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 (2017-09-08)Premium Content

First Horizon National Corporation (FHN)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 171020C00009000 C 10/20/17 9.0 6.80 11.00
FHN 171020C00010000 C 10/20/17 10.0 6.30 9.70
FHN 171020C00011000 C 10/20/17 11.0 4.90 9.10
FHN 171020C00012000 C 10/20/17 12.0 4.10 8.10
FHN 171020C00013000 C 10/20/17 13.0 2.95 7.10
FHN 171020C00014000 C 10/20/17 14.0 1.65 5.40
FHN 171020C00015000 C 10/20/17 15.0 1.15 4.90
FHN 171020C00016000 C 10/20/17 16.0 0.20 4.40
FHN 171020C00017000 C 10/20/17 17.0 0.25 2.30
FHN 171020C00018000 C 10/20/17 18.0 0.40 0.55
FHN 171020C00019000 C 10/20/17 19.0 0.05 0.20
FHN 171020C00020000 C 10/20/17 20.0 0.00 3.80
FHN 171020C00021000 C 10/20/17 21.0 0.00 4.10
FHN 171020C00022000 C 10/20/17 22.0 0.00 4.00
FHN 171020C00023000 C 10/20/17 23.0 0.00 4.00
FHN 171020C00024000 C 10/20/17 24.0 0.00 4.20
FHN 171020C00025000 C 10/20/17 25.0 0.00 4.20
FHN 171020P00009000 P 10/20/17 9.0 0.00 4.40
FHN 171020P00010000 P 10/20/17 10.0 0.00 4.10
FHN 171020P00011000 P 10/20/17 11.0 0.00 4.10
FHN 171020P00012000 P 10/20/17 12.0 0.00 3.90
FHN 171020P00013000 P 10/20/17 13.0 0.00 3.90
FHN 171020P00014000 P 10/20/17 14.0 0.00 4.10
FHN 171020P00015000 P 10/20/17 15.0 0.00 4.20
FHN 171020P00016000 P 10/20/17 16.0 0.00 3.90
FHN 171020P00017000 P 10/20/17 17.0 0.10 0.25
FHN 171020P00018000 P 10/20/17 18.0 0.45 0.60
FHN 171020P00019000 P 10/20/17 19.0 0.10 4.00
FHN 171020P00020000 P 10/20/17 20.0 0.40 3.90
FHN 171020P00021000 P 10/20/17 21.0 1.50 5.20
FHN 171020P00022000 P 10/20/17 22.0 2.50 6.40
FHN 171020P00023000 P 10/20/17 23.0 3.60 7.20
FHN 171020P00024000 P 10/20/17 24.0 4.50 8.40
FHN 171020P00025000 P 10/20/17 25.0 5.70 9.30
FHN 171117C00011000 C 11/17/17 11.0 4.90 8.50
FHN 171117C00012000 C 11/17/17 12.0 3.80 7.80
FHN 171117C00013000 C 11/17/17 13.0 2.60 6.70
FHN 171117C00014000 C 11/17/17 14.0 1.70 5.90
FHN 171117C00015000 C 11/17/17 15.0 1.00 4.80
FHN 171117C00016000 C 11/17/17 16.0 0.40 4.50
FHN 171117C00017000 C 11/17/17 17.0 1.20 1.75
FHN 171117C00018000 C 11/17/17 18.0 0.55 0.75
FHN 171117C00019000 C 11/17/17 19.0 0.20 0.35
FHN 171117C00020000 C 11/17/17 20.0 0.00 0.10
FHN 171117C00021000 C 11/17/17 21.0 0.00 3.80
FHN 171117C00022000 C 11/17/17 22.0 0.00 4.00
FHN 171117C00023000 C 11/17/17 23.0 0.00 3.70
FHN 171117C00024000 C 11/17/17 24.0 0.00 4.10
FHN 171117C00025000 C 11/17/17 25.0 0.00 4.00
FHN 171117C00026000 C 11/17/17 26.0 0.00 4.30
FHN 171117C00027000 C 11/17/17 27.0 0.00 4.20
FHN 171117P00011000 P 11/17/17 11.0 0.00 4.10
FHN 171117P00012000 P 11/17/17 12.0 0.00 3.60
FHN 171117P00013000 P 11/17/17 13.0 0.00 4.00
FHN 171117P00014000 P 11/17/17 14.0 0.00 0.10
FHN 171117P00015000 P 11/17/17 15.0 0.00 4.20
FHN 171117P00016000 P 11/17/17 16.0 0.00 3.70
FHN 171117P00017000 P 11/17/17 17.0 0.25 0.40
FHN 171117P00018000 P 11/17/17 18.0 0.60 0.80
FHN 171117P00019000 P 11/17/17 19.0 0.30 3.80
FHN 171117P00020000 P 11/17/17 20.0 0.00 4.20
FHN 171117P00021000 P 11/17/17 21.0 1.00 5.10
FHN 171117P00022000 P 11/17/17 22.0 2.30 6.60
FHN 171117P00023000 P 11/17/17 23.0 3.40 7.60
FHN 171117P00024000 P 11/17/17 24.0 4.40 8.40
FHN 171117P00025000 P 11/17/17 25.0 5.80 9.00
FHN 171117P00026000 P 11/17/17 26.0 6.30 10.30
FHN 171117P00027000 P 11/17/17 27.0 7.60 11.20
FHN 180216C00009000 C 02/16/18 9.0 6.80 10.50
FHN 180216C00010000 C 02/16/18 10.0 5.70 10.10
FHN 180216C00011000 C 02/16/18 11.0 4.60 9.00
FHN 180216C00012000 C 02/16/18 12.0 3.50 7.80
FHN 180216C00013000 C 02/16/18 13.0 2.55 6.40
FHN 180216C00014000 C 02/16/18 14.0 1.75 6.00
FHN 180216C00015000 C 02/16/18 15.0 0.80 4.50
FHN 180216C00016000 C 02/16/18 16.0 0.20 3.80
FHN 180216C00017000 C 02/16/18 17.0 1.55 1.80
FHN 180216C00018000 C 02/16/18 18.0 0.95 1.15
FHN 180216C00019000 C 02/16/18 19.0 0.55 0.75
FHN 180216C00020000 C 02/16/18 20.0 0.25 0.45
FHN 180216C00021000 C 02/16/18 21.0 0.00 4.20
FHN 180216C00022000 C 02/16/18 22.0 0.00 4.00
FHN 180216C00023000 C 02/16/18 23.0 0.00 3.90
FHN 180216C00024000 C 02/16/18 24.0 0.00 4.20
FHN 180216C00025000 C 02/16/18 25.0 0.00 3.90
FHN 180216C00026000 C 02/16/18 26.0 0.00 4.40
FHN 180216C00027000 C 02/16/18 27.0 0.00 4.10
FHN 180216P00009000 P 02/16/18 9.0 0.00 4.10
FHN 180216P00010000 P 02/16/18 10.0 0.00 4.10
FHN 180216P00011000 P 02/16/18 11.0 0.00 4.10
FHN 180216P00012000 P 02/16/18 12.0 0.00 3.80
FHN 180216P00013000 P 02/16/18 13.0 0.00 4.10
FHN 180216P00014000 P 02/16/18 14.0 0.00 3.60
FHN 180216P00015000 P 02/16/18 15.0 0.05 0.65
FHN 180216P00016000 P 02/16/18 16.0 0.35 0.50
FHN 180216P00017000 P 02/16/18 17.0 0.60 0.80
FHN 180216P00018000 P 02/16/18 18.0 1.00 1.25
FHN 180216P00019000 P 02/16/18 19.0 1.60 1.90
FHN 180216P00020000 P 02/16/18 20.0 0.55 4.10
FHN 180216P00021000 P 02/16/18 21.0 1.90 5.40
FHN 180216P00022000 P 02/16/18 22.0 2.25 6.50
FHN 180216P00023000 P 02/16/18 23.0 3.20 7.60
FHN 180216P00024000 P 02/16/18 24.0 3.90 8.30
FHN 180216P00025000 P 02/16/18 25.0 5.00 9.40
FHN 180216P00026000 P 02/16/18 26.0 6.20 10.60
FHN 180216P00027000 P 02/16/18 27.0 7.80 11.00
FHN 180518C00010000 C 05/18/18 10.0 6.30 9.80
FHN 180518C00011000 C 05/18/18 11.0 4.50 8.80
FHN 180518C00012000 C 05/18/18 12.0 3.50 7.80
FHN 180518C00013000 C 05/18/18 13.0 2.70 6.90
FHN 180518C00014000 C 05/18/18 14.0 1.80 5.70
FHN 180518C00015000 C 05/18/18 15.0 1.10 4.90
FHN 180518C00016000 C 05/18/18 16.0 0.40 4.00
FHN 180518C00017000 C 05/18/18 17.0 1.80 2.05
FHN 180518C00018000 C 05/18/18 18.0 1.20 1.45
FHN 180518C00019000 C 05/18/18 19.0 0.80 1.00
FHN 180518C00020000 C 05/18/18 20.0 0.50 0.75
FHN 180518C00021000 C 05/18/18 21.0 0.25 0.45
FHN 180518C00022000 C 05/18/18 22.0 0.00 3.90
FHN 180518C00023000 C 05/18/18 23.0 0.00 4.20
FHN 180518C00024000 C 05/18/18 24.0 0.00 4.40
FHN 180518C00025000 C 05/18/18 25.0 0.00 4.20
FHN 180518C00026000 C 05/18/18 26.0 0.00 4.10
FHN 180518P00010000 P 05/18/18 10.0 0.00 3.90
FHN 180518P00011000 P 05/18/18 11.0 0.00 4.10
FHN 180518P00012000 P 05/18/18 12.0 0.00 4.10
FHN 180518P00013000 P 05/18/18 13.0 0.00 4.20
FHN 180518P00014000 P 05/18/18 14.0 0.00 4.40
FHN 180518P00015000 P 05/18/18 15.0 0.35 0.55
FHN 180518P00016000 P 05/18/18 16.0 0.55 0.75
FHN 180518P00017000 P 05/18/18 17.0 0.90 1.20
FHN 180518P00018000 P 05/18/18 18.0 1.30 1.55
FHN 180518P00019000 P 05/18/18 19.0 1.85 2.20
FHN 180518P00020000 P 05/18/18 20.0 0.70 4.50
FHN 180518P00021000 P 05/18/18 21.0 1.60 5.70
FHN 180518P00022000 P 05/18/18 22.0 2.75 6.90
FHN 180518P00023000 P 05/18/18 23.0 3.30 7.70
FHN 180518P00024000 P 05/18/18 24.0 4.30 8.60
FHN 180518P00025000 P 05/18/18 25.0 5.10 9.30
FHN 180518P00026000 P 05/18/18 26.0 6.20 10.00

OPRA data is delayed 15 minutes.