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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 150619C00005000 C 06/19/15 5.0 9.30 10.40
FHN 150619C00006000 C 06/19/15 6.0 8.40 9.40
FHN 150619C00007000 C 06/19/15 7.0 7.50 8.20
FHN 150619C00008000 C 06/19/15 8.0 6.60 7.20
FHN 150619C00009000 C 06/19/15 9.0 5.60 6.20
FHN 150619C00010000 C 06/19/15 10.0 4.60 5.10
FHN 150619C00011000 C 06/19/15 11.0 3.60 4.10
FHN 150619C00012000 C 06/19/15 12.0 2.60 3.20
FHN 150619C00013000 C 06/19/15 13.0 1.65 2.05
FHN 150619C00014000 C 06/19/15 14.0 0.70 1.05
FHN 150619C00015000 C 06/19/15 15.0 0.10 0.20
FHN 150619C00016000 C 06/19/15 16.0 0.00 0.10
FHN 150619C00017000 C 06/19/15 17.0 0.00 0.10
FHN 150619C00018000 C 06/19/15 18.0 0.00 0.10
FHN 150619C00019000 C 06/19/15 19.0 0.00 0.10
FHN 150619C00020000 C 06/19/15 20.0 0.00 0.10
FHN 150619C00021000 C 06/19/15 21.0 0.00 0.10
FHN 150619C00022000 C 06/19/15 22.0 0.00 0.10
FHN 150619C00023000 C 06/19/15 23.0 0.00 0.10
FHN 150619P00005000 P 06/19/15 5.0 0.00 0.10
FHN 150619P00006000 P 06/19/15 6.0 0.00 0.10
FHN 150619P00007000 P 06/19/15 7.0 0.00 0.10
FHN 150619P00008000 P 06/19/15 8.0 0.00 0.10
FHN 150619P00009000 P 06/19/15 9.0 0.00 0.10
FHN 150619P00010000 P 06/19/15 10.0 0.00 0.10
FHN 150619P00011000 P 06/19/15 11.0 0.00 0.10
FHN 150619P00012000 P 06/19/15 12.0 0.00 0.10
FHN 150619P00013000 P 06/19/15 13.0 0.00 0.10
FHN 150619P00014000 P 06/19/15 14.0 0.05 0.10
FHN 150619P00015000 P 06/19/15 15.0 0.40 0.55
FHN 150619P00016000 P 06/19/15 16.0 1.05 1.40
FHN 150619P00017000 P 06/19/15 17.0 2.05 2.40
FHN 150619P00018000 P 06/19/15 18.0 3.00 3.40
FHN 150619P00019000 P 06/19/15 19.0 3.90 4.40
FHN 150619P00020000 P 06/19/15 20.0 4.90 5.40
FHN 150619P00021000 P 06/19/15 21.0 5.90 6.40
FHN 150619P00022000 P 06/19/15 22.0 6.90 7.40
FHN 150619P00023000 P 06/19/15 23.0 7.70 8.70
FHN 150717C00005000 C 07/17/15 5.0 9.30 10.40
FHN 150717C00006000 C 07/17/15 6.0 8.30 9.40
FHN 150717C00007000 C 07/17/15 7.0 7.30 8.40
FHN 150717C00008000 C 07/17/15 8.0 6.50 7.20
FHN 150717C00009000 C 07/17/15 9.0 5.60 6.20
FHN 150717C00010000 C 07/17/15 10.0 4.60 5.20
FHN 150717C00011000 C 07/17/15 11.0 3.60 4.20
FHN 150717C00012000 C 07/17/15 12.0 2.65 3.10
FHN 150717C00013000 C 07/17/15 13.0 1.65 2.05
FHN 150717C00014000 C 07/17/15 14.0 0.80 1.15
FHN 150717C00015000 C 07/17/15 15.0 0.25 0.40
FHN 150717C00016000 C 07/17/15 16.0 0.00 0.15
FHN 150717C00017000 C 07/17/15 17.0 0.00 0.10
FHN 150717C00018000 C 07/17/15 18.0 0.00 0.10
FHN 150717C00019000 C 07/17/15 19.0 0.00 0.10
FHN 150717C00020000 C 07/17/15 20.0 0.00 0.10
FHN 150717C00021000 C 07/17/15 21.0 0.00 0.10
FHN 150717C00022000 C 07/17/15 22.0 0.00 0.10
FHN 150717C00023000 C 07/17/15 23.0 0.00 0.10
FHN 150717P00005000 P 07/17/15 5.0 0.00 0.10
FHN 150717P00006000 P 07/17/15 6.0 0.00 0.15
FHN 150717P00007000 P 07/17/15 7.0 0.00 0.10
FHN 150717P00008000 P 07/17/15 8.0 0.00 0.10
FHN 150717P00009000 P 07/17/15 9.0 0.00 0.10
FHN 150717P00010000 P 07/17/15 10.0 0.00 0.10
FHN 150717P00011000 P 07/17/15 11.0 0.00 0.10
FHN 150717P00012000 P 07/17/15 12.0 0.00 0.10
FHN 150717P00013000 P 07/17/15 13.0 0.00 0.20
FHN 150717P00014000 P 07/17/15 14.0 0.15 0.25
FHN 150717P00015000 P 07/17/15 15.0 0.50 0.65
FHN 150717P00016000 P 07/17/15 16.0 1.10 1.50
FHN 150717P00017000 P 07/17/15 17.0 2.05 2.45
FHN 150717P00018000 P 07/17/15 18.0 2.95 3.50
FHN 150717P00019000 P 07/17/15 19.0 3.90 4.50
FHN 150717P00020000 P 07/17/15 20.0 4.90 5.50
FHN 150717P00021000 P 07/17/15 21.0 5.90 6.60
FHN 150717P00022000 P 07/17/15 22.0 6.90 7.50
FHN 150717P00023000 P 07/17/15 23.0 7.70 8.70
FHN 150821C00005000 C 08/21/15 5.0 9.30 10.40
FHN 150821C00006000 C 08/21/15 6.0 8.20 9.40
FHN 150821C00007000 C 08/21/15 7.0 7.20 8.40
FHN 150821C00008000 C 08/21/15 8.0 6.60 7.10
FHN 150821C00009000 C 08/21/15 9.0 5.40 6.40
FHN 150821C00010000 C 08/21/15 10.0 4.60 5.10
FHN 150821C00011000 C 08/21/15 11.0 3.40 4.20
FHN 150821C00012000 C 08/21/15 12.0 2.65 3.20
FHN 150821C00013000 C 08/21/15 13.0 1.70 2.10
FHN 150821C00014000 C 08/21/15 14.0 0.95 1.30
FHN 150821C00015000 C 08/21/15 15.0 0.40 0.50
FHN 150821C00016000 C 08/21/15 16.0 0.10 0.30
FHN 150821C00017000 C 08/21/15 17.0 0.00 0.15
FHN 150821C00018000 C 08/21/15 18.0 0.00 0.15
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 0.15
FHN 150821P00007000 P 08/21/15 7.0 0.00 0.20
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 0.15
FHN 150821P00011000 P 08/21/15 11.0 0.00 0.15
FHN 150821P00012000 P 08/21/15 12.0 0.00 0.15
FHN 150821P00013000 P 08/21/15 13.0 0.05 0.20
FHN 150821P00014000 P 08/21/15 14.0 0.25 0.40
FHN 150821P00015000 P 08/21/15 15.0 0.65 0.80
FHN 150821P00016000 P 08/21/15 16.0 1.20 1.60
FHN 150821P00017000 P 08/21/15 17.0 2.05 2.45
FHN 150821P00018000 P 08/21/15 18.0 2.95 3.40
FHN 150821P00019000 P 08/21/15 19.0 3.90 4.40
FHN 150821P00020000 P 08/21/15 20.0 4.90 5.40
FHN 150821P00021000 P 08/21/15 21.0 5.90 6.40
FHN 151120C00005000 C 11/20/15 5.0 9.30 10.40
FHN 151120C00006000 C 11/20/15 6.0 8.20 9.40
FHN 151120C00007000 C 11/20/15 7.0 7.20 8.40
FHN 151120C00008000 C 11/20/15 8.0 6.30 7.40
FHN 151120C00009000 C 11/20/15 9.0 5.30 6.40
FHN 151120C00010000 C 11/20/15 10.0 4.40 5.20
FHN 151120C00011000 C 11/20/15 11.0 3.40 4.20
FHN 151120C00012000 C 11/20/15 12.0 2.70 3.10
FHN 151120C00013000 C 11/20/15 13.0 1.80 2.25
FHN 151120C00014000 C 11/20/15 14.0 1.15 1.35
FHN 151120C00015000 C 11/20/15 15.0 0.60 0.80
FHN 151120C00016000 C 11/20/15 16.0 0.35 0.40
FHN 151120C00017000 C 11/20/15 17.0 0.10 0.30
FHN 151120C00018000 C 11/20/15 18.0 0.00 0.20
FHN 151120C00019000 C 11/20/15 19.0 0.00 0.20
FHN 151120C00020000 C 11/20/15 20.0 0.00 0.20
FHN 151120C00021000 C 11/20/15 21.0 0.00 0.35
FHN 151120C00022000 C 11/20/15 22.0 0.00 0.20
FHN 151120C00023000 C 11/20/15 23.0 0.00 0.20
FHN 151120P00005000 P 11/20/15 5.0 0.00 0.30
FHN 151120P00006000 P 11/20/15 6.0 0.00 0.20
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 0.15
FHN 151120P00010000 P 11/20/15 10.0 0.00 0.20
FHN 151120P00011000 P 11/20/15 11.0 0.00 0.20
FHN 151120P00012000 P 11/20/15 12.0 0.05 0.30
FHN 151120P00013000 P 11/20/15 13.0 0.25 0.40
FHN 151120P00014000 P 11/20/15 14.0 0.50 0.70
FHN 151120P00015000 P 11/20/15 15.0 0.95 1.15
FHN 151120P00016000 P 11/20/15 16.0 1.55 1.80
FHN 151120P00017000 P 11/20/15 17.0 2.05 2.80
FHN 151120P00018000 P 11/20/15 18.0 2.95 3.80
FHN 151120P00019000 P 11/20/15 19.0 3.90 4.70
FHN 151120P00020000 P 11/20/15 20.0 4.90 5.70
FHN 151120P00021000 P 11/20/15 21.0 5.80 6.90
FHN 151120P00022000 P 11/20/15 22.0 6.80 7.90
FHN 151120P00023000 P 11/20/15 23.0 7.80 8.90

OPRA data is delayed 15 minutes.