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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 170421C00011000 C 04/21/17 11.0 6.50 7.40
FHN 170421C00012000 C 04/21/17 12.0 5.50 6.40
FHN 170421C00013000 C 04/21/17 13.0 4.50 5.40
FHN 170421C00014000 C 04/21/17 14.0 3.50 4.50
FHN 170421C00015000 C 04/21/17 15.0 2.35 3.30
FHN 170421C00016000 C 04/21/17 16.0 1.85 2.40
FHN 170421C00017000 C 04/21/17 17.0 1.15 1.45
FHN 170421C00018000 C 04/21/17 18.0 0.45 0.60
FHN 170421C00019000 C 04/21/17 19.0 0.15 0.25
FHN 170421C00020000 C 04/21/17 20.0 0.00 0.20
FHN 170421C00021000 C 04/21/17 21.0 0.00 0.15
FHN 170421C00022000 C 04/21/17 22.0 0.00 0.15
FHN 170421C00023000 C 04/21/17 23.0 0.00 0.15
FHN 170421C00024000 C 04/21/17 24.0 0.00 0.15
FHN 170421C00025000 C 04/21/17 25.0 0.00 0.15
FHN 170421C00026000 C 04/21/17 26.0 0.00 0.15
FHN 170421C00027000 C 04/21/17 27.0 0.00 0.15
FHN 170421C00028000 C 04/21/17 28.0 0.00 0.15
FHN 170421C00029000 C 04/21/17 29.0 0.00 0.15
FHN 170421P00011000 P 04/21/17 11.0 0.00 0.15
FHN 170421P00012000 P 04/21/17 12.0 0.00 0.15
FHN 170421P00013000 P 04/21/17 13.0 0.00 0.15
FHN 170421P00014000 P 04/21/17 14.0 0.00 0.15
FHN 170421P00015000 P 04/21/17 15.0 0.00 0.15
FHN 170421P00016000 P 04/21/17 16.0 0.00 0.25
FHN 170421P00017000 P 04/21/17 17.0 0.10 0.20
FHN 170421P00018000 P 04/21/17 18.0 0.40 0.55
FHN 170421P00019000 P 04/21/17 19.0 1.05 1.70
FHN 170421P00020000 P 04/21/17 20.0 1.70 2.25
FHN 170421P00021000 P 04/21/17 21.0 2.65 3.40
FHN 170421P00022000 P 04/21/17 22.0 3.70 4.50
FHN 170421P00023000 P 04/21/17 23.0 4.40 5.50
FHN 170421P00024000 P 04/21/17 24.0 5.40 6.50
FHN 170421P00025000 P 04/21/17 25.0 6.40 7.40
FHN 170421P00026000 P 04/21/17 26.0 7.70 8.50
FHN 170421P00027000 P 04/21/17 27.0 8.40 9.50
FHN 170421P00028000 P 04/21/17 28.0 9.40 10.50
FHN 170421P00029000 P 04/21/17 29.0 10.70 11.50
FHN 170519C00006000 C 05/19/17 6.0 11.50 12.30
FHN 170519C00007000 C 05/19/17 7.0 10.50 11.60
FHN 170519C00008000 C 05/19/17 8.0 9.50 10.60
FHN 170519C00009000 C 05/19/17 9.0 8.50 9.60
FHN 170519C00010000 C 05/19/17 10.0 7.50 8.60
FHN 170519C00011000 C 05/19/17 11.0 6.50 7.30
FHN 170519C00012000 C 05/19/17 12.0 5.50 6.30
FHN 170519C00013000 C 05/19/17 13.0 4.50 5.30
FHN 170519C00014000 C 05/19/17 14.0 3.50 4.30
FHN 170519C00015000 C 05/19/17 15.0 2.85 3.60
FHN 170519C00016000 C 05/19/17 16.0 1.50 2.40
FHN 170519C00017000 C 05/19/17 17.0 1.25 1.55
FHN 170519C00018000 C 05/19/17 18.0 0.70 0.85
FHN 170519C00019000 C 05/19/17 19.0 0.30 0.40
FHN 170519C00020000 C 05/19/17 20.0 0.10 0.25
FHN 170519C00021000 C 05/19/17 21.0 0.00 0.20
FHN 170519C00022000 C 05/19/17 22.0 0.00 0.20
FHN 170519C00023000 C 05/19/17 23.0 0.00 0.20
FHN 170519C00024000 C 05/19/17 24.0 0.00 0.20
FHN 170519C00025000 C 05/19/17 25.0 0.00 0.15
FHN 170519C00026000 C 05/19/17 26.0 0.00 0.15
FHN 170519C00027000 C 05/19/17 27.0 0.00 0.15
FHN 170519P00006000 P 05/19/17 6.0 0.00 0.15
FHN 170519P00007000 P 05/19/17 7.0 0.00 0.15
FHN 170519P00008000 P 05/19/17 8.0 0.00 0.15
FHN 170519P00009000 P 05/19/17 9.0 0.00 0.15
FHN 170519P00010000 P 05/19/17 10.0 0.00 0.15
FHN 170519P00011000 P 05/19/17 11.0 0.00 0.15
FHN 170519P00012000 P 05/19/17 12.0 0.00 0.20
FHN 170519P00013000 P 05/19/17 13.0 0.00 0.20
FHN 170519P00014000 P 05/19/17 14.0 0.00 0.20
FHN 170519P00015000 P 05/19/17 15.0 0.00 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 0.60 0.75
FHN 170519P00019000 P 05/19/17 19.0 1.20 1.40
FHN 170519P00020000 P 05/19/17 20.0 1.80 2.35
FHN 170519P00021000 P 05/19/17 21.0 2.80 3.20
FHN 170519P00022000 P 05/19/17 22.0 3.70 4.70
FHN 170519P00023000 P 05/19/17 23.0 4.60 5.50
FHN 170519P00024000 P 05/19/17 24.0 5.60 6.50
FHN 170519P00025000 P 05/19/17 25.0 6.40 7.50
FHN 170519P00026000 P 05/19/17 26.0 7.40 8.50
FHN 170519P00027000 P 05/19/17 27.0 8.70 9.50
FHN 170818C00011000 C 08/18/17 11.0 6.20 7.30
FHN 170818C00012000 C 08/18/17 12.0 5.50 6.70
FHN 170818C00013000 C 08/18/17 13.0 4.40 5.40
FHN 170818C00014000 C 08/18/17 14.0 3.60 4.70
FHN 170818C00015000 C 08/18/17 15.0 2.65 3.50
FHN 170818C00016000 C 08/18/17 16.0 1.90 2.65
FHN 170818C00017000 C 08/18/17 17.0 1.60 1.95
FHN 170818C00018000 C 08/18/17 18.0 1.10 1.35
FHN 170818C00019000 C 08/18/17 19.0 0.65 0.85
FHN 170818C00020000 C 08/18/17 20.0 0.35 0.45
FHN 170818C00021000 C 08/18/17 21.0 0.20 0.35
FHN 170818C00022000 C 08/18/17 22.0 0.05 0.30
FHN 170818C00023000 C 08/18/17 23.0 0.00 0.35
FHN 170818C00024000 C 08/18/17 24.0 0.00 0.30
FHN 170818C00025000 C 08/18/17 25.0 0.00 0.30
FHN 170818C00026000 C 08/18/17 26.0 0.00 0.25
FHN 170818C00027000 C 08/18/17 27.0 0.00 0.25
FHN 170818C00028000 C 08/18/17 28.0 0.00 0.25
FHN 170818C00029000 C 08/18/17 29.0 0.00 0.25
FHN 170818P00011000 P 08/18/17 11.0 0.00 0.25
FHN 170818P00012000 P 08/18/17 12.0 0.00 0.30
FHN 170818P00013000 P 08/18/17 13.0 0.00 0.35
FHN 170818P00014000 P 08/18/17 14.0 0.00 0.35
FHN 170818P00015000 P 08/18/17 15.0 0.15 0.40
FHN 170818P00016000 P 08/18/17 16.0 0.35 0.55
FHN 170818P00017000 P 08/18/17 17.0 0.60 0.85
FHN 170818P00018000 P 08/18/17 18.0 1.05 1.25
FHN 170818P00019000 P 08/18/17 19.0 1.40 1.85
FHN 170818P00020000 P 08/18/17 20.0 2.05 3.00
FHN 170818P00021000 P 08/18/17 21.0 3.00 3.90
FHN 170818P00022000 P 08/18/17 22.0 3.60 4.70
FHN 170818P00023000 P 08/18/17 23.0 4.50 5.60
FHN 170818P00024000 P 08/18/17 24.0 5.50 6.60
FHN 170818P00025000 P 08/18/17 25.0 6.50 7.60
FHN 170818P00026000 P 08/18/17 26.0 7.40 8.60
FHN 170818P00027000 P 08/18/17 27.0 8.40 9.60
FHN 170818P00028000 P 08/18/17 28.0 9.40 10.60
FHN 170818P00029000 P 08/18/17 29.0 10.70 11.90
FHN 171117C00011000 C 11/17/17 11.0 6.50 7.50
FHN 171117C00012000 C 11/17/17 12.0 5.60 6.70
FHN 171117C00013000 C 11/17/17 13.0 4.60 5.70
FHN 171117C00014000 C 11/17/17 14.0 3.70 4.80
FHN 171117C00015000 C 11/17/17 15.0 2.90 4.00
FHN 171117C00016000 C 11/17/17 16.0 2.20 5.40
FHN 171117C00017000 C 11/17/17 17.0 1.95 2.20
FHN 171117C00018000 C 11/17/17 18.0 1.40 1.65
FHN 171117C00019000 C 11/17/17 19.0 0.95 1.20
FHN 171117C00020000 C 11/17/17 20.0 0.65 0.90
FHN 171117C00021000 C 11/17/17 21.0 0.40 0.65
FHN 171117C00022000 C 11/17/17 22.0 0.25 0.45
FHN 171117C00023000 C 11/17/17 23.0 0.05 0.40
FHN 171117C00024000 C 11/17/17 24.0 0.00 0.45
FHN 171117C00025000 C 11/17/17 25.0 0.00 0.40
FHN 171117C00026000 C 11/17/17 26.0 0.00 0.35
FHN 171117C00027000 C 11/17/17 27.0 0.00 0.35
FHN 171117P00011000 P 11/17/17 11.0 0.00 0.35
FHN 171117P00012000 P 11/17/17 12.0 0.00 0.40
FHN 171117P00013000 P 11/17/17 13.0 0.05 0.50
FHN 171117P00014000 P 11/17/17 14.0 0.10 0.45
FHN 171117P00015000 P 11/17/17 15.0 0.40 0.65
FHN 171117P00016000 P 11/17/17 16.0 0.60 0.85
FHN 171117P00017000 P 11/17/17 17.0 0.95 1.20
FHN 171117P00018000 P 11/17/17 18.0 1.40 1.65
FHN 171117P00019000 P 11/17/17 19.0 1.95 2.15
FHN 171117P00020000 P 11/17/17 20.0 2.60 2.90
FHN 171117P00021000 P 11/17/17 21.0 1.55 5.80
FHN 171117P00022000 P 11/17/17 22.0 3.80 4.90
FHN 171117P00023000 P 11/17/17 23.0 4.70 5.80
FHN 171117P00024000 P 11/17/17 24.0 5.60 6.70
FHN 171117P00025000 P 11/17/17 25.0 6.50 7.70
FHN 171117P00026000 P 11/17/17 26.0 7.50 8.60
FHN 171117P00027000 P 11/17/17 27.0 8.70 10.00

OPRA data is delayed 15 minutes.