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 (2014-09-12)Premium Content

First Horizon National Corporation (FHN)
As of Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 141018C00004000 C 10/18/14 4.0 8.10 9.30
FHN 141018C00005000 C 10/18/14 5.0 7.50 8.00
FHN 141018C00006000 C 10/18/14 6.0 6.40 7.30
FHN 141018C00007000 C 10/18/14 7.0 5.10 6.40
FHN 141018C00008000 C 10/18/14 8.0 4.50 4.90
FHN 141018C00009000 C 10/18/14 9.0 3.50 3.90
FHN 141018C00010000 C 10/18/14 10.0 2.50 2.80
FHN 141018C00011000 C 10/18/14 11.0 1.60 1.85
FHN 141018C00012000 C 10/18/14 12.0 0.65 0.90
FHN 141018C00013000 C 10/18/14 13.0 0.15 0.25
FHN 141018C00014000 C 10/18/14 14.0 0.00 0.10
FHN 141018C00015000 C 10/18/14 15.0 0.00 0.10
FHN 141018C00016000 C 10/18/14 16.0 0.00 0.10
FHN 141018C00017000 C 10/18/14 17.0 0.00 0.10
FHN 141018C00018000 C 10/18/14 18.0 0.00 0.10
FHN 141018C00019000 C 10/18/14 19.0 0.00 0.10
FHN 141018C00020000 C 10/18/14 20.0 0.00 0.10
FHN 141018P00004000 P 10/18/14 4.0 0.00 0.10
FHN 141018P00005000 P 10/18/14 5.0 0.00 0.10
FHN 141018P00006000 P 10/18/14 6.0 0.00 0.10
FHN 141018P00007000 P 10/18/14 7.0 0.00 0.10
FHN 141018P00008000 P 10/18/14 8.0 0.00 0.10
FHN 141018P00009000 P 10/18/14 9.0 0.00 0.10
FHN 141018P00010000 P 10/18/14 10.0 0.00 0.10
FHN 141018P00011000 P 10/18/14 11.0 0.00 0.10
FHN 141018P00012000 P 10/18/14 12.0 0.05 0.15
FHN 141018P00013000 P 10/18/14 13.0 0.40 0.55
FHN 141018P00014000 P 10/18/14 14.0 1.20 1.45
FHN 141018P00015000 P 10/18/14 15.0 2.15 2.50
FHN 141018P00016000 P 10/18/14 16.0 2.90 3.50
FHN 141018P00017000 P 10/18/14 17.0 4.10 4.70
FHN 141018P00018000 P 10/18/14 18.0 5.10 5.70
FHN 141018P00019000 P 10/18/14 19.0 6.00 6.90
FHN 141018P00020000 P 10/18/14 20.0 6.80 7.90
FHN 141122C00004000 C 11/22/14 4.0 8.10 9.30
FHN 141122C00005000 C 11/22/14 5.0 7.50 8.00
FHN 141122C00006000 C 11/22/14 6.0 6.50 7.00
FHN 141122C00007000 C 11/22/14 7.0 5.20 6.00
FHN 141122C00008000 C 11/22/14 8.0 4.30 4.90
FHN 141122C00009000 C 11/22/14 9.0 3.50 3.80
FHN 141122C00010000 C 11/22/14 10.0 2.55 3.00
FHN 141122C00011000 C 11/22/14 11.0 1.60 1.85
FHN 141122C00012000 C 11/22/14 12.0 0.85 1.00
FHN 141122C00013000 C 11/22/14 13.0 0.25 0.35
FHN 141122C00014000 C 11/22/14 14.0 0.00 0.15
FHN 141122C00015000 C 11/22/14 15.0 0.00 0.10
FHN 141122C00016000 C 11/22/14 16.0 0.00 0.10
FHN 141122C00017000 C 11/22/14 17.0 0.00 0.10
FHN 141122C00018000 C 11/22/14 18.0 0.00 0.10
FHN 141122C00019000 C 11/22/14 19.0 0.00 0.10
FHN 141122C00020000 C 11/22/14 20.0 0.00 0.10
FHN 141122P00004000 P 11/22/14 4.0 0.00 0.10
FHN 141122P00005000 P 11/22/14 5.0 0.00 0.10
FHN 141122P00006000 P 11/22/14 6.0 0.00 0.10
FHN 141122P00007000 P 11/22/14 7.0 0.00 0.10
FHN 141122P00008000 P 11/22/14 8.0 0.00 0.10
FHN 141122P00009000 P 11/22/14 9.0 0.00 0.10
FHN 141122P00010000 P 11/22/14 10.0 0.00 0.10
FHN 141122P00011000 P 11/22/14 11.0 0.00 0.15
FHN 141122P00012000 P 11/22/14 12.0 0.15 0.30
FHN 141122P00013000 P 11/22/14 13.0 0.50 0.65
FHN 141122P00014000 P 11/22/14 14.0 1.25 1.55
FHN 141122P00015000 P 11/22/14 15.0 2.20 2.60
FHN 141122P00016000 P 11/22/14 16.0 3.20 3.60
FHN 141122P00017000 P 11/22/14 17.0 3.90 4.70
FHN 141122P00018000 P 11/22/14 18.0 5.10 5.70
FHN 141122P00019000 P 11/22/14 19.0 6.10 6.90
FHN 141122P00020000 P 11/22/14 20.0 6.80 7.90
FHN 150220C00004000 C 02/20/15 4.0 8.10 9.30
FHN 150220C00005000 C 02/20/15 5.0 7.40 7.90
FHN 150220C00006000 C 02/20/15 6.0 6.40 7.10
FHN 150220C00007000 C 02/20/15 7.0 5.50 5.80
FHN 150220C00008000 C 02/20/15 8.0 4.50 4.90
FHN 150220C00009000 C 02/20/15 9.0 3.60 3.90
FHN 150220C00010000 C 02/20/15 10.0 2.60 2.90
FHN 150220C00011000 C 02/20/15 11.0 1.70 2.00
FHN 150220C00012000 C 02/20/15 12.0 1.00 1.20
FHN 150220C00013000 C 02/20/15 13.0 0.40 0.65
FHN 150220C00014000 C 02/20/15 14.0 0.15 0.35
FHN 150220C00015000 C 02/20/15 15.0 0.05 0.20
FHN 150220C00016000 C 02/20/15 16.0 0.00 0.15
FHN 150220C00017000 C 02/20/15 17.0 0.00 0.10
FHN 150220C00018000 C 02/20/15 18.0 0.00 0.10
FHN 150220C00019000 C 02/20/15 19.0 0.00 0.10
FHN 150220C00020000 C 02/20/15 20.0 0.00 0.10
FHN 150220P00004000 P 02/20/15 4.0 0.00 0.10
FHN 150220P00005000 P 02/20/15 5.0 0.00 0.10
FHN 150220P00006000 P 02/20/15 6.0 0.00 0.10
FHN 150220P00007000 P 02/20/15 7.0 0.00 0.15
FHN 150220P00008000 P 02/20/15 8.0 0.00 0.15
FHN 150220P00009000 P 02/20/15 9.0 0.00 0.15
FHN 150220P00010000 P 02/20/15 10.0 0.05 0.20
FHN 150220P00011000 P 02/20/15 11.0 0.10 0.30
FHN 150220P00012000 P 02/20/15 12.0 0.35 0.55
FHN 150220P00013000 P 02/20/15 13.0 0.80 1.00
FHN 150220P00014000 P 02/20/15 14.0 1.45 1.75
FHN 150220P00015000 P 02/20/15 15.0 2.30 2.60
FHN 150220P00016000 P 02/20/15 16.0 3.30 3.60
FHN 150220P00017000 P 02/20/15 17.0 4.20 4.50
FHN 150220P00018000 P 02/20/15 18.0 5.20 5.50
FHN 150220P00019000 P 02/20/15 19.0 6.10 6.60
FHN 150220P00020000 P 02/20/15 20.0 6.80 8.00
FHN 150515C00005000 C 05/15/15 5.0 7.10 7.90
FHN 150515C00006000 C 05/15/15 6.0 6.10 6.90
FHN 150515C00007000 C 05/15/15 7.0 5.50 5.80
FHN 150515C00008000 C 05/15/15 8.0 4.50 4.90
FHN 150515C00009000 C 05/15/15 9.0 3.50 3.90
FHN 150515C00010000 C 05/15/15 10.0 2.65 3.00
FHN 150515C00011000 C 05/15/15 11.0 1.85 2.15
FHN 150515C00012000 C 05/15/15 12.0 1.15 1.40
FHN 150515C00013000 C 05/15/15 13.0 0.60 0.85
FHN 150515C00014000 C 05/15/15 14.0 0.30 0.45
FHN 150515C00015000 C 05/15/15 15.0 0.10 0.30
FHN 150515C00016000 C 05/15/15 16.0 0.00 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 0.15
FHN 150515C00020000 C 05/15/15 20.0 0.00 0.15
FHN 150515C00021000 C 05/15/15 21.0 0.00 0.15
FHN 150515P00005000 P 05/15/15 5.0 0.00 0.15
FHN 150515P00006000 P 05/15/15 6.0 0.00 0.15
FHN 150515P00007000 P 05/15/15 7.0 0.00 0.15
FHN 150515P00008000 P 05/15/15 8.0 0.00 0.20
FHN 150515P00009000 P 05/15/15 9.0 0.00 0.20
FHN 150515P00010000 P 05/15/15 10.0 0.05 0.30
FHN 150515P00011000 P 05/15/15 11.0 0.25 0.45
FHN 150515P00012000 P 05/15/15 12.0 0.55 0.75
FHN 150515P00013000 P 05/15/15 13.0 1.00 1.20
FHN 150515P00014000 P 05/15/15 14.0 1.65 1.90
FHN 150515P00015000 P 05/15/15 15.0 2.35 2.75
FHN 150515P00016000 P 05/15/15 16.0 3.30 3.70
FHN 150515P00017000 P 05/15/15 17.0 4.20 4.60
FHN 150515P00018000 P 05/15/15 18.0 5.20 5.70
FHN 150515P00019000 P 05/15/15 19.0 5.90 7.00
FHN 150515P00020000 P 05/15/15 20.0 6.80 8.00
FHN 150515P00021000 P 05/15/15 21.0 7.80 9.00

OPRA data is delayed 15 minutes.