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 (2016-12-09)Premium Content

First Horizon National Corporation (FHN)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 170120C00009000 C 01/20/17 9.0 10.20 10.80
FHN 170120C00010000 C 01/20/17 10.0 8.80 9.90
FHN 170120C00011000 C 01/20/17 11.0 8.20 8.90
FHN 170120C00012000 C 01/20/17 12.0 7.30 8.40
FHN 170120C00013000 C 01/20/17 13.0 6.10 6.90
FHN 170120C00014000 C 01/20/17 14.0 5.10 5.90
FHN 170120C00015000 C 01/20/17 15.0 4.20 4.90
FHN 170120C00016000 C 01/20/17 16.0 3.30 3.90
FHN 170120C00017000 C 01/20/17 17.0 2.30 2.85
FHN 170120C00018000 C 01/20/17 18.0 1.25 1.75
FHN 170120C00019000 C 01/20/17 19.0 0.40 0.65
FHN 170120C00020000 C 01/20/17 20.0 0.00 0.05
FHN 170120C00021000 C 01/20/17 21.0 0.00 0.05
FHN 170120C00022000 C 01/20/17 22.0 0.00 0.15
FHN 170120C00023000 C 01/20/17 23.0 0.00 0.15
FHN 170120C00024000 C 01/20/17 24.0 0.00 0.15
FHN 170120C00025000 C 01/20/17 25.0 0.00 0.15
FHN 170120C00026000 C 01/20/17 26.0 0.00 0.15
FHN 170120C00027000 C 01/20/17 27.0 0.00 0.15
FHN 170120P00009000 P 01/20/17 9.0 0.00 0.20
FHN 170120P00010000 P 01/20/17 10.0 0.00 0.15
FHN 170120P00011000 P 01/20/17 11.0 0.00 0.15
FHN 170120P00012000 P 01/20/17 12.0 0.00 0.15
FHN 170120P00013000 P 01/20/17 13.0 0.00 0.15
FHN 170120P00014000 P 01/20/17 14.0 0.00 0.15
FHN 170120P00015000 P 01/20/17 15.0 0.00 0.15
FHN 170120P00016000 P 01/20/17 16.0 0.00 0.15
FHN 170120P00017000 P 01/20/17 17.0 0.00 0.15
FHN 170120P00018000 P 01/20/17 18.0 0.00 0.10
FHN 170120P00019000 P 01/20/17 19.0 0.05 0.10
FHN 170120P00020000 P 01/20/17 20.0 0.55 0.75
FHN 170120P00021000 P 01/20/17 21.0 1.20 1.70
FHN 170120P00022000 P 01/20/17 22.0 2.20 2.80
FHN 170120P00023000 P 01/20/17 23.0 3.20 3.70
FHN 170120P00024000 P 01/20/17 24.0 4.20 4.80
FHN 170120P00025000 P 01/20/17 25.0 5.20 5.70
FHN 170120P00026000 P 01/20/17 26.0 6.20 6.90
FHN 170120P00027000 P 01/20/17 27.0 7.10 8.00
FHN 170217C00004000 C 02/17/17 4.0 15.20 15.80
FHN 170217C00005000 C 02/17/17 5.0 13.90 14.90
FHN 170217C00006000 C 02/17/17 6.0 12.90 13.90
FHN 170217C00007000 C 02/17/17 7.0 11.90 12.90
FHN 170217C00008000 C 02/17/17 8.0 10.90 11.90
FHN 170217C00009000 C 02/17/17 9.0 9.20 10.90
FHN 170217C00010000 C 02/17/17 10.0 8.90 9.90
FHN 170217C00011000 C 02/17/17 11.0 7.90 8.90
FHN 170217C00012000 C 02/17/17 12.0 6.90 7.90
FHN 170217C00013000 C 02/17/17 13.0 5.90 6.90
FHN 170217C00014000 C 02/17/17 14.0 4.20 5.90
FHN 170217C00015000 C 02/17/17 15.0 4.30 4.90
FHN 170217C00016000 C 02/17/17 16.0 3.30 3.90
FHN 170217C00017000 C 02/17/17 17.0 2.25 3.10
FHN 170217C00018000 C 02/17/17 18.0 1.45 1.60
FHN 170217C00019000 C 02/17/17 19.0 0.75 0.85
FHN 170217C00020000 C 02/17/17 20.0 0.25 0.40
FHN 170217C00021000 C 02/17/17 21.0 0.05 0.20
FHN 170217C00022000 C 02/17/17 22.0 0.00 0.20
FHN 170217C00023000 C 02/17/17 23.0 0.00 0.20
FHN 170217C00024000 C 02/17/17 24.0 0.00 0.15
FHN 170217C00025000 C 02/17/17 25.0 0.00 0.20
FHN 170217C00026000 C 02/17/17 26.0 0.00 0.20
FHN 170217C00027000 C 02/17/17 27.0 0.00 0.15
FHN 170217P00004000 P 02/17/17 4.0 0.00 0.20
FHN 170217P00005000 P 02/17/17 5.0 0.00 0.20
FHN 170217P00006000 P 02/17/17 6.0 0.00 0.20
FHN 170217P00007000 P 02/17/17 7.0 0.00 0.20
FHN 170217P00008000 P 02/17/17 8.0 0.00 0.15
FHN 170217P00009000 P 02/17/17 9.0 0.00 0.15
FHN 170217P00010000 P 02/17/17 10.0 0.00 0.15
FHN 170217P00011000 P 02/17/17 11.0 0.00 0.20
FHN 170217P00012000 P 02/17/17 12.0 0.00 0.15
FHN 170217P00013000 P 02/17/17 13.0 0.00 0.15
FHN 170217P00014000 P 02/17/17 14.0 0.00 0.20
FHN 170217P00015000 P 02/17/17 15.0 0.00 0.20
FHN 170217P00016000 P 02/17/17 16.0 0.00 0.15
FHN 170217P00017000 P 02/17/17 17.0 0.00 0.20
FHN 170217P00018000 P 02/17/17 18.0 0.10 0.20
FHN 170217P00019000 P 02/17/17 19.0 0.30 0.45
FHN 170217P00020000 P 02/17/17 20.0 0.80 1.00
FHN 170217P00021000 P 02/17/17 21.0 1.35 1.75
FHN 170217P00022000 P 02/17/17 22.0 2.20 2.95
FHN 170217P00023000 P 02/17/17 23.0 3.20 3.70
FHN 170217P00024000 P 02/17/17 24.0 3.70 5.50
FHN 170217P00025000 P 02/17/17 25.0 5.10 5.80
FHN 170217P00026000 P 02/17/17 26.0 6.10 6.70
FHN 170217P00027000 P 02/17/17 27.0 7.10 7.70
FHN 170519C00006000 C 05/19/17 6.0 13.20 13.90
FHN 170519C00007000 C 05/19/17 7.0 10.90 14.40
FHN 170519C00008000 C 05/19/17 8.0 9.90 14.00
FHN 170519C00009000 C 05/19/17 9.0 8.90 12.90
FHN 170519C00010000 C 05/19/17 10.0 8.80 10.00
FHN 170519C00011000 C 05/19/17 11.0 7.40 9.00
FHN 170519C00012000 C 05/19/17 12.0 6.40 8.00
FHN 170519C00013000 C 05/19/17 13.0 5.90 6.90
FHN 170519C00014000 C 05/19/17 14.0 4.50 6.90
FHN 170519C00015000 C 05/19/17 15.0 4.00 4.90
FHN 170519C00016000 C 05/19/17 16.0 3.50 4.10
FHN 170519C00017000 C 05/19/17 17.0 2.65 3.30
FHN 170519C00018000 C 05/19/17 18.0 1.90 2.20
FHN 170519C00019000 C 05/19/17 19.0 1.30 1.45
FHN 170519C00020000 C 05/19/17 20.0 0.80 0.95
FHN 170519C00021000 C 05/19/17 21.0 0.45 0.65
FHN 170519C00022000 C 05/19/17 22.0 0.25 0.40
FHN 170519C00023000 C 05/19/17 23.0 0.10 0.35
FHN 170519C00024000 C 05/19/17 24.0 0.00 0.40
FHN 170519C00025000 C 05/19/17 25.0 0.00 0.35
FHN 170519C00026000 C 05/19/17 26.0 0.00 0.30
FHN 170519C00027000 C 05/19/17 27.0 0.00 0.30
FHN 170519P00006000 P 05/19/17 6.0 0.00 0.25
FHN 170519P00007000 P 05/19/17 7.0 0.00 0.20
FHN 170519P00008000 P 05/19/17 8.0 0.00 0.25
FHN 170519P00009000 P 05/19/17 9.0 0.00 0.20
FHN 170519P00010000 P 05/19/17 10.0 0.00 0.30
FHN 170519P00011000 P 05/19/17 11.0 0.00 0.30
FHN 170519P00012000 P 05/19/17 12.0 0.00 0.30
FHN 170519P00013000 P 05/19/17 13.0 0.00 0.30
FHN 170519P00014000 P 05/19/17 14.0 0.00 0.30
FHN 170519P00015000 P 05/19/17 15.0 0.00 0.35
FHN 170519P00016000 P 05/19/17 16.0 0.05 0.30
FHN 170519P00017000 P 05/19/17 17.0 0.30 0.45
FHN 170519P00018000 P 05/19/17 18.0 0.50 0.60
FHN 170519P00019000 P 05/19/17 19.0 0.80 1.05
FHN 170519P00020000 P 05/19/17 20.0 1.35 1.55
FHN 170519P00021000 P 05/19/17 21.0 1.85 2.30
FHN 170519P00022000 P 05/19/17 22.0 2.50 4.20
FHN 170519P00023000 P 05/19/17 23.0 3.40 4.30
FHN 170519P00024000 P 05/19/17 24.0 4.20 5.80
FHN 170519P00025000 P 05/19/17 25.0 5.20 6.20
FHN 170519P00026000 P 05/19/17 26.0 6.10 8.60
FHN 170519P00027000 P 05/19/17 27.0 7.10 9.50
FHN 170818C00011000 C 08/18/17 11.0 6.80 9.10
FHN 170818C00012000 C 08/18/17 12.0 5.70 8.50
FHN 170818C00013000 C 08/18/17 13.0 5.90 7.10
FHN 170818C00014000 C 08/18/17 14.0 3.80 6.20
FHN 170818C00015000 C 08/18/17 15.0 2.90 5.20
FHN 170818C00016000 C 08/18/17 16.0 2.05 4.30
FHN 170818C00017000 C 08/18/17 17.0 2.85 3.50
FHN 170818C00018000 C 08/18/17 18.0 2.10 2.45
FHN 170818C00019000 C 08/18/17 19.0 1.45 1.80
FHN 170818C00020000 C 08/18/17 20.0 1.15 1.35
FHN 170818C00021000 C 08/18/17 21.0 0.75 0.95
FHN 170818C00022000 C 08/18/17 22.0 0.50 0.75
FHN 170818C00023000 C 08/18/17 23.0 0.30 0.50
FHN 170818C00024000 C 08/18/17 24.0 0.15 0.55
FHN 170818C00025000 C 08/18/17 25.0 0.05 0.55
FHN 170818C00026000 C 08/18/17 26.0 0.00 0.45
FHN 170818C00027000 C 08/18/17 27.0 0.00 0.45
FHN 170818C00028000 C 08/18/17 28.0 0.00 0.40
FHN 170818C00029000 C 08/18/17 29.0 0.00 0.40
FHN 170818P00011000 P 08/18/17 11.0 0.00 0.40
FHN 170818P00012000 P 08/18/17 12.0 0.00 0.40
FHN 170818P00013000 P 08/18/17 13.0 0.00 0.45
FHN 170818P00014000 P 08/18/17 14.0 0.05 0.50
FHN 170818P00015000 P 08/18/17 15.0 0.10 0.45
FHN 170818P00016000 P 08/18/17 16.0 0.35 0.55
FHN 170818P00017000 P 08/18/17 17.0 0.55 0.75
FHN 170818P00018000 P 08/18/17 18.0 0.85 1.05
FHN 170818P00019000 P 08/18/17 19.0 1.20 1.45
FHN 170818P00020000 P 08/18/17 20.0 1.75 1.95
FHN 170818P00021000 P 08/18/17 21.0 2.25 2.60
FHN 170818P00022000 P 08/18/17 22.0 2.75 3.50
FHN 170818P00023000 P 08/18/17 23.0 3.50 4.30
FHN 170818P00024000 P 08/18/17 24.0 4.40 5.50
FHN 170818P00025000 P 08/18/17 25.0 5.20 6.10
FHN 170818P00026000 P 08/18/17 26.0 5.80 7.50
FHN 170818P00027000 P 08/18/17 27.0 6.70 8.40
FHN 170818P00028000 P 08/18/17 28.0 7.20 10.40
FHN 170818P00029000 P 08/18/17 29.0 9.10 11.10

OPRA data is delayed 15 minutes.