Value Line - The Most Trusted Name in Investment Research - Stock Quotes
First Horizon National Corporation (FHN)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FHN 180119C00010000 C Jan 19, 2018 10.0 9.40 10.60
FHN 180119C00011000 C Jan 19, 2018 11.0 6.70 11.20
FHN 180119C00012000 C Jan 19, 2018 12.0 7.60 8.60
FHN 180119C00013000 C Jan 19, 2018 13.0 6.80 7.60
FHN 180119C00014000 C Jan 19, 2018 14.0 5.90 6.60
FHN 180119C00015000 C Jan 19, 2018 15.0 4.60 5.60
FHN 180119C00016000 C Jan 19, 2018 16.0 3.90 4.80
FHN 180119C00017000 C Jan 19, 2018 17.0 2.55 3.80
FHN 180119C00018000 C Jan 19, 2018 18.0 1.40 2.55
FHN 180119C00019000 C Jan 19, 2018 19.0 0.65 1.95
FHN 180119C00020000 C Jan 19, 2018 20.0 0.15 0.40
FHN 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
FHN 180119C00022000 C Jan 19, 2018 22.0 0.00 0.15
FHN 180119C00023000 C Jan 19, 2018 23.0 0.00 0.45
FHN 180119C00024000 C Jan 19, 2018 24.0 0.00 0.60
FHN 180119C00025000 C Jan 19, 2018 25.0 0.00 1.55
FHN 180119C00026000 C Jan 19, 2018 26.0 0.00 0.55
FHN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.25
FHN 180119P00011000 P Jan 19, 2018 11.0 0.00 0.55
FHN 180119P00012000 P Jan 19, 2018 12.0 0.00 1.60
FHN 180119P00013000 P Jan 19, 2018 13.0 0.00 1.60
FHN 180119P00014000 P Jan 19, 2018 14.0 0.00 1.50
FHN 180119P00015000 P Jan 19, 2018 15.0 0.00 1.55
FHN 180119P00016000 P Jan 19, 2018 16.0 0.00 1.60
FHN 180119P00017000 P Jan 19, 2018 17.0 0.00 1.60
FHN 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
FHN 180119P00019000 P Jan 19, 2018 19.0 0.00 0.15
FHN 180119P00020000 P Jan 19, 2018 20.0 0.10 0.20
FHN 180119P00021000 P Jan 19, 2018 21.0 0.25 1.15
FHN 180119P00022000 P Jan 19, 2018 22.0 0.00 4.80
FHN 180119P00023000 P Jan 19, 2018 23.0 2.30 3.20
FHN 180119P00024000 P Jan 19, 2018 24.0 2.90 4.60
FHN 180119P00025000 P Jan 19, 2018 25.0 4.60 5.60
FHN 180119P00026000 P Jan 19, 2018 26.0 5.50 6.50
FHN 180216C00009000 C Feb 16, 2018 9.0 10.20 12.10
FHN 180216C00010000 C Feb 16, 2018 10.0 9.30 11.10
FHN 180216C00011000 C Feb 16, 2018 11.0 8.60 9.90
FHN 180216C00012000 C Feb 16, 2018 12.0 6.90 8.70
FHN 180216C00013000 C Feb 16, 2018 13.0 6.20 8.30
FHN 180216C00014000 C Feb 16, 2018 14.0 5.00 6.70
FHN 180216C00015000 C Feb 16, 2018 15.0 4.30 6.20
FHN 180216C00016000 C Feb 16, 2018 16.0 3.80 4.70
FHN 180216C00017000 C Feb 16, 2018 17.0 2.20 3.70
FHN 180216C00018000 C Feb 16, 2018 18.0 1.80 3.40
FHN 180216C00019000 C Feb 16, 2018 19.0 1.05 1.85
FHN 180216C00020000 C Feb 16, 2018 20.0 0.30 0.70
FHN 180216C00021000 C Feb 16, 2018 21.0 0.15 0.50
FHN 180216C00022000 C Feb 16, 2018 22.0 0.00 0.35
FHN 180216C00023000 C Feb 16, 2018 23.0 0.00 1.65
FHN 180216C00024000 C Feb 16, 2018 24.0 0.00 1.65
FHN 180216C00025000 C Feb 16, 2018 25.0 0.00 0.40
FHN 180216C00026000 C Feb 16, 2018 26.0 0.00 0.05
FHN 180216C00027000 C Feb 16, 2018 27.0 0.00 0.40
FHN 180216P00009000 P Feb 16, 2018 9.0 0.00 0.40
FHN 180216P00010000 P Feb 16, 2018 10.0 0.00 1.55
FHN 180216P00011000 P Feb 16, 2018 11.0 0.00 0.85
FHN 180216P00012000 P Feb 16, 2018 12.0 0.00 1.60
FHN 180216P00013000 P Feb 16, 2018 13.0 0.00 1.00
FHN 180216P00014000 P Feb 16, 2018 14.0 0.00 0.40
FHN 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
FHN 180216P00016000 P Feb 16, 2018 16.0 0.00 0.15
FHN 180216P00017000 P Feb 16, 2018 17.0 0.00 0.10
FHN 180216P00018000 P Feb 16, 2018 18.0 0.00 0.20
FHN 180216P00019000 P Feb 16, 2018 19.0 0.10 0.40
FHN 180216P00020000 P Feb 16, 2018 20.0 0.35 0.80
FHN 180216P00021000 P Feb 16, 2018 21.0 0.00 2.80
FHN 180216P00022000 P Feb 16, 2018 22.0 0.00 4.80
FHN 180216P00023000 P Feb 16, 2018 23.0 1.85 3.50
FHN 180216P00024000 P Feb 16, 2018 24.0 2.80 4.90
FHN 180216P00025000 P Feb 16, 2018 25.0 3.90 6.10
FHN 180216P00026000 P Feb 16, 2018 26.0 4.70 6.80
FHN 180216P00027000 P Feb 16, 2018 27.0 6.40 7.30
FHN 180518C00010000 C May 18, 2018 10.0 9.10 11.50
FHN 180518C00011000 C May 18, 2018 11.0 7.70 10.90
FHN 180518C00012000 C May 18, 2018 12.0 6.10 10.40
FHN 180518C00013000 C May 18, 2018 13.0 5.20 8.60
FHN 180518C00014000 C May 18, 2018 14.0 4.00 8.60
FHN 180518C00015000 C May 18, 2018 15.0 5.10 5.70
FHN 180518C00016000 C May 18, 2018 16.0 2.70 6.00
FHN 180518C00017000 C May 18, 2018 17.0 3.30 3.60
FHN 180518C00018000 C May 18, 2018 18.0 2.25 5.00
FHN 180518C00019000 C May 18, 2018 19.0 1.75 1.95
FHN 180518C00020000 C May 18, 2018 20.0 1.10 1.35
FHN 180518C00021000 C May 18, 2018 21.0 0.65 0.95
FHN 180518C00022000 C May 18, 2018 22.0 0.35 0.55
FHN 180518C00023000 C May 18, 2018 23.0 0.15 0.30
FHN 180518C00024000 C May 18, 2018 24.0 0.00 0.20
FHN 180518C00025000 C May 18, 2018 25.0 0.00 0.15
FHN 180518C00026000 C May 18, 2018 26.0 0.00 0.10
FHN 180518P00010000 P May 18, 2018 10.0 0.00 0.15
FHN 180518P00011000 P May 18, 2018 11.0 0.00 0.70
FHN 180518P00012000 P May 18, 2018 12.0 0.00 0.10
FHN 180518P00013000 P May 18, 2018 13.0 0.00 0.10
FHN 180518P00014000 P May 18, 2018 14.0 0.00 0.10
FHN 180518P00015000 P May 18, 2018 15.0 0.00 0.30
FHN 180518P00016000 P May 18, 2018 16.0 0.10 0.25
FHN 180518P00017000 P May 18, 2018 17.0 0.15 0.30
FHN 180518P00018000 P May 18, 2018 18.0 0.30 0.50
FHN 180518P00019000 P May 18, 2018 19.0 0.55 0.75
FHN 180518P00020000 P May 18, 2018 20.0 0.90 1.15
FHN 180518P00021000 P May 18, 2018 21.0 1.45 1.65
FHN 180518P00022000 P May 18, 2018 22.0 0.55 2.35
FHN 180518P00023000 P May 18, 2018 23.0 2.50 3.40
FHN 180518P00024000 P May 18, 2018 24.0 1.70 6.20
FHN 180518P00025000 P May 18, 2018 25.0 3.30 6.70
FHN 180518P00026000 P May 18, 2018 26.0 5.00 6.40
FHN 180817C00012000 C Aug 17, 2018 12.0 7.00 9.50
FHN 180817C00013000 C Aug 17, 2018 13.0 6.80 7.70
FHN 180817C00014000 C Aug 17, 2018 14.0 4.90 7.30
FHN 180817C00015000 C Aug 17, 2018 15.0 4.60 7.60
FHN 180817C00016000 C Aug 17, 2018 16.0 3.30 4.60
FHN 180817C00017000 C Aug 17, 2018 17.0 1.30 5.00
FHN 180817C00018000 C Aug 17, 2018 18.0 1.30 5.00
FHN 180817C00019000 C Aug 17, 2018 19.0 2.10 2.35
FHN 180817C00020000 C Aug 17, 2018 20.0 1.55 1.75
FHN 180817C00021000 C Aug 17, 2018 21.0 1.00 1.35
FHN 180817C00022000 C Aug 17, 2018 22.0 0.70 0.85
FHN 180817C00023000 C Aug 17, 2018 23.0 0.45 0.65
FHN 180817C00024000 C Aug 17, 2018 24.0 0.25 0.40
FHN 180817C00025000 C Aug 17, 2018 25.0 0.15 0.30
FHN 180817C00026000 C Aug 17, 2018 26.0 0.05 0.20
FHN 180817C00027000 C Aug 17, 2018 27.0 0.00 0.15
FHN 180817C00028000 C Aug 17, 2018 28.0 0.00 0.15
FHN 180817P00012000 P Aug 17, 2018 12.0 0.00 0.10
FHN 180817P00013000 P Aug 17, 2018 13.0 0.00 0.15
FHN 180817P00014000 P Aug 17, 2018 14.0 0.10 0.20
FHN 180817P00015000 P Aug 17, 2018 15.0 0.15 0.40
FHN 180817P00016000 P Aug 17, 2018 16.0 0.25 0.40
FHN 180817P00017000 P Aug 17, 2018 17.0 0.40 0.50
FHN 180817P00018000 P Aug 17, 2018 18.0 0.60 0.75
FHN 180817P00019000 P Aug 17, 2018 19.0 0.90 1.05
FHN 180817P00020000 P Aug 17, 2018 20.0 1.25 1.50
FHN 180817P00021000 P Aug 17, 2018 21.0 1.75 2.10
FHN 180817P00022000 P Aug 17, 2018 22.0 2.40 2.70
FHN 180817P00023000 P Aug 17, 2018 23.0 2.60 4.40
FHN 180817P00024000 P Aug 17, 2018 24.0 3.80 6.40
FHN 180817P00025000 P Aug 17, 2018 25.0 3.40 7.20
FHN 180817P00026000 P Aug 17, 2018 26.0 4.80 7.10
FHN 180817P00027000 P Aug 17, 2018 27.0 6.20 7.40
FHN 180817P00028000 P Aug 17, 2018 28.0 7.50 8.30
OPRA data is delayed 15 minutes.