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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 161216C00006000 C 12/16/16 6.0 14.10 14.90
FHN 161216C00007000 C 12/16/16 7.0 11.50 16.00
FHN 161216C00008000 C 12/16/16 8.0 11.90 15.00
FHN 161216C00009000 C 12/16/16 9.0 10.90 14.00
FHN 161216C00010000 C 12/16/16 10.0 10.10 13.00
FHN 161216C00011000 C 12/16/16 11.0 9.20 12.00
FHN 161216C00012000 C 12/16/16 12.0 8.20 11.00
FHN 161216C00013000 C 12/16/16 13.0 7.20 10.00
FHN 161216C00014000 C 12/16/16 14.0 4.60 8.90
FHN 161216C00015000 C 12/16/16 15.0 3.40 7.80
FHN 161216C00016000 C 12/16/16 16.0 2.30 6.40
FHN 161216C00017000 C 12/16/16 17.0 1.50 5.70
FHN 161216C00018000 C 12/16/16 18.0 2.40 4.90
FHN 161216C00019000 C 12/16/16 19.0 1.45 2.30
FHN 161216C00020000 C 12/16/16 20.0 0.55 0.70
FHN 161216C00021000 C 12/16/16 21.0 0.05 0.25
FHN 161216C00022000 C 12/16/16 22.0 0.00 0.15
FHN 161216C00023000 C 12/16/16 23.0 0.00 0.15
FHN 161216C00024000 C 12/16/16 24.0 0.00 0.15
FHN 161216C00025000 C 12/16/16 25.0 0.00 0.15
FHN 161216C00026000 C 12/16/16 26.0 0.00 0.20
FHN 161216C00027000 C 12/16/16 27.0 0.00 0.15
FHN 161216P00006000 P 12/16/16 6.0 0.00 0.15
FHN 161216P00007000 P 12/16/16 7.0 0.00 0.25
FHN 161216P00008000 P 12/16/16 8.0 0.00 0.15
FHN 161216P00009000 P 12/16/16 9.0 0.00 0.15
FHN 161216P00010000 P 12/16/16 10.0 0.00 0.20
FHN 161216P00011000 P 12/16/16 11.0 0.00 0.15
FHN 161216P00012000 P 12/16/16 12.0 0.00 0.15
FHN 161216P00013000 P 12/16/16 13.0 0.00 0.15
FHN 161216P00014000 P 12/16/16 14.0 0.00 0.15
FHN 161216P00015000 P 12/16/16 15.0 0.00 0.15
FHN 161216P00016000 P 12/16/16 16.0 0.00 0.15
FHN 161216P00017000 P 12/16/16 17.0 0.00 0.15
FHN 161216P00018000 P 12/16/16 18.0 0.00 0.15
FHN 161216P00019000 P 12/16/16 19.0 0.00 0.15
FHN 161216P00020000 P 12/16/16 20.0 0.10 0.25
FHN 161216P00021000 P 12/16/16 21.0 0.55 0.70
FHN 161216P00022000 P 12/16/16 22.0 1.45 2.30
FHN 161216P00023000 P 12/16/16 23.0 0.15 4.60
FHN 161216P00024000 P 12/16/16 24.0 1.50 5.80
FHN 161216P00025000 P 12/16/16 25.0 2.45 6.40
FHN 161216P00026000 P 12/16/16 26.0 3.20 7.80
FHN 161216P00027000 P 12/16/16 27.0 6.20 6.90
FHN 170120C00009000 C 01/20/17 9.0 11.10 12.20
FHN 170120C00010000 C 01/20/17 10.0 8.50 13.00
FHN 170120C00011000 C 01/20/17 11.0 7.50 12.00
FHN 170120C00012000 C 01/20/17 12.0 6.50 11.00
FHN 170120C00013000 C 01/20/17 13.0 5.10 9.50
FHN 170120C00014000 C 01/20/17 14.0 4.10 8.60
FHN 170120C00015000 C 01/20/17 15.0 3.40 7.90
FHN 170120C00016000 C 01/20/17 16.0 2.10 6.50
FHN 170120C00017000 C 01/20/17 17.0 1.45 5.90
FHN 170120C00018000 C 01/20/17 18.0 0.50 4.90
FHN 170120C00019000 C 01/20/17 19.0 1.65 1.80
FHN 170120C00020000 C 01/20/17 20.0 0.90 1.10
FHN 170120C00021000 C 01/20/17 21.0 0.40 0.55
FHN 170120C00022000 C 01/20/17 22.0 0.15 0.25
FHN 170120C00023000 C 01/20/17 23.0 0.00 0.25
FHN 170120C00024000 C 01/20/17 24.0 0.00 0.20
FHN 170120C00025000 C 01/20/17 25.0 0.00 0.20
FHN 170120C00026000 C 01/20/17 26.0 0.00 0.20
FHN 170120C00027000 C 01/20/17 27.0 0.00 0.20
FHN 170120P00009000 P 01/20/17 9.0 0.00 0.20
FHN 170120P00010000 P 01/20/17 10.0 0.00 0.20
FHN 170120P00011000 P 01/20/17 11.0 0.00 0.20
FHN 170120P00012000 P 01/20/17 12.0 0.00 0.20
FHN 170120P00013000 P 01/20/17 13.0 0.00 0.20
FHN 170120P00014000 P 01/20/17 14.0 0.00 0.20
FHN 170120P00015000 P 01/20/17 15.0 0.00 0.20
FHN 170120P00016000 P 01/20/17 16.0 0.00 0.20
FHN 170120P00017000 P 01/20/17 17.0 0.00 0.20
FHN 170120P00018000 P 01/20/17 18.0 0.05 0.25
FHN 170120P00019000 P 01/20/17 19.0 0.15 0.30
FHN 170120P00020000 P 01/20/17 20.0 0.45 0.55
FHN 170120P00021000 P 01/20/17 21.0 0.90 1.05
FHN 170120P00022000 P 01/20/17 22.0 1.60 1.80
FHN 170120P00023000 P 01/20/17 23.0 0.60 5.00
FHN 170120P00024000 P 01/20/17 24.0 1.50 6.00
FHN 170120P00025000 P 01/20/17 25.0 2.50 7.00
FHN 170120P00026000 P 01/20/17 26.0 3.50 8.00
FHN 170120P00027000 P 01/20/17 27.0 6.20 6.90
FHN 170217C00004000 C 02/17/17 4.0 16.10 17.20
FHN 170217C00005000 C 02/17/17 5.0 14.00 18.50
FHN 170217C00006000 C 02/17/17 6.0 12.50 17.00
FHN 170217C00007000 C 02/17/17 7.0 11.30 15.90
FHN 170217C00008000 C 02/17/17 8.0 10.30 14.90
FHN 170217C00009000 C 02/17/17 9.0 9.30 14.00
FHN 170217C00010000 C 02/17/17 10.0 9.00 13.50
FHN 170217C00011000 C 02/17/17 11.0 7.50 12.00
FHN 170217C00012000 C 02/17/17 12.0 6.50 11.00
FHN 170217C00013000 C 02/17/17 13.0 5.70 10.00
FHN 170217C00014000 C 02/17/17 14.0 4.50 9.00
FHN 170217C00015000 C 02/17/17 15.0 5.20 6.10
FHN 170217C00016000 C 02/17/17 16.0 4.30 5.10
FHN 170217C00017000 C 02/17/17 17.0 3.10 4.20
FHN 170217C00018000 C 02/17/17 18.0 2.60 2.80
FHN 170217C00019000 C 02/17/17 19.0 1.80 1.95
FHN 170217C00020000 C 02/17/17 20.0 1.10 1.30
FHN 170217C00021000 C 02/17/17 21.0 0.60 0.75
FHN 170217C00022000 C 02/17/17 22.0 0.30 0.40
FHN 170217C00023000 C 02/17/17 23.0 0.10 0.30
FHN 170217C00024000 C 02/17/17 24.0 0.00 0.25
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 0.20
FHN 170217P00004000 P 02/17/17 4.0 0.00 0.25
FHN 170217P00005000 P 02/17/17 5.0 0.00 0.15
FHN 170217P00006000 P 02/17/17 6.0 0.00 0.25
FHN 170217P00007000 P 02/17/17 7.0 0.00 0.15
FHN 170217P00008000 P 02/17/17 8.0 0.00 0.20
FHN 170217P00009000 P 02/17/17 9.0 0.00 0.20
FHN 170217P00010000 P 02/17/17 10.0 0.00 0.20
FHN 170217P00011000 P 02/17/17 11.0 0.00 0.20
FHN 170217P00012000 P 02/17/17 12.0 0.00 0.20
FHN 170217P00013000 P 02/17/17 13.0 0.00 0.20
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 0.25
FHN 170217P00017000 P 02/17/17 17.0 0.05 0.25
FHN 170217P00018000 P 02/17/17 18.0 0.15 0.25
FHN 170217P00019000 P 02/17/17 19.0 0.30 0.45
FHN 170217P00020000 P 02/17/17 20.0 0.60 0.75
FHN 170217P00021000 P 02/17/17 21.0 1.10 1.25
FHN 170217P00022000 P 02/17/17 22.0 1.75 1.90
FHN 170217P00023000 P 02/17/17 23.0 0.55 5.00
FHN 170217P00024000 P 02/17/17 24.0 2.00 6.50
FHN 170217P00025000 P 02/17/17 25.0 2.55 7.00
FHN 170217P00026000 P 02/17/17 26.0 4.00 8.50
FHN 170217P00027000 P 02/17/17 27.0 6.20 6.90
FHN 170519C00006000 C 05/19/17 6.0 14.10 15.60
FHN 170519C00007000 C 05/19/17 7.0 11.90 16.30
FHN 170519C00008000 C 05/19/17 8.0 11.00 15.50
FHN 170519C00009000 C 05/19/17 9.0 9.30 13.90
FHN 170519C00010000 C 05/19/17 10.0 9.10 13.50
FHN 170519C00011000 C 05/19/17 11.0 8.10 12.50
FHN 170519C00012000 C 05/19/17 12.0 7.10 11.50
FHN 170519C00013000 C 05/19/17 13.0 6.10 10.50
FHN 170519C00014000 C 05/19/17 14.0 5.00 9.50
FHN 170519C00015000 C 05/19/17 15.0 5.20 6.30
FHN 170519C00016000 C 05/19/17 16.0 4.10 5.40
FHN 170519C00017000 C 05/19/17 17.0 3.20 4.20
FHN 170519C00018000 C 05/19/17 18.0 2.90 3.10
FHN 170519C00019000 C 05/19/17 19.0 2.15 2.35
FHN 170519C00020000 C 05/19/17 20.0 1.60 1.75
FHN 170519C00021000 C 05/19/17 21.0 1.05 1.25
FHN 170519C00022000 C 05/19/17 22.0 0.70 0.85
FHN 170519C00023000 C 05/19/17 23.0 0.40 0.55
FHN 170519C00024000 C 05/19/17 24.0 0.25 0.35
FHN 170519C00025000 C 05/19/17 25.0 0.10 0.25
FHN 170519C00026000 C 05/19/17 26.0 0.05 0.25
FHN 170519C00027000 C 05/19/17 27.0 0.00 0.25
FHN 170519P00006000 P 05/19/17 6.0 0.00 0.20
FHN 170519P00007000 P 05/19/17 7.0 0.00 0.20
FHN 170519P00008000 P 05/19/17 8.0 0.00 0.20
FHN 170519P00009000 P 05/19/17 9.0 0.00 0.20
FHN 170519P00010000 P 05/19/17 10.0 0.00 0.20
FHN 170519P00011000 P 05/19/17 11.0 0.00 0.20
FHN 170519P00012000 P 05/19/17 12.0 0.00 0.25
FHN 170519P00013000 P 05/19/17 13.0 0.00 0.25
FHN 170519P00014000 P 05/19/17 14.0 0.00 0.25
FHN 170519P00015000 P 05/19/17 15.0 0.05 0.25
FHN 170519P00016000 P 05/19/17 16.0 0.10 0.25
FHN 170519P00017000 P 05/19/17 17.0 0.25 0.40
FHN 170519P00018000 P 05/19/17 18.0 0.40 0.55
FHN 170519P00019000 P 05/19/17 19.0 0.70 0.85
FHN 170519P00020000 P 05/19/17 20.0 1.05 1.25
FHN 170519P00021000 P 05/19/17 21.0 1.55 1.75
FHN 170519P00022000 P 05/19/17 22.0 2.15 2.35
FHN 170519P00023000 P 05/19/17 23.0 2.90 3.10
FHN 170519P00024000 P 05/19/17 24.0 3.70 3.90
FHN 170519P00025000 P 05/19/17 25.0 4.60 4.80
FHN 170519P00026000 P 05/19/17 26.0 3.60 8.00
FHN 170519P00027000 P 05/19/17 27.0 6.00 7.30

OPRA data is delayed 15 minutes.