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 (2017-06-09)Premium Content

First Horizon National Corporation (FHN)
As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 170721C00009000 C 07/21/17 9.0 8.20 10.10
FHN 170721C00010000 C 07/21/17 10.0 7.50 8.30
FHN 170721C00011000 C 07/21/17 11.0 6.10 7.30
FHN 170721C00012000 C 07/21/17 12.0 5.50 6.60
FHN 170721C00013000 C 07/21/17 13.0 3.10 6.50
FHN 170721C00014000 C 07/21/17 14.0 3.60 4.30
FHN 170721C00015000 C 07/21/17 15.0 1.50 2.85
FHN 170721C00016000 C 07/21/17 16.0 0.70 2.00
FHN 170721C00017000 C 07/21/17 17.0 0.75 0.90
FHN 170721C00018000 C 07/21/17 18.0 0.00 0.10
FHN 170721C00019000 C 07/21/17 19.0 0.00 0.05
FHN 170721C00020000 C 07/21/17 20.0 0.00 0.05
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 0.05
FHN 170721P00014000 P 07/21/17 14.0 0.00 0.05
FHN 170721P00015000 P 07/21/17 15.0 0.00 0.05
FHN 170721P00016000 P 07/21/17 16.0 0.00 0.05
FHN 170721P00017000 P 07/21/17 17.0 0.00 0.05
FHN 170721P00018000 P 07/21/17 18.0 0.15 0.30
FHN 170721P00019000 P 07/21/17 19.0 0.70 1.35
FHN 170721P00020000 P 07/21/17 20.0 2.10 2.30
FHN 170721P00021000 P 07/21/17 21.0 2.85 3.40
FHN 170721P00022000 P 07/21/17 22.0 3.70 4.60
FHN 170721P00023000 P 07/21/17 23.0 5.00 6.00
FHN 170721P00024000 P 07/21/17 24.0 5.30 7.00
FHN 170721P00025000 P 07/21/17 25.0 7.00 7.40
FHN 170818C00011000 C 08/18/17 11.0 6.60 7.00
FHN 170818C00012000 C 08/18/17 12.0 4.50 8.20
FHN 170818C00013000 C 08/18/17 13.0 3.80 6.70
FHN 170818C00014000 C 08/18/17 14.0 3.30 6.20
FHN 170818C00015000 C 08/18/17 15.0 2.75 3.10
FHN 170818C00016000 C 08/18/17 16.0 1.80 1.95
FHN 170818C00017000 C 08/18/17 17.0 0.95 1.10
FHN 170818C00018000 C 08/18/17 18.0 0.30 0.40
FHN 170818C00019000 C 08/18/17 19.0 0.00 0.15
FHN 170818C00020000 C 08/18/17 20.0 0.00 0.05
FHN 170818C00021000 C 08/18/17 21.0 0.00 0.05
FHN 170818C00022000 C 08/18/17 22.0 0.00 0.05
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 0.05
FHN 170818P00013000 P 08/18/17 13.0 0.00 0.05
FHN 170818P00014000 P 08/18/17 14.0 0.00 0.05
FHN 170818P00015000 P 08/18/17 15.0 0.00 0.05
FHN 170818P00016000 P 08/18/17 16.0 0.00 0.10
FHN 170818P00017000 P 08/18/17 17.0 0.15 0.25
FHN 170818P00018000 P 08/18/17 18.0 0.50 0.60
FHN 170818P00019000 P 08/18/17 19.0 1.20 1.35
FHN 170818P00020000 P 08/18/17 20.0 1.30 2.65
FHN 170818P00021000 P 08/18/17 21.0 2.85 3.50
FHN 170818P00022000 P 08/18/17 22.0 2.75 6.30
FHN 170818P00023000 P 08/18/17 23.0 3.70 6.90
FHN 170818P00024000 P 08/18/17 24.0 3.80 8.10
FHN 170818P00025000 P 08/18/17 25.0 5.70 9.40
FHN 170818P00026000 P 08/18/17 26.0 6.60 10.40
FHN 170818P00027000 P 08/18/17 27.0 7.20 11.30
FHN 170818P00028000 P 08/18/17 28.0 8.50 12.50
FHN 170818P00029000 P 08/18/17 29.0 10.90 11.50
FHN 171117C00011000 C 11/17/17 11.0 6.60 7.10
FHN 171117C00012000 C 11/17/17 12.0 4.00 7.50
FHN 171117C00013000 C 11/17/17 13.0 2.75 6.70
FHN 171117C00014000 C 11/17/17 14.0 1.55 5.10
FHN 171117C00015000 C 11/17/17 15.0 2.60 4.50
FHN 171117C00016000 C 11/17/17 16.0 2.00 2.50
FHN 171117C00017000 C 11/17/17 17.0 1.35 1.60
FHN 171117C00018000 C 11/17/17 18.0 0.80 1.00
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 0.05 0.30
FHN 171117C00022000 C 11/17/17 22.0 0.00 0.20
FHN 171117C00023000 C 11/17/17 23.0 0.00 0.15
FHN 171117C00024000 C 11/17/17 24.0 0.00 0.10
FHN 171117C00025000 C 11/17/17 25.0 0.00 0.10
FHN 171117C00026000 C 11/17/17 26.0 0.00 0.10
FHN 171117C00027000 C 11/17/17 27.0 0.00 0.10
FHN 171117P00011000 P 11/17/17 11.0 0.00 0.10
FHN 171117P00012000 P 11/17/17 12.0 0.00 0.10
FHN 171117P00013000 P 11/17/17 13.0 0.00 0.15
FHN 171117P00014000 P 11/17/17 14.0 0.05 0.20
FHN 171117P00015000 P 11/17/17 15.0 0.15 0.35
FHN 171117P00016000 P 11/17/17 16.0 0.30 0.50
FHN 171117P00017000 P 11/17/17 17.0 0.55 0.80
FHN 171117P00018000 P 11/17/17 18.0 1.00 1.20
FHN 171117P00019000 P 11/17/17 19.0 1.60 1.90
FHN 171117P00020000 P 11/17/17 20.0 2.25 2.75
FHN 171117P00021000 P 11/17/17 21.0 1.65 3.80
FHN 171117P00022000 P 11/17/17 22.0 2.00 4.90
FHN 171117P00023000 P 11/17/17 23.0 3.70 7.00
FHN 171117P00024000 P 11/17/17 24.0 4.50 8.20
FHN 171117P00025000 P 11/17/17 25.0 5.80 8.90
FHN 171117P00026000 P 11/17/17 26.0 6.70 9.70
FHN 171117P00027000 P 11/17/17 27.0 8.20 9.70
FHN 180216C00009000 C 02/16/18 9.0 6.70 9.70
FHN 180216C00010000 C 02/16/18 10.0 5.60 9.80
FHN 180216C00011000 C 02/16/18 11.0 5.50 8.40
FHN 180216C00012000 C 02/16/18 12.0 4.50 7.20
FHN 180216C00013000 C 02/16/18 13.0 2.60 6.20
FHN 180216C00014000 C 02/16/18 14.0 3.60 4.40
FHN 180216C00015000 C 02/16/18 15.0 1.35 3.50
FHN 180216C00016000 C 02/16/18 16.0 2.20 3.20
FHN 180216C00017000 C 02/16/18 17.0 1.60 1.85
FHN 180216C00018000 C 02/16/18 18.0 1.05 1.30
FHN 180216C00019000 C 02/16/18 19.0 0.70 0.90
FHN 180216C00020000 C 02/16/18 20.0 0.45 0.60
FHN 180216C00021000 C 02/16/18 21.0 0.25 0.45
FHN 180216C00022000 C 02/16/18 22.0 0.10 0.35
FHN 180216C00023000 C 02/16/18 23.0 0.00 0.25
FHN 180216C00024000 C 02/16/18 24.0 0.00 0.20
FHN 180216C00025000 C 02/16/18 25.0 0.00 0.15
FHN 180216C00026000 C 02/16/18 26.0 0.00 0.15
FHN 180216C00027000 C 02/16/18 27.0 0.00 0.10
FHN 180216P00009000 P 02/16/18 9.0 0.00 0.10
FHN 180216P00010000 P 02/16/18 10.0 0.00 0.10
FHN 180216P00011000 P 02/16/18 11.0 0.00 0.20
FHN 180216P00012000 P 02/16/18 12.0 0.00 0.20
FHN 180216P00013000 P 02/16/18 13.0 0.10 0.25
FHN 180216P00014000 P 02/16/18 14.0 0.20 0.35
FHN 180216P00015000 P 02/16/18 15.0 0.35 0.55
FHN 180216P00016000 P 02/16/18 16.0 0.55 0.75
FHN 180216P00017000 P 02/16/18 17.0 0.85 1.10
FHN 180216P00018000 P 02/16/18 18.0 1.35 1.55
FHN 180216P00019000 P 02/16/18 19.0 1.95 2.20
FHN 180216P00020000 P 02/16/18 20.0 2.25 3.10
FHN 180216P00021000 P 02/16/18 21.0 3.30 3.90
FHN 180216P00022000 P 02/16/18 22.0 2.70 5.30
FHN 180216P00023000 P 02/16/18 23.0 3.30 6.50
FHN 180216P00024000 P 02/16/18 24.0 4.00 8.00
FHN 180216P00025000 P 02/16/18 25.0 6.10 9.20
FHN 180216P00026000 P 02/16/18 26.0 7.90 8.70
FHN 180216P00027000 P 02/16/18 27.0 8.90 10.00

OPRA data is delayed 15 minutes.