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 (2017-03-10)Premium Content

First Horizon National Corporation (FHN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 170616C00010000 C 06/16/17 10.0 6.70 7.50
FHN 170616C00011000 C 06/16/17 11.0 5.40 6.60
FHN 170616C00012000 C 06/16/17 12.0 4.60 5.40
FHN 170616C00013000 C 06/16/17 13.0 3.50 4.60
FHN 170616C00014000 C 06/16/17 14.0 2.95 3.60
FHN 170616C00015000 C 06/16/17 15.0 1.80 2.35
FHN 170616C00016000 C 06/16/17 16.0 0.85 1.30
FHN 170616C00017000 C 06/16/17 17.0 0.30 0.50
FHN 170616C00018000 C 06/16/17 18.0 0.00 0.15
FHN 170616C00019000 C 06/16/17 19.0 0.00 0.05
FHN 170616C00020000 C 06/16/17 20.0 0.00 0.30
FHN 170616C00021000 C 06/16/17 21.0 0.00 0.30
FHN 170616C00022000 C 06/16/17 22.0 0.00 0.05
FHN 170616C00023000 C 06/16/17 23.0 0.00 0.30
FHN 170616C00024000 C 06/16/17 24.0 0.00 0.30
FHN 170616C00025000 C 06/16/17 25.0 0.00 0.10
FHN 170616C00026000 C 06/16/17 26.0 0.00 0.30
FHN 170616P00010000 P 06/16/17 10.0 0.00 0.30
FHN 170616P00011000 P 06/16/17 11.0 0.00 0.30
FHN 170616P00012000 P 06/16/17 12.0 0.00 0.30
FHN 170616P00013000 P 06/16/17 13.0 0.00 0.30
FHN 170616P00014000 P 06/16/17 14.0 0.00 0.05
FHN 170616P00015000 P 06/16/17 15.0 0.00 0.10
FHN 170616P00016000 P 06/16/17 16.0 0.05 0.20
FHN 170616P00017000 P 06/16/17 17.0 0.30 0.50
FHN 170616P00018000 P 06/16/17 18.0 0.80 1.45
FHN 170616P00019000 P 06/16/17 19.0 1.85 2.30
FHN 170616P00020000 P 06/16/17 20.0 2.55 3.50
FHN 170616P00021000 P 06/16/17 21.0 3.80 4.40
FHN 170616P00022000 P 06/16/17 22.0 4.80 5.40
FHN 170616P00023000 P 06/16/17 23.0 5.50 6.60
FHN 170616P00024000 P 06/16/17 24.0 4.60 9.30
FHN 170616P00025000 P 06/16/17 25.0 7.50 8.60
FHN 170616P00026000 P 06/16/17 26.0 8.40 9.40
FHN 170721C00009000 C 07/21/17 9.0 7.90 8.30
FHN 170721C00010000 C 07/21/17 10.0 6.50 7.40
FHN 170721C00011000 C 07/21/17 11.0 3.90 8.40
FHN 170721C00012000 C 07/21/17 12.0 3.40 7.50
FHN 170721C00013000 C 07/21/17 13.0 3.90 4.60
FHN 170721C00014000 C 07/21/17 14.0 1.50 5.50
FHN 170721C00015000 C 07/21/17 15.0 2.00 2.35
FHN 170721C00016000 C 07/21/17 16.0 1.15 1.50
FHN 170721C00017000 C 07/21/17 17.0 0.60 0.80
FHN 170721C00018000 C 07/21/17 18.0 0.20 0.35
FHN 170721C00019000 C 07/21/17 19.0 0.05 0.15
FHN 170721C00020000 C 07/21/17 20.0 0.00 0.10
FHN 170721C00021000 C 07/21/17 21.0 0.00 0.05
FHN 170721C00022000 C 07/21/17 22.0 0.00 0.05
FHN 170721C00023000 C 07/21/17 23.0 0.00 0.05
FHN 170721C00024000 C 07/21/17 24.0 0.00 0.05
FHN 170721C00025000 C 07/21/17 25.0 0.00 0.05
FHN 170721P00009000 P 07/21/17 9.0 0.00 0.05
FHN 170721P00010000 P 07/21/17 10.0 0.00 0.05
FHN 170721P00011000 P 07/21/17 11.0 0.00 0.05
FHN 170721P00012000 P 07/21/17 12.0 0.00 0.05
FHN 170721P00013000 P 07/21/17 13.0 0.00 0.10
FHN 170721P00014000 P 07/21/17 14.0 0.00 0.15
FHN 170721P00015000 P 07/21/17 15.0 0.10 0.25
FHN 170721P00016000 P 07/21/17 16.0 0.25 0.40
FHN 170721P00017000 P 07/21/17 17.0 0.60 0.80
FHN 170721P00018000 P 07/21/17 18.0 1.15 1.40
FHN 170721P00019000 P 07/21/17 19.0 1.90 2.20
FHN 170721P00020000 P 07/21/17 20.0 2.55 3.50
FHN 170721P00021000 P 07/21/17 21.0 3.50 4.60
FHN 170721P00022000 P 07/21/17 22.0 4.70 5.60
FHN 170721P00023000 P 07/21/17 23.0 5.50 6.60
FHN 170721P00024000 P 07/21/17 24.0 6.40 7.50
FHN 170721P00025000 P 07/21/17 25.0 7.60 8.40
FHN 170818C00011000 C 08/18/17 11.0 5.90 6.30
FHN 170818C00012000 C 08/18/17 12.0 4.50 5.60
FHN 170818C00013000 C 08/18/17 13.0 3.90 4.30
FHN 170818C00014000 C 08/18/17 14.0 2.85 3.70
FHN 170818C00015000 C 08/18/17 15.0 2.15 2.45
FHN 170818C00016000 C 08/18/17 16.0 1.35 1.65
FHN 170818C00017000 C 08/18/17 17.0 0.75 1.00
FHN 170818C00018000 C 08/18/17 18.0 0.35 0.55
FHN 170818C00019000 C 08/18/17 19.0 0.15 0.25
FHN 170818C00020000 C 08/18/17 20.0 0.05 0.15
FHN 170818C00021000 C 08/18/17 21.0 0.00 0.10
FHN 170818C00022000 C 08/18/17 22.0 0.00 0.10
FHN 170818C00023000 C 08/18/17 23.0 0.00 0.05
FHN 170818C00024000 C 08/18/17 24.0 0.00 0.05
FHN 170818C00025000 C 08/18/17 25.0 0.00 0.05
FHN 170818C00026000 C 08/18/17 26.0 0.00 0.05
FHN 170818C00027000 C 08/18/17 27.0 0.00 0.05
FHN 170818C00028000 C 08/18/17 28.0 0.00 0.05
FHN 170818C00029000 C 08/18/17 29.0 0.00 0.05
FHN 170818P00011000 P 08/18/17 11.0 0.00 0.05
FHN 170818P00012000 P 08/18/17 12.0 0.00 0.10
FHN 170818P00013000 P 08/18/17 13.0 0.00 0.15
FHN 170818P00014000 P 08/18/17 14.0 0.05 0.20
FHN 170818P00015000 P 08/18/17 15.0 0.15 0.35
FHN 170818P00016000 P 08/18/17 16.0 0.35 0.60
FHN 170818P00017000 P 08/18/17 17.0 0.75 1.00
FHN 170818P00018000 P 08/18/17 18.0 1.30 1.55
FHN 170818P00019000 P 08/18/17 19.0 2.05 2.30
FHN 170818P00020000 P 08/18/17 20.0 2.75 3.70
FHN 170818P00021000 P 08/18/17 21.0 3.80 4.50
FHN 170818P00022000 P 08/18/17 22.0 4.60 5.60
FHN 170818P00023000 P 08/18/17 23.0 5.50 6.30
FHN 170818P00024000 P 08/18/17 24.0 6.50 7.50
FHN 170818P00025000 P 08/18/17 25.0 7.50 8.60
FHN 170818P00026000 P 08/18/17 26.0 8.50 9.60
FHN 170818P00027000 P 08/18/17 27.0 9.60 10.40
FHN 170818P00028000 P 08/18/17 28.0 10.50 11.30
FHN 170818P00029000 P 08/18/17 29.0 11.70 12.40
FHN 171117C00011000 C 11/17/17 11.0 5.50 7.20
FHN 171117C00012000 C 11/17/17 12.0 4.50 5.70
FHN 171117C00013000 C 11/17/17 13.0 3.60 4.70
FHN 171117C00014000 C 11/17/17 14.0 2.90 5.70
FHN 171117C00015000 C 11/17/17 15.0 2.15 2.95
FHN 171117C00016000 C 11/17/17 16.0 1.55 2.00
FHN 171117C00017000 C 11/17/17 17.0 1.10 1.40
FHN 171117C00018000 C 11/17/17 18.0 0.50 0.95
FHN 171117C00019000 C 11/17/17 19.0 0.40 0.60
FHN 171117C00020000 C 11/17/17 20.0 0.20 0.40
FHN 171117C00021000 C 11/17/17 21.0 0.10 0.30
FHN 171117C00022000 C 11/17/17 22.0 0.00 0.25
FHN 171117C00023000 C 11/17/17 23.0 0.00 0.15
FHN 171117C00024000 C 11/17/17 24.0 0.00 0.15
FHN 171117C00025000 C 11/17/17 25.0 0.00 0.10
FHN 171117C00026000 C 11/17/17 26.0 0.00 0.30
FHN 171117C00027000 C 11/17/17 27.0 0.00 0.10
FHN 171117P00011000 P 11/17/17 11.0 0.00 0.20
FHN 171117P00012000 P 11/17/17 12.0 0.05 0.25
FHN 171117P00013000 P 11/17/17 13.0 0.10 0.30
FHN 171117P00014000 P 11/17/17 14.0 0.25 0.40
FHN 171117P00015000 P 11/17/17 15.0 0.40 0.65
FHN 171117P00016000 P 11/17/17 16.0 0.70 1.00
FHN 171117P00017000 P 11/17/17 17.0 1.10 1.70
FHN 171117P00018000 P 11/17/17 18.0 1.45 2.05
FHN 171117P00019000 P 11/17/17 19.0 2.40 2.95
FHN 171117P00020000 P 11/17/17 20.0 3.00 3.90
FHN 171117P00021000 P 11/17/17 21.0 3.80 4.80
FHN 171117P00022000 P 11/17/17 22.0 4.60 5.70
FHN 171117P00023000 P 11/17/17 23.0 5.50 6.70
FHN 171117P00024000 P 11/17/17 24.0 6.50 7.60
FHN 171117P00025000 P 11/17/17 25.0 7.50 8.60
FHN 171117P00026000 P 11/17/17 26.0 8.50 9.60
FHN 171117P00027000 P 11/17/17 27.0 9.30 10.50

OPRA data is delayed 15 minutes.