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 (2016-02-05)Premium Content

Huntsman Corporation (HUN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 160219C00001000 C 02/19/16 1.0 7.60 8.80
HUN 160219C00002000 C 02/19/16 2.0 6.80 7.30
HUN 160219C00003000 C 02/19/16 3.0 5.80 6.60
HUN 160219C00004000 C 02/19/16 4.0 4.80 5.60
HUN 160219C00005000 C 02/19/16 5.0 3.80 4.50
HUN 160219C00006000 C 02/19/16 6.0 2.90 3.30
HUN 160219C00007000 C 02/19/16 7.0 1.95 2.30
HUN 160219C00008000 C 02/19/16 8.0 1.10 1.30
HUN 160219C00009000 C 02/19/16 9.0 0.50 0.60
HUN 160219C00010000 C 02/19/16 10.0 0.15 0.30
HUN 160219C00011000 C 02/19/16 11.0 0.00 0.15
HUN 160219C00012000 C 02/19/16 12.0 0.00 0.05
HUN 160219C00013000 C 02/19/16 13.0 0.00 0.05
HUN 160219C00014000 C 02/19/16 14.0 0.00 0.05
HUN 160219C00015000 C 02/19/16 15.0 0.00 0.05
HUN 160219C00016000 C 02/19/16 16.0 0.00 0.05
HUN 160219C00017000 C 02/19/16 17.0 0.00 0.05
HUN 160219C00018000 C 02/19/16 18.0 0.00 0.05
HUN 160219C00019000 C 02/19/16 19.0 0.00 0.05
HUN 160219C00020000 C 02/19/16 20.0 0.00 0.05
HUN 160219C00021000 C 02/19/16 21.0 0.00 0.05
HUN 160219C00022000 C 02/19/16 22.0 0.00 0.05
HUN 160219C00023000 C 02/19/16 23.0 0.00 0.05
HUN 160219C00024000 C 02/19/16 24.0 0.00 0.05
HUN 160219C00025000 C 02/19/16 25.0 0.00 0.05
HUN 160219C00026000 C 02/19/16 26.0 0.00 0.05
HUN 160219C00027000 C 02/19/16 27.0 0.00 0.05
HUN 160219C00028000 C 02/19/16 28.0 0.00 0.05
HUN 160219C00029000 C 02/19/16 29.0 0.00 0.05
HUN 160219C00030000 C 02/19/16 30.0 0.00 0.05
HUN 160219C00031000 C 02/19/16 31.0 0.00 0.05
HUN 160219C00032000 C 02/19/16 32.0 0.00 0.05
HUN 160219P00001000 P 02/19/16 1.0 0.00 0.05
HUN 160219P00002000 P 02/19/16 2.0 0.00 0.05
HUN 160219P00003000 P 02/19/16 3.0 0.00 0.05
HUN 160219P00004000 P 02/19/16 4.0 0.00 0.05
HUN 160219P00005000 P 02/19/16 5.0 0.00 0.05
HUN 160219P00006000 P 02/19/16 6.0 0.00 0.05
HUN 160219P00007000 P 02/19/16 7.0 0.00 0.10
HUN 160219P00008000 P 02/19/16 8.0 0.20 0.30
HUN 160219P00009000 P 02/19/16 9.0 0.55 0.65
HUN 160219P00010000 P 02/19/16 10.0 1.10 1.35
HUN 160219P00011000 P 02/19/16 11.0 1.85 2.20
HUN 160219P00012000 P 02/19/16 12.0 3.00 3.20
HUN 160219P00013000 P 02/19/16 13.0 3.50 4.20
HUN 160219P00014000 P 02/19/16 14.0 4.70 5.20
HUN 160219P00015000 P 02/19/16 15.0 5.50 6.20
HUN 160219P00016000 P 02/19/16 16.0 6.50 7.20
HUN 160219P00017000 P 02/19/16 17.0 7.40 8.20
HUN 160219P00018000 P 02/19/16 18.0 8.50 9.60
HUN 160219P00019000 P 02/19/16 19.0 9.50 10.20
HUN 160219P00020000 P 02/19/16 20.0 10.50 11.50
HUN 160219P00021000 P 02/19/16 21.0 11.50 12.60
HUN 160219P00022000 P 02/19/16 22.0 12.50 13.40
HUN 160219P00023000 P 02/19/16 23.0 13.50 14.50
HUN 160219P00024000 P 02/19/16 24.0 14.50 15.60
HUN 160219P00025000 P 02/19/16 25.0 15.50 16.60
HUN 160219P00026000 P 02/19/16 26.0 16.50 17.50
HUN 160219P00027000 P 02/19/16 27.0 17.50 18.50
HUN 160219P00028000 P 02/19/16 28.0 18.50 19.40
HUN 160219P00029000 P 02/19/16 29.0 19.50 20.90
HUN 160219P00030000 P 02/19/16 30.0 20.50 21.80
HUN 160219P00031000 P 02/19/16 31.0 21.50 23.00
HUN 160219P00032000 P 02/19/16 32.0 22.50 23.30
HUN 160318C00001000 C 03/18/16 1.0 7.60 8.80
HUN 160318C00002000 C 03/18/16 2.0 6.80 7.60
HUN 160318C00003000 C 03/18/16 3.0 5.80 6.60
HUN 160318C00004000 C 03/18/16 4.0 4.80 5.60
HUN 160318C00005000 C 03/18/16 5.0 3.90 4.60
HUN 160318C00006000 C 03/18/16 6.0 2.95 3.60
HUN 160318C00007000 C 03/18/16 7.0 2.10 2.70
HUN 160318C00008000 C 03/18/16 8.0 1.35 1.50
HUN 160318C00009000 C 03/18/16 9.0 0.80 0.90
HUN 160318C00010000 C 03/18/16 10.0 0.40 0.55
HUN 160318C00011000 C 03/18/16 11.0 0.15 0.30
HUN 160318C00012000 C 03/18/16 12.0 0.05 0.20
HUN 160318C00013000 C 03/18/16 13.0 0.00 0.10
HUN 160318C00014000 C 03/18/16 14.0 0.00 0.10
HUN 160318C00015000 C 03/18/16 15.0 0.00 0.05
HUN 160318C00016000 C 03/18/16 16.0 0.00 0.05
HUN 160318C00017000 C 03/18/16 17.0 0.00 0.05
HUN 160318P00001000 P 03/18/16 1.0 0.00 0.05
HUN 160318P00002000 P 03/18/16 2.0 0.00 0.05
HUN 160318P00003000 P 03/18/16 3.0 0.00 0.05
HUN 160318P00004000 P 03/18/16 4.0 0.00 0.10
HUN 160318P00005000 P 03/18/16 5.0 0.00 0.15
HUN 160318P00006000 P 03/18/16 6.0 0.05 0.25
HUN 160318P00007000 P 03/18/16 7.0 0.20 0.30
HUN 160318P00008000 P 03/18/16 8.0 0.45 0.60
HUN 160318P00009000 P 03/18/16 9.0 0.90 1.05
HUN 160318P00010000 P 03/18/16 10.0 1.45 1.65
HUN 160318P00011000 P 03/18/16 11.0 2.20 2.45
HUN 160318P00012000 P 03/18/16 12.0 3.10 3.40
HUN 160318P00013000 P 03/18/16 13.0 3.60 4.30
HUN 160318P00014000 P 03/18/16 14.0 4.60 5.30
HUN 160318P00015000 P 03/18/16 15.0 5.60 6.30
HUN 160318P00016000 P 03/18/16 16.0 6.60 7.30
HUN 160318P00017000 P 03/18/16 17.0 7.60 8.40
HUN 160520C00001000 C 05/20/16 1.0 7.80 8.90
HUN 160520C00002000 C 05/20/16 2.0 6.80 7.60
HUN 160520C00003000 C 05/20/16 3.0 5.80 6.60
HUN 160520C00004000 C 05/20/16 4.0 4.80 5.60
HUN 160520C00005000 C 05/20/16 5.0 3.90 4.60
HUN 160520C00006000 C 05/20/16 6.0 3.10 3.80
HUN 160520C00007000 C 05/20/16 7.0 2.30 2.55
HUN 160520C00008000 C 05/20/16 8.0 1.65 1.80
HUN 160520C00009000 C 05/20/16 9.0 1.15 1.25
HUN 160520C00010000 C 05/20/16 10.0 0.75 0.85
HUN 160520C00011000 C 05/20/16 11.0 0.45 0.60
HUN 160520C00012000 C 05/20/16 12.0 0.25 0.35
HUN 160520C00013000 C 05/20/16 13.0 0.15 0.25
HUN 160520C00014000 C 05/20/16 14.0 0.05 0.25
HUN 160520C00015000 C 05/20/16 15.0 0.00 0.20
HUN 160520C00016000 C 05/20/16 16.0 0.00 0.10
HUN 160520C00017000 C 05/20/16 17.0 0.00 0.05
HUN 160520C00018000 C 05/20/16 18.0 0.00 0.10
HUN 160520C00019000 C 05/20/16 19.0 0.00 0.05
HUN 160520C00020000 C 05/20/16 20.0 0.00 0.05
HUN 160520C00021000 C 05/20/16 21.0 0.00 0.05
HUN 160520C00022000 C 05/20/16 22.0 0.00 0.05
HUN 160520C00023000 C 05/20/16 23.0 0.00 0.05
HUN 160520C00024000 C 05/20/16 24.0 0.00 0.05
HUN 160520P00001000 P 05/20/16 1.0 0.00 0.05
HUN 160520P00002000 P 05/20/16 2.0 0.00 0.05
HUN 160520P00003000 P 05/20/16 3.0 0.00 0.10
HUN 160520P00004000 P 05/20/16 4.0 0.00 0.20
HUN 160520P00005000 P 05/20/16 5.0 0.05 0.30
HUN 160520P00006000 P 05/20/16 6.0 0.20 0.40
HUN 160520P00007000 P 05/20/16 7.0 0.45 0.55
HUN 160520P00008000 P 05/20/16 8.0 0.80 0.90
HUN 160520P00009000 P 05/20/16 9.0 1.25 1.40
HUN 160520P00010000 P 05/20/16 10.0 1.85 2.00
HUN 160520P00011000 P 05/20/16 11.0 2.50 2.75
HUN 160520P00012000 P 05/20/16 12.0 3.30 3.60
HUN 160520P00013000 P 05/20/16 13.0 4.20 4.50
HUN 160520P00014000 P 05/20/16 14.0 4.70 5.40
HUN 160520P00015000 P 05/20/16 15.0 5.60 6.40
HUN 160520P00016000 P 05/20/16 16.0 6.60 7.30
HUN 160520P00017000 P 05/20/16 17.0 7.60 8.30
HUN 160520P00018000 P 05/20/16 18.0 8.60 9.40
HUN 160520P00019000 P 05/20/16 19.0 9.60 10.40
HUN 160520P00020000 P 05/20/16 20.0 10.60 11.40
HUN 160520P00021000 P 05/20/16 21.0 11.60 12.60
HUN 160520P00022000 P 05/20/16 22.0 11.40 14.50
HUN 160520P00023000 P 05/20/16 23.0 12.40 15.70
HUN 160520P00024000 P 05/20/16 24.0 14.60 15.70
HUN 160819C00001000 C 08/19/16 1.0 6.90 8.60
HUN 160819C00002000 C 08/19/16 2.0 6.80 7.60
HUN 160819C00003000 C 08/19/16 3.0 5.80 6.60
HUN 160819C00004000 C 08/19/16 4.0 4.90 5.60
HUN 160819C00005000 C 08/19/16 5.0 4.00 4.70
HUN 160819C00006000 C 08/19/16 6.0 3.20 3.80
HUN 160819C00007000 C 08/19/16 7.0 2.50 2.70
HUN 160819C00008000 C 08/19/16 8.0 1.90 2.10
HUN 160819C00009000 C 08/19/16 9.0 1.40 1.60
HUN 160819C00010000 C 08/19/16 10.0 1.00 1.20
HUN 160819C00011000 C 08/19/16 11.0 0.70 0.95
HUN 160819C00012000 C 08/19/16 12.0 0.45 0.65
HUN 160819C00013000 C 08/19/16 13.0 0.30 0.50
HUN 160819C00014000 C 08/19/16 14.0 0.20 0.40
HUN 160819C00015000 C 08/19/16 15.0 0.05 0.35
HUN 160819C00016000 C 08/19/16 16.0 0.05 0.25
HUN 160819C00017000 C 08/19/16 17.0 0.00 0.20
HUN 160819C00018000 C 08/19/16 18.0 0.00 0.15
HUN 160819C00019000 C 08/19/16 19.0 0.00 0.15
HUN 160819P00001000 P 08/19/16 1.0 0.00 0.05
HUN 160819P00002000 P 08/19/16 2.0 0.00 0.10
HUN 160819P00003000 P 08/19/16 3.0 0.00 0.20
HUN 160819P00004000 P 08/19/16 4.0 0.05 0.30
HUN 160819P00005000 P 08/19/16 5.0 0.20 0.45
HUN 160819P00006000 P 08/19/16 6.0 0.45 0.60
HUN 160819P00007000 P 08/19/16 7.0 0.70 0.90
HUN 160819P00008000 P 08/19/16 8.0 1.10 1.30
HUN 160819P00009000 P 08/19/16 9.0 1.60 1.80
HUN 160819P00010000 P 08/19/16 10.0 2.20 2.40
HUN 160819P00011000 P 08/19/16 11.0 2.90 3.10
HUN 160819P00012000 P 08/19/16 12.0 3.60 3.90
HUN 160819P00013000 P 08/19/16 13.0 4.40 4.80
HUN 160819P00014000 P 08/19/16 14.0 5.30 5.60
HUN 160819P00015000 P 08/19/16 15.0 6.30 6.50
HUN 160819P00016000 P 08/19/16 16.0 6.80 7.50
HUN 160819P00017000 P 08/19/16 17.0 7.70 8.50
HUN 160819P00018000 P 08/19/16 18.0 8.70 9.50
HUN 160819P00019000 P 08/19/16 19.0 9.70 10.50
HUN 170120C00003000 C 01/20/17 3.0 5.80 6.60
HUN 170120C00005000 C 01/20/17 5.0 4.00 4.80
HUN 170120C00008000 C 01/20/17 8.0 2.20 2.35
HUN 170120C00010000 C 01/20/17 10.0 1.25 1.50
HUN 170120C00013000 C 01/20/17 13.0 0.55 0.75
HUN 170120C00015000 C 01/20/17 15.0 0.25 0.45
HUN 170120C00018000 C 01/20/17 18.0 0.00 0.35
HUN 170120C00020000 C 01/20/17 20.0 0.00 0.15
HUN 170120C00022000 C 01/20/17 22.0 0.00 0.15
HUN 170120C00025000 C 01/20/17 25.0 0.00 0.10
HUN 170120C00027000 C 01/20/17 27.0 0.00 0.10
HUN 170120C00030000 C 01/20/17 30.0 0.00 0.10
HUN 170120C00032000 C 01/20/17 32.0 0.00 0.10
HUN 170120C00035000 C 01/20/17 35.0 0.00 0.10
HUN 170120P00003000 P 01/20/17 3.0 0.05 0.35
HUN 170120P00005000 P 01/20/17 5.0 0.45 0.60
HUN 170120P00008000 P 01/20/17 8.0 1.55 1.75
HUN 170120P00010000 P 01/20/17 10.0 2.65 2.95
HUN 170120P00013000 P 01/20/17 13.0 4.90 5.20
HUN 170120P00015000 P 01/20/17 15.0 6.60 6.90
HUN 170120P00018000 P 01/20/17 18.0 8.90 9.70
HUN 170120P00020000 P 01/20/17 20.0 10.80 11.60
HUN 170120P00022000 P 01/20/17 22.0 12.70 13.70
HUN 170120P00025000 P 01/20/17 25.0 15.00 17.50
HUN 170120P00027000 P 01/20/17 27.0 16.50 19.70
HUN 170120P00030000 P 01/20/17 30.0 19.90 22.40
HUN 170120P00032000 P 01/20/17 32.0 21.90 24.80
HUN 170120P00035000 P 01/20/17 35.0 25.60 27.30
HUN 180119C00003000 C 01/19/18 3.0 5.80 6.90
HUN 180119C00005000 C 01/19/18 5.0 3.90 5.30
HUN 180119C00008000 C 01/19/18 8.0 2.60 2.85
HUN 180119C00010000 C 01/19/18 10.0 1.85 2.10
HUN 180119C00012000 C 01/19/18 12.0 1.40 1.60
HUN 180119C00015000 C 01/19/18 15.0 0.70 1.10
HUN 180119C00017000 C 01/19/18 17.0 0.50 0.90
HUN 180119C00020000 C 01/19/18 20.0 0.35 0.65
HUN 180119C00022000 C 01/19/18 22.0 0.05 0.55
HUN 180119C00025000 C 01/19/18 25.0 0.00 0.40
HUN 180119P00003000 P 01/19/18 3.0 0.30 0.65
HUN 180119P00005000 P 01/19/18 5.0 0.90 1.20
HUN 180119P00008000 P 01/19/18 8.0 2.35 2.65
HUN 180119P00010000 P 01/19/18 10.0 3.60 3.90
HUN 180119P00012000 P 01/19/18 12.0 5.00 5.30
HUN 180119P00015000 P 01/19/18 15.0 7.30 7.70
HUN 180119P00017000 P 01/19/18 17.0 9.10 9.50
HUN 180119P00020000 P 01/19/18 20.0 11.80 12.20
HUN 180119P00022000 P 01/19/18 22.0 13.70 14.20
HUN 180119P00025000 P 01/19/18 25.0 15.70 17.00

OPRA data is delayed 15 minutes.