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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150417C00006000 C 04/17/15 6.0 7.40 8.40
FHN 150417C00007000 C 04/17/15 7.0 6.40 7.40
FHN 150417C00008000 C 04/17/15 8.0 5.40 6.40
FHN 150417C00009000 C 04/17/15 9.0 4.50 5.20
FHN 150417C00010000 C 04/17/15 10.0 3.50 4.20
FHN 150417C00011000 C 04/17/15 11.0 2.50 3.30
FHN 150417C00012000 C 04/17/15 12.0 1.70 2.10
FHN 150417C00013000 C 04/17/15 13.0 0.75 1.20
FHN 150417C00014000 C 04/17/15 14.0 0.25 0.40
FHN 150417C00015000 C 04/17/15 15.0 0.00 0.15
FHN 150417C00016000 C 04/17/15 16.0 0.00 0.10
FHN 150417C00017000 C 04/17/15 17.0 0.00 0.10
FHN 150417C00018000 C 04/17/15 18.0 0.00 0.10
FHN 150417C00019000 C 04/17/15 19.0 0.00 0.10
FHN 150417C00020000 C 04/17/15 20.0 0.00 0.35
FHN 150417C00021000 C 04/17/15 21.0 0.00 0.35
FHN 150417C00022000 C 04/17/15 22.0 0.00 0.35
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 0.15
FHN 150417P00010000 P 04/17/15 10.0 0.00 0.35
FHN 150417P00011000 P 04/17/15 11.0 0.00 0.15
FHN 150417P00012000 P 04/17/15 12.0 0.00 0.20
FHN 150417P00013000 P 04/17/15 13.0 0.05 0.20
FHN 150417P00014000 P 04/17/15 14.0 0.30 0.50
FHN 150417P00015000 P 04/17/15 15.0 0.95 1.40
FHN 150417P00016000 P 04/17/15 16.0 1.90 2.35
FHN 150417P00017000 P 04/17/15 17.0 2.75 3.50
FHN 150417P00018000 P 04/17/15 18.0 3.80 4.50
FHN 150417P00019000 P 04/17/15 19.0 4.80 5.50
FHN 150417P00020000 P 04/17/15 20.0 5.60 6.70
FHN 150417P00021000 P 04/17/15 21.0 6.60 7.70
FHN 150417P00022000 P 04/17/15 22.0 7.60 8.70
FHN 150515C00005000 C 05/15/15 5.0 8.40 9.40
FHN 150515C00006000 C 05/15/15 6.0 7.40 8.40
FHN 150515C00007000 C 05/15/15 7.0 6.40 7.40
FHN 150515C00008000 C 05/15/15 8.0 5.40 6.40
FHN 150515C00009000 C 05/15/15 9.0 4.50 5.20
FHN 150515C00010000 C 05/15/15 10.0 3.50 4.20
FHN 150515C00011000 C 05/15/15 11.0 2.50 3.30
FHN 150515C00012000 C 05/15/15 12.0 1.75 2.15
FHN 150515C00013000 C 05/15/15 13.0 0.90 1.30
FHN 150515C00014000 C 05/15/15 14.0 0.35 0.50
FHN 150515C00015000 C 05/15/15 15.0 0.10 0.20
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 0.35
FHN 150515C00020000 C 05/15/15 20.0 0.00 0.35
FHN 150515C00021000 C 05/15/15 21.0 0.00 0.35
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 0.10
FHN 150515P00011000 P 05/15/15 11.0 0.00 0.20
FHN 150515P00012000 P 05/15/15 12.0 0.00 0.15
FHN 150515P00013000 P 05/15/15 13.0 0.15 0.25
FHN 150515P00014000 P 05/15/15 14.0 0.50 0.60
FHN 150515P00015000 P 05/15/15 15.0 1.05 1.50
FHN 150515P00016000 P 05/15/15 16.0 1.95 2.35
FHN 150515P00017000 P 05/15/15 17.0 2.75 3.50
FHN 150515P00018000 P 05/15/15 18.0 3.80 4.50
FHN 150515P00019000 P 05/15/15 19.0 4.80 5.50
FHN 150515P00020000 P 05/15/15 20.0 5.60 6.70
FHN 150515P00021000 P 05/15/15 21.0 6.60 7.70
FHN 150821C00005000 C 08/21/15 5.0 8.40 9.40
FHN 150821C00006000 C 08/21/15 6.0 7.40 8.40
FHN 150821C00007000 C 08/21/15 7.0 6.60 7.20
FHN 150821C00008000 C 08/21/15 8.0 5.60 6.30
FHN 150821C00009000 C 08/21/15 9.0 4.50 5.20
FHN 150821C00010000 C 08/21/15 10.0 3.70 4.30
FHN 150821C00011000 C 08/21/15 11.0 2.70 3.30
FHN 150821C00012000 C 08/21/15 12.0 1.95 2.30
FHN 150821C00013000 C 08/21/15 13.0 1.25 1.50
FHN 150821C00014000 C 08/21/15 14.0 0.70 0.80
FHN 150821C00015000 C 08/21/15 15.0 0.35 0.50
FHN 150821C00016000 C 08/21/15 16.0 0.15 0.30
FHN 150821C00017000 C 08/21/15 17.0 0.00 0.25
FHN 150821C00018000 C 08/21/15 18.0 0.00 0.20
FHN 150821C00019000 C 08/21/15 19.0 0.00 0.20
FHN 150821C00020000 C 08/21/15 20.0 0.00 0.15
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 0.15
FHN 150821P00008000 P 08/21/15 8.0 0.00 0.15
FHN 150821P00009000 P 08/21/15 9.0 0.00 0.15
FHN 150821P00010000 P 08/21/15 10.0 0.00 0.20
FHN 150821P00011000 P 08/21/15 11.0 0.00 0.25
FHN 150821P00012000 P 08/21/15 12.0 0.20 0.35
FHN 150821P00013000 P 08/21/15 13.0 0.45 0.55
FHN 150821P00014000 P 08/21/15 14.0 0.85 1.00
FHN 150821P00015000 P 08/21/15 15.0 1.45 1.65
FHN 150821P00016000 P 08/21/15 16.0 2.15 2.55
FHN 150821P00017000 P 08/21/15 17.0 2.95 3.50
FHN 150821P00018000 P 08/21/15 18.0 3.80 4.40
FHN 150821P00019000 P 08/21/15 19.0 4.90 5.50
FHN 150821P00020000 P 08/21/15 20.0 5.80 6.50
FHN 150821P00021000 P 08/21/15 21.0 6.90 7.50
FHN 151120C00005000 C 11/20/15 5.0 8.40 9.40
FHN 151120C00006000 C 11/20/15 6.0 7.40 8.40
FHN 151120C00007000 C 11/20/15 7.0 6.40 7.40
FHN 151120C00008000 C 11/20/15 8.0 5.40 6.40
FHN 151120C00009000 C 11/20/15 9.0 4.50 5.30
FHN 151120C00010000 C 11/20/15 10.0 3.60 4.30
FHN 151120C00011000 C 11/20/15 11.0 2.75 3.50
FHN 151120C00012000 C 11/20/15 12.0 2.00 2.50
FHN 151120C00013000 C 11/20/15 13.0 1.45 1.80
FHN 151120C00014000 C 11/20/15 14.0 0.85 1.10
FHN 151120C00015000 C 11/20/15 15.0 0.40 0.70
FHN 151120C00016000 C 11/20/15 16.0 0.15 0.65
FHN 151120C00017000 C 11/20/15 17.0 0.00 0.40
FHN 151120C00018000 C 11/20/15 18.0 0.00 0.30
FHN 151120C00019000 C 11/20/15 19.0 0.00 0.30
FHN 151120C00020000 C 11/20/15 20.0 0.00 0.25
FHN 151120C00021000 C 11/20/15 21.0 0.00 0.35
FHN 151120C00022000 C 11/20/15 22.0 0.00 0.35
FHN 151120C00023000 C 11/20/15 23.0 0.00 0.35
FHN 151120P00005000 P 11/20/15 5.0 0.00 0.35
FHN 151120P00006000 P 11/20/15 6.0 0.00 0.35
FHN 151120P00007000 P 11/20/15 7.0 0.00 0.20
FHN 151120P00008000 P 11/20/15 8.0 0.00 0.35
FHN 151120P00009000 P 11/20/15 9.0 0.00 0.30
FHN 151120P00010000 P 11/20/15 10.0 0.00 0.35
FHN 151120P00011000 P 11/20/15 11.0 0.00 0.40
FHN 151120P00012000 P 11/20/15 12.0 0.25 0.60
FHN 151120P00013000 P 11/20/15 13.0 0.60 0.95
FHN 151120P00014000 P 11/20/15 14.0 0.95 1.30
FHN 151120P00015000 P 11/20/15 15.0 1.65 2.05
FHN 151120P00016000 P 11/20/15 16.0 2.15 3.00
FHN 151120P00017000 P 11/20/15 17.0 3.00 3.80
FHN 151120P00018000 P 11/20/15 18.0 3.90 4.70
FHN 151120P00019000 P 11/20/15 19.0 4.90 5.60
FHN 151120P00020000 P 11/20/15 20.0 5.70 6.80
FHN 151120P00021000 P 11/20/15 21.0 6.70 7.70
FHN 151120P00022000 P 11/20/15 22.0 7.70 8.70
FHN 151120P00023000 P 11/20/15 23.0 8.70 9.70

OPRA data is delayed 15 minutes.