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 (2014-08-08)Premium Content

Huntsman Corporation (HUN)
As of Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 140920C00019000 C 09/20/14 19.0 8.10 8.50
HUN 140920C00020000 C 09/20/14 20.0 6.80 7.60
HUN 140920C00021000 C 09/20/14 21.0 6.10 6.50
HUN 140920C00022000 C 09/20/14 22.0 4.80 5.60
HUN 140920C00023000 C 09/20/14 23.0 3.80 4.60
HUN 140920C00024000 C 09/20/14 24.0 2.95 3.60
HUN 140920C00025000 C 09/20/14 25.0 2.10 2.60
HUN 140920C00026000 C 09/20/14 26.0 1.40 1.70
HUN 140920C00027000 C 09/20/14 27.0 0.80 0.90
HUN 140920C00028000 C 09/20/14 28.0 0.30 0.40
HUN 140920C00029000 C 09/20/14 29.0 0.00 0.10
HUN 140920C00030000 C 09/20/14 30.0 0.00 0.05
HUN 140920C00031000 C 09/20/14 31.0 0.00 0.05
HUN 140920C00032000 C 09/20/14 32.0 0.00 0.05
HUN 140920C00033000 C 09/20/14 33.0 0.00 0.05
HUN 140920C00034000 C 09/20/14 34.0 0.00 0.05
HUN 140920C00035000 C 09/20/14 35.0 0.00 0.05
HUN 140920P00019000 P 09/20/14 19.0 0.00 0.05
HUN 140920P00020000 P 09/20/14 20.0 0.00 0.05
HUN 140920P00021000 P 09/20/14 21.0 0.00 0.05
HUN 140920P00022000 P 09/20/14 22.0 0.00 0.05
HUN 140920P00023000 P 09/20/14 23.0 0.00 0.10
HUN 140920P00024000 P 09/20/14 24.0 0.00 0.15
HUN 140920P00025000 P 09/20/14 25.0 0.05 0.20
HUN 140920P00026000 P 09/20/14 26.0 0.20 0.25
HUN 140920P00027000 P 09/20/14 27.0 0.45 0.55
HUN 140920P00028000 P 09/20/14 28.0 1.00 1.10
HUN 140920P00029000 P 09/20/14 29.0 1.70 2.00
HUN 140920P00030000 P 09/20/14 30.0 2.65 3.00
HUN 140920P00031000 P 09/20/14 31.0 3.40 4.30
HUN 140920P00032000 P 09/20/14 32.0 4.60 5.00
HUN 140920P00033000 P 09/20/14 33.0 5.60 6.10
HUN 140920P00034000 P 09/20/14 34.0 6.60 7.10
HUN 140920P00035000 P 09/20/14 35.0 7.60 8.10
HUN 141018C00019000 C 10/18/14 19.0 8.00 8.50
HUN 141018C00020000 C 10/18/14 20.0 7.10 7.50
HUN 141018C00021000 C 10/18/14 21.0 5.80 6.50
HUN 141018C00022000 C 10/18/14 22.0 5.20 5.60
HUN 141018C00023000 C 10/18/14 23.0 4.20 4.60
HUN 141018C00024000 C 10/18/14 24.0 3.20 3.60
HUN 141018C00025000 C 10/18/14 25.0 2.05 2.70
HUN 141018C00026000 C 10/18/14 26.0 1.65 1.85
HUN 141018C00027000 C 10/18/14 27.0 1.05 1.15
HUN 141018C00028000 C 10/18/14 28.0 0.55 0.65
HUN 141018C00029000 C 10/18/14 29.0 0.25 0.35
HUN 141018C00030000 C 10/18/14 30.0 0.05 0.15
HUN 141018C00031000 C 10/18/14 31.0 0.00 0.05
HUN 141018C00032000 C 10/18/14 32.0 0.00 0.05
HUN 141018C00033000 C 10/18/14 33.0 0.00 0.05
HUN 141018C00034000 C 10/18/14 34.0 0.00 0.05
HUN 141018C00035000 C 10/18/14 35.0 0.00 0.05
HUN 141018P00019000 P 10/18/14 19.0 0.00 0.05
HUN 141018P00020000 P 10/18/14 20.0 0.00 0.05
HUN 141018P00021000 P 10/18/14 21.0 0.00 0.10
HUN 141018P00022000 P 10/18/14 22.0 0.00 0.15
HUN 141018P00023000 P 10/18/14 23.0 0.00 0.20
HUN 141018P00024000 P 10/18/14 24.0 0.10 0.30
HUN 141018P00025000 P 10/18/14 25.0 0.20 0.35
HUN 141018P00026000 P 10/18/14 26.0 0.40 0.50
HUN 141018P00027000 P 10/18/14 27.0 0.70 0.85
HUN 141018P00028000 P 10/18/14 28.0 1.20 1.35
HUN 141018P00029000 P 10/18/14 29.0 1.90 2.20
HUN 141018P00030000 P 10/18/14 30.0 2.75 3.20
HUN 141018P00031000 P 10/18/14 31.0 3.60 4.30
HUN 141018P00032000 P 10/18/14 32.0 4.60 5.10
HUN 141018P00033000 P 10/18/14 33.0 5.60 6.10
HUN 141018P00034000 P 10/18/14 34.0 6.60 7.20
HUN 141018P00035000 P 10/18/14 35.0 7.60 8.10
HUN 141122C00013000 C 11/22/14 13.0 13.90 14.60
HUN 141122C00014000 C 11/22/14 14.0 13.00 13.60
HUN 141122C00015000 C 11/22/14 15.0 12.00 12.60
HUN 141122C00016000 C 11/22/14 16.0 11.00 11.60
HUN 141122C00017000 C 11/22/14 17.0 10.00 10.60
HUN 141122C00018000 C 11/22/14 18.0 9.10 9.50
HUN 141122C00019000 C 11/22/14 19.0 8.10 8.60
HUN 141122C00020000 C 11/22/14 20.0 7.10 7.60
HUN 141122C00021000 C 11/22/14 21.0 6.10 6.60
HUN 141122C00022000 C 11/22/14 22.0 5.10 5.60
HUN 141122C00023000 C 11/22/14 23.0 4.20 4.70
HUN 141122C00024000 C 11/22/14 24.0 3.60 3.70
HUN 141122C00025000 C 11/22/14 25.0 2.65 2.90
HUN 141122C00026000 C 11/22/14 26.0 2.00 2.15
HUN 141122C00027000 C 11/22/14 27.0 1.35 1.50
HUN 141122C00028000 C 11/22/14 28.0 0.90 1.00
HUN 141122C00029000 C 11/22/14 29.0 0.55 0.65
HUN 141122C00030000 C 11/22/14 30.0 0.30 0.40
HUN 141122C00031000 C 11/22/14 31.0 0.15 0.25
HUN 141122C00032000 C 11/22/14 32.0 0.05 0.15
HUN 141122C00033000 C 11/22/14 33.0 0.00 0.10
HUN 141122C00034000 C 11/22/14 34.0 0.00 0.05
HUN 141122C00035000 C 11/22/14 35.0 0.00 0.05
HUN 141122C00036000 C 11/22/14 36.0 0.00 0.05
HUN 141122C00037000 C 11/22/14 37.0 0.00 0.05
HUN 141122C00038000 C 11/22/14 38.0 0.00 0.05
HUN 141122P00013000 P 11/22/14 13.0 0.00 0.05
HUN 141122P00014000 P 11/22/14 14.0 0.00 0.05
HUN 141122P00015000 P 11/22/14 15.0 0.00 0.05
HUN 141122P00016000 P 11/22/14 16.0 0.00 0.05
HUN 141122P00017000 P 11/22/14 17.0 0.00 0.05
HUN 141122P00018000 P 11/22/14 18.0 0.00 0.05
HUN 141122P00019000 P 11/22/14 19.0 0.00 0.10
HUN 141122P00020000 P 11/22/14 20.0 0.00 0.15
HUN 141122P00021000 P 11/22/14 21.0 0.05 0.20
HUN 141122P00022000 P 11/22/14 22.0 0.10 0.25
HUN 141122P00023000 P 11/22/14 23.0 0.15 0.35
HUN 141122P00024000 P 11/22/14 24.0 0.30 0.50
HUN 141122P00025000 P 11/22/14 25.0 0.45 0.70
HUN 141122P00026000 P 11/22/14 26.0 0.70 0.85
HUN 141122P00027000 P 11/22/14 27.0 1.10 1.40
HUN 141122P00028000 P 11/22/14 28.0 1.60 1.85
HUN 141122P00029000 P 11/22/14 29.0 2.20 2.55
HUN 141122P00030000 P 11/22/14 30.0 2.95 3.30
HUN 141122P00031000 P 11/22/14 31.0 3.80 4.20
HUN 141122P00032000 P 11/22/14 32.0 4.70 5.10
HUN 141122P00033000 P 11/22/14 33.0 5.60 6.20
HUN 141122P00034000 P 11/22/14 34.0 6.60 7.00
HUN 141122P00035000 P 11/22/14 35.0 7.60 8.00
HUN 141122P00036000 P 11/22/14 36.0 8.60 9.10
HUN 141122P00037000 P 11/22/14 37.0 9.50 10.00
HUN 141122P00038000 P 11/22/14 38.0 10.60 11.10
HUN 150117C00003000 C 01/17/15 3.0 24.10 24.60
HUN 150117C00005000 C 01/17/15 5.0 22.00 22.70
HUN 150117C00008000 C 01/17/15 8.0 19.10 19.70
HUN 150117C00010000 C 01/17/15 10.0 17.10 17.60
HUN 150117C00013000 C 01/17/15 13.0 14.00 14.70
HUN 150117C00014000 C 01/17/15 14.0 13.00 13.70
HUN 150117C00015000 C 01/17/15 15.0 12.00 12.60
HUN 150117C00016000 C 01/17/15 16.0 11.00 11.70
HUN 150117C00017000 C 01/17/15 17.0 10.10 10.60
HUN 150117C00019000 C 01/17/15 19.0 8.10 8.60
HUN 150117C00020000 C 01/17/15 20.0 7.10 7.60
HUN 150117C00021000 C 01/17/15 21.0 6.20 6.60
HUN 150117C00022000 C 01/17/15 22.0 5.20 5.70
HUN 150117C00023000 C 01/17/15 23.0 4.40 4.80
HUN 150117C00024000 C 01/17/15 24.0 3.60 4.00
HUN 150117C00025000 C 01/17/15 25.0 2.85 3.20
HUN 150117C00026000 C 01/17/15 26.0 2.30 2.45
HUN 150117C00027000 C 01/17/15 27.0 1.65 1.85
HUN 150117C00028000 C 01/17/15 28.0 1.20 1.35
HUN 150117C00029000 C 01/17/15 29.0 0.80 0.95
HUN 150117C00030000 C 01/17/15 30.0 0.55 0.65
HUN 150117C00031000 C 01/17/15 31.0 0.25 0.45
HUN 150117C00032000 C 01/17/15 32.0 0.10 0.30
HUN 150117C00033000 C 01/17/15 33.0 0.05 0.25
HUN 150117C00034000 C 01/17/15 34.0 0.00 0.20
HUN 150117C00035000 C 01/17/15 35.0 0.00 0.10
HUN 150117C00036000 C 01/17/15 36.0 0.00 0.10
HUN 150117C00037000 C 01/17/15 37.0 0.00 0.05
HUN 150117C00038000 C 01/17/15 38.0 0.00 0.05
HUN 150117C00039000 C 01/17/15 39.0 0.00 0.05
HUN 150117P00003000 P 01/17/15 3.0 0.00 0.05
HUN 150117P00005000 P 01/17/15 5.0 0.00 0.05
HUN 150117P00008000 P 01/17/15 8.0 0.00 0.05
HUN 150117P00010000 P 01/17/15 10.0 0.00 0.05
HUN 150117P00013000 P 01/17/15 13.0 0.00 0.05
HUN 150117P00014000 P 01/17/15 14.0 0.00 0.05
HUN 150117P00015000 P 01/17/15 15.0 0.00 0.05
HUN 150117P00016000 P 01/17/15 16.0 0.00 0.05
HUN 150117P00017000 P 01/17/15 17.0 0.05 0.10
HUN 150117P00019000 P 01/17/15 19.0 0.00 0.25
HUN 150117P00020000 P 01/17/15 20.0 0.10 0.25
HUN 150117P00021000 P 01/17/15 21.0 0.10 0.35
HUN 150117P00022000 P 01/17/15 22.0 0.20 0.45
HUN 150117P00023000 P 01/17/15 23.0 0.35 0.60
HUN 150117P00024000 P 01/17/15 24.0 0.55 0.75
HUN 150117P00025000 P 01/17/15 25.0 0.80 1.00
HUN 150117P00026000 P 01/17/15 26.0 1.10 1.35
HUN 150117P00027000 P 01/17/15 27.0 1.50 1.70
HUN 150117P00028000 P 01/17/15 28.0 1.95 2.35
HUN 150117P00029000 P 01/17/15 29.0 2.60 3.00
HUN 150117P00030000 P 01/17/15 30.0 3.30 3.70
HUN 150117P00031000 P 01/17/15 31.0 4.10 4.50
HUN 150117P00032000 P 01/17/15 32.0 4.90 5.30
HUN 150117P00033000 P 01/17/15 33.0 5.80 6.30
HUN 150117P00034000 P 01/17/15 34.0 6.70 7.20
HUN 150117P00035000 P 01/17/15 35.0 7.70 8.20
HUN 150117P00036000 P 01/17/15 36.0 8.70 9.20
HUN 150117P00037000 P 01/17/15 37.0 9.70 10.20
HUN 150117P00038000 P 01/17/15 38.0 10.60 11.20
HUN 150117P00039000 P 01/17/15 39.0 11.70 12.10
HUN 150220C00014000 C 02/20/15 14.0 12.80 13.60
HUN 150220C00015000 C 02/20/15 15.0 11.50 13.10
HUN 150220C00016000 C 02/20/15 16.0 11.00 11.60
HUN 150220C00018000 C 02/20/15 18.0 9.10 9.60
HUN 150220C00019000 C 02/20/15 19.0 8.10 8.60
HUN 150220C00020000 C 02/20/15 20.0 7.10 7.60
HUN 150220C00021000 C 02/20/15 21.0 6.20 6.70
HUN 150220C00022000 C 02/20/15 22.0 5.30 5.80
HUN 150220C00023000 C 02/20/15 23.0 4.40 4.90
HUN 150220C00024000 C 02/20/15 24.0 3.70 4.10
HUN 150220C00025000 C 02/20/15 25.0 2.95 3.40
HUN 150220C00026000 C 02/20/15 26.0 2.30 2.70
HUN 150220C00027000 C 02/20/15 27.0 1.80 2.10
HUN 150220C00028000 C 02/20/15 28.0 1.30 1.60
HUN 150220C00029000 C 02/20/15 29.0 0.90 1.20
HUN 150220C00030000 C 02/20/15 30.0 0.60 0.90
HUN 150220C00031000 C 02/20/15 31.0 0.40 0.65
HUN 150220C00032000 C 02/20/15 32.0 0.25 0.45
HUN 150220C00033000 C 02/20/15 33.0 0.15 0.35
HUN 150220C00034000 C 02/20/15 34.0 0.05 0.25
HUN 150220C00035000 C 02/20/15 35.0 0.00 0.25
HUN 150220C00036000 C 02/20/15 36.0 0.00 0.15
HUN 150220C00037000 C 02/20/15 37.0 0.00 0.10
HUN 150220C00038000 C 02/20/15 38.0 0.00 0.10
HUN 150220P00014000 P 02/20/15 14.0 0.00 0.05
HUN 150220P00015000 P 02/20/15 15.0 0.00 0.10
HUN 150220P00016000 P 02/20/15 16.0 0.00 0.05
HUN 150220P00018000 P 02/20/15 18.0 0.00 0.25
HUN 150220P00019000 P 02/20/15 19.0 0.05 0.30
HUN 150220P00020000 P 02/20/15 20.0 0.10 0.35
HUN 150220P00021000 P 02/20/15 21.0 0.20 0.45
HUN 150220P00022000 P 02/20/15 22.0 0.35 0.60
HUN 150220P00023000 P 02/20/15 23.0 0.55 0.75
HUN 150220P00024000 P 02/20/15 24.0 0.70 1.00
HUN 150220P00025000 P 02/20/15 25.0 1.00 1.25
HUN 150220P00026000 P 02/20/15 26.0 1.30 1.60
HUN 150220P00027000 P 02/20/15 27.0 1.75 2.05
HUN 150220P00028000 P 02/20/15 28.0 2.25 2.60
HUN 150220P00029000 P 02/20/15 29.0 2.80 3.30
HUN 150220P00030000 P 02/20/15 30.0 3.50 3.90
HUN 150220P00031000 P 02/20/15 31.0 4.30 4.70
HUN 150220P00032000 P 02/20/15 32.0 5.10 5.50
HUN 150220P00033000 P 02/20/15 33.0 5.90 6.40
HUN 150220P00034000 P 02/20/15 34.0 6.80 7.30
HUN 150220P00035000 P 02/20/15 35.0 7.80 8.30
HUN 150220P00036000 P 02/20/15 36.0 8.70 9.20
HUN 150220P00037000 P 02/20/15 37.0 9.60 10.20
HUN 150220P00038000 P 02/20/15 38.0 10.60 11.30
HUN 160115C00013000 C 01/15/16 13.0 13.60 14.80
HUN 160115C00015000 C 01/15/16 15.0 12.10 12.80
HUN 160115C00018000 C 01/15/16 18.0 8.80 9.90
HUN 160115C00020000 C 01/15/16 20.0 7.50 8.10
HUN 160115C00022000 C 01/15/16 22.0 6.10 6.60
HUN 160115C00025000 C 01/15/16 25.0 4.10 4.60
HUN 160115C00027000 C 01/15/16 27.0 3.00 3.50
HUN 160115C00030000 C 01/15/16 30.0 1.75 2.25
HUN 160115C00032000 C 01/15/16 32.0 1.20 1.85
HUN 160115C00035000 C 01/15/16 35.0 0.65 1.05
HUN 160115C00040000 C 01/15/16 40.0 0.15 0.55
HUN 160115P00013000 P 01/15/16 13.0 0.00 0.35
HUN 160115P00015000 P 01/15/16 15.0 0.20 0.55
HUN 160115P00018000 P 01/15/16 18.0 0.60 0.85
HUN 160115P00020000 P 01/15/16 20.0 0.85 1.30
HUN 160115P00022000 P 01/15/16 22.0 1.35 1.80
HUN 160115P00025000 P 01/15/16 25.0 2.35 2.90
HUN 160115P00027000 P 01/15/16 27.0 3.30 3.70
HUN 160115P00030000 P 01/15/16 30.0 5.10 5.70
HUN 160115P00032000 P 01/15/16 32.0 6.40 7.10
HUN 160115P00035000 P 01/15/16 35.0 8.80 9.40
HUN 160115P00040000 P 01/15/16 40.0 13.00 14.00

OPRA data is delayed 15 minutes.