15 15.0 0.90 1.15
FHN 150515P00016000 P 05/15/15 16.0 1.65 1.95
FHN 150515P00017000 P 05/15/15 17.0 2.55 2.95
FHN 150515P00018000 P 05/15/15 18.0 3.50 4.00
FHN 150515P00019000 P 05/15/15 19.0 4.50 5.00
FHN 150515P00020000 P 05/15/15 20.0 5.50 6.00
FHN 150515P00021000 P 05/15/15 21.0 6.50 7.00
FHN 150821C00005000 C 08/21/15 5.0 8.80 9.90
FHN 150821C00006000 C 08/21/15 6.0 7.80 9.00
FHN 150821C00007000 C 08/21/15 7.0 6.80 7.90
FHN 150821C00008000 C 08/21/15 8.0 5.80 6.90
FHN 150821C00009000 C 08/21/15 9.0 4.90 5.80
FHN 150821C00010000 C 08/21/15 10.0 3.90 4.80
FHN 150821C00011000 C 08/21/15 11.0 2.95 3.80
FHN 150821C00012000 C 08/21/15 12.0 2.30 2.75
FHN 150821C00013000 C 08/21/15 13.0 1.60 1.90
FHN 150821C00014000 C 08/21/15 14.0 0.95 1.15
FHN 150821C00015000 C 08/21/15 15.0 0.50 0.70
FHN 150821C00016000 C 08/21/15 16.0 0.20 0.40
FHN 150821C00017000 C 08/21/15 17.0 0.05 0.35
FHN 150821C00018000 C 08/21/15 18.0 0.00 0.30
FHN 150821C00019000 C 08/21/15 19.0 0.00 0.20
FHN 150821C00020000 C 08/21/15 20.0 0.00 0.20
FHN 150821C00021000 C 08/21/15 21.0 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 0.30
FHN 150821P00008000 P 08/21/15 8.0 0.00 0.25
FHN 150821P00009000 P 08/21/15 9.0 0.00 0.25
FHN 150821P00010000 P 08/21/15 10.0 0.00 0.30
FHN 150821P00011000 P 08/21/15 11.0 0.00 0.35
FHN 150821P00012000 P 08/21/15 12.0 0.10 0.35
FHN 150821P00013000 P 08/21/15 13.0 0.35 0.50
FHN 150821P00014000 P 08/21/15 14.0 0.65 0.85
FHN 150821P00015000 P 08/21/15 15.0 1.20 1.40
FHN 150821P00016000 P 08/21/15 16.0 1.80 2.35
FHN 150821P00017000 P 08/21/15 17.0 2.60 3.40
FHN 150821P00018000 P 08/21/15 18.0 3.40 4.20
FHN 150821P00019000 P 08/21/15 19.0 4.40 5.20
FHN 150821P00020000 P 08/21/15 20.0 5.20 6.40
FHN 150821P00021000 P 08/21/15 21.0 6.20 7.30

OPRA data is delayed 15 minutes.