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 (2014-06-13)Premium Content

First Horizon National Corporation (FHN)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 140816C00003000 C 08/16/14 3.0 8.70 9.30
FHN 140816C00004000 C 08/16/14 4.0 7.40 8.30
FHN 140816C00005000 C 08/16/14 5.0 6.40 7.30
FHN 140816C00006000 C 08/16/14 6.0 5.40 6.30
FHN 140816C00007000 C 08/16/14 7.0 4.50 5.30
FHN 140816C00008000 C 08/16/14 8.0 3.50 4.30
FHN 140816C00009000 C 08/16/14 9.0 2.55 3.30
FHN 140816C00010000 C 08/16/14 10.0 1.80 2.10
FHN 140816C00011000 C 08/16/14 11.0 0.80 1.15
FHN 140816C00012000 C 08/16/14 12.0 0.15 0.30
FHN 140816C00013000 C 08/16/14 13.0 0.00 0.10
FHN 140816C00014000 C 08/16/14 14.0 0.00 0.15
FHN 140816C00015000 C 08/16/14 15.0 0.00 0.15
FHN 140816C00016000 C 08/16/14 16.0 0.00 0.15
FHN 140816C00017000 C 08/16/14 17.0 0.00 0.15
FHN 140816C00018000 C 08/16/14 18.0 0.00 0.15
FHN 140816C00019000 C 08/16/14 19.0 0.00 0.15
FHN 140816P00003000 P 08/16/14 3.0 0.00 0.15
FHN 140816P00004000 P 08/16/14 4.0 0.00 0.15
FHN 140816P00005000 P 08/16/14 5.0 0.00 0.15
FHN 140816P00006000 P 08/16/14 6.0 0.00 0.15
FHN 140816P00007000 P 08/16/14 7.0 0.00 0.15
FHN 140816P00008000 P 08/16/14 8.0 0.00 0.15
FHN 140816P00009000 P 08/16/14 9.0 0.00 0.15
FHN 140816P00010000 P 08/16/14 10.0 0.00 0.15
FHN 140816P00011000 P 08/16/14 11.0 0.00 0.15
FHN 140816P00012000 P 08/16/14 12.0 0.15 0.30
FHN 140816P00013000 P 08/16/14 13.0 0.95 1.20
FHN 140816P00014000 P 08/16/14 14.0 1.75 2.25
FHN 140816P00015000 P 08/16/14 15.0 2.55 3.40
FHN 140816P00016000 P 08/16/14 16.0 3.50 4.50
FHN 140816P00017000 P 08/16/14 17.0 4.50 5.50
FHN 140816P00018000 P 08/16/14 18.0 5.40 6.60
FHN 140816P00019000 P 08/16/14 19.0 6.80 7.20
FHN 140920C00004000 C 09/20/14 4.0 7.60 8.30
FHN 140920C00005000 C 09/20/14 5.0 6.40 7.60
FHN 140920C00006000 C 09/20/14 6.0 5.40 6.60
FHN 140920C00007000 C 09/20/14 7.0 4.50 5.50
FHN 140920C00008000 C 09/20/14 8.0 3.70 4.10
FHN 140920C00009000 C 09/20/14 9.0 2.75 3.10
FHN 140920C00010000 C 09/20/14 10.0 1.80 2.15
FHN 140920C00011000 C 09/20/14 11.0 0.90 1.20
FHN 140920C00012000 C 09/20/14 12.0 0.25 0.35
FHN 140920C00013000 C 09/20/14 13.0 0.00 0.20
FHN 140920C00014000 C 09/20/14 14.0 0.00 0.15
FHN 140920C00015000 C 09/20/14 15.0 0.00 0.10
FHN 140920C00016000 C 09/20/14 16.0 0.00 0.10
FHN 140920C00017000 C 09/20/14 17.0 0.00 0.15
FHN 140920C00018000 C 09/20/14 18.0 0.00 0.15
FHN 140920C00019000 C 09/20/14 19.0 0.00 0.15
FHN 140920C00020000 C 09/20/14 20.0 0.00 0.15
FHN 140920P00004000 P 09/20/14 4.0 0.00 0.15
FHN 140920P00005000 P 09/20/14 5.0 0.00 0.15
FHN 140920P00006000 P 09/20/14 6.0 0.00 0.15
FHN 140920P00007000 P 09/20/14 7.0 0.00 0.15
FHN 140920P00008000 P 09/20/14 8.0 0.00 0.20
FHN 140920P00009000 P 09/20/14 9.0 0.00 0.10
FHN 140920P00010000 P 09/20/14 10.0 0.00 0.10
FHN 140920P00011000 P 09/20/14 11.0 0.05 0.25
FHN 140920P00012000 P 09/20/14 12.0 0.35 0.55
FHN 140920P00013000 P 09/20/14 13.0 1.00 1.30
FHN 140920P00014000 P 09/20/14 14.0 1.95 2.25
FHN 140920P00015000 P 09/20/14 15.0 2.60 3.50
FHN 140920P00016000 P 09/20/14 16.0 3.60 4.50
FHN 140920P00017000 P 09/20/14 17.0 4.60 5.50
FHN 140920P00018000 P 09/20/14 18.0 5.50 6.70
FHN 140920P00019000 P 09/20/14 19.0 6.50 7.70
FHN 140920P00020000 P 09/20/14 20.0 7.80 8.50
FHN 141122C00004000 C 11/22/14 4.0 7.60 8.30
FHN 141122C00005000 C 11/22/14 5.0 6.40 7.30
FHN 141122C00006000 C 11/22/14 6.0 5.40 6.30
FHN 141122C00007000 C 11/22/14 7.0 4.80 5.10
FHN 141122C00008000 C 11/22/14 8.0 3.80 4.10
FHN 141122C00009000 C 11/22/14 9.0 2.90 3.20
FHN 141122C00010000 C 11/22/14 10.0 1.85 2.20
FHN 141122C00011000 C 11/22/14 11.0 1.10 1.30
FHN 141122C00012000 C 11/22/14 12.0 0.50 0.70
FHN 141122C00013000 C 11/22/14 13.0 0.15 0.30
FHN 141122C00014000 C 11/22/14 14.0 0.00 0.25
FHN 141122C00015000 C 11/22/14 15.0 0.00 0.15
FHN 141122C00016000 C 11/22/14 16.0 0.00 0.15
FHN 141122C00017000 C 11/22/14 17.0 0.00 0.15
FHN 141122C00018000 C 11/22/14 18.0 0.00 0.15
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 0.15
FHN 141122P00005000 P 11/22/14 5.0 0.00 0.10
FHN 141122P00006000 P 11/22/14 6.0 0.00 0.15
FHN 141122P00007000 P 11/22/14 7.0 0.00 0.20
FHN 141122P00008000 P 11/22/14 8.0 0.00 0.15
FHN 141122P00009000 P 11/22/14 9.0 0.00 0.15
FHN 141122P00010000 P 11/22/14 10.0 0.05 0.25
FHN 141122P00011000 P 11/22/14 11.0 0.20 0.35
FHN 141122P00012000 P 11/22/14 12.0 0.55 0.75
FHN 141122P00013000 P 11/22/14 13.0 1.10 1.45
FHN 141122P00014000 P 11/22/14 14.0 2.00 2.40
FHN 141122P00015000 P 11/22/14 15.0 2.95 3.30
FHN 141122P00016000 P 11/22/14 16.0 3.90 4.20
FHN 141122P00017000 P 11/22/14 17.0 4.90 5.20
FHN 141122P00018000 P 11/22/14 18.0 5.50 6.70
FHN 141122P00019000 P 11/22/14 19.0 6.50 7.70
FHN 141122P00020000 P 11/22/14 20.0 7.80 8.30
FHN 150220C00004000 C 02/20/15 4.0 7.70 8.30
FHN 150220C00005000 C 02/20/15 5.0 6.40 7.60
FHN 150220C00006000 C 02/20/15 6.0 5.40 6.60
FHN 150220C00007000 C 02/20/15 7.0 4.50 5.50
FHN 150220C00008000 C 02/20/15 8.0 3.60 4.50
FHN 150220C00009000 C 02/20/15 9.0 2.60 3.60
FHN 150220C00010000 C 02/20/15 10.0 1.90 2.35
FHN 150220C00011000 C 02/20/15 11.0 1.20 1.60
FHN 150220C00012000 C 02/20/15 12.0 0.65 0.95
FHN 150220C00013000 C 02/20/15 13.0 0.30 0.50
FHN 150220C00014000 C 02/20/15 14.0 0.10 0.35
FHN 150220C00015000 C 02/20/15 15.0 0.00 0.25
FHN 150220C00016000 C 02/20/15 16.0 0.00 0.25
FHN 150220C00017000 C 02/20/15 17.0 0.00 0.20
FHN 150220C00018000 C 02/20/15 18.0 0.00 0.15
FHN 150220C00019000 C 02/20/15 19.0 0.00 0.15
FHN 150220C00020000 C 02/20/15 20.0 0.00 0.15
FHN 150220P00004000 P 02/20/15 4.0 0.00 0.20
FHN 150220P00005000 P 02/20/15 5.0 0.00 0.25
FHN 150220P00006000 P 02/20/15 6.0 0.00 0.25
FHN 150220P00007000 P 02/20/15 7.0 0.00 0.25
FHN 150220P00008000 P 02/20/15 8.0 0.00 0.25
FHN 150220P00009000 P 02/20/15 9.0 0.00 0.25
FHN 150220P00010000 P 02/20/15 10.0 0.15 0.35
FHN 150220P00011000 P 02/20/15 11.0 0.35 0.65
FHN 150220P00012000 P 02/20/15 12.0 0.75 1.10
FHN 150220P00013000 P 02/20/15 13.0 1.35 1.70
FHN 150220P00014000 P 02/20/15 14.0 2.05 2.50
FHN 150220P00015000 P 02/20/15 15.0 2.70 3.60
FHN 150220P00016000 P 02/20/15 16.0 3.70 4.60
FHN 150220P00017000 P 02/20/15 17.0 4.60 5.50
FHN 150220P00018000 P 02/20/15 18.0 5.50 6.70
FHN 150220P00019000 P 02/20/15 19.0 6.50 7.70
FHN 150220P00020000 P 02/20/15 20.0 7.50 8.70

OPRA data is delayed 15 minutes.