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 (2014-11-07)Premium Content

Huntsman Corporation (HUN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 141220C00015000 C 12/20/14 15.0 7.40 8.00
HUN 141220C00016000 C 12/20/14 16.0 6.40 7.00
HUN 141220C00017000 C 12/20/14 17.0 5.40 6.00
HUN 141220C00018000 C 12/20/14 18.0 4.40 5.00
HUN 141220C00019000 C 12/20/14 19.0 3.40 4.00
HUN 141220C00020000 C 12/20/14 20.0 2.50 2.95
HUN 141220C00021000 C 12/20/14 21.0 1.50 1.95
HUN 141220C00022000 C 12/20/14 22.0 0.50 0.95
HUN 141220C00023000 C 12/20/14 23.0 0.00 0.10
HUN 141220C00024000 C 12/20/14 24.0 0.00 0.10
HUN 141220C00025000 C 12/20/14 25.0 0.00 0.05
HUN 141220C00026000 C 12/20/14 26.0 0.00 0.05
HUN 141220C00027000 C 12/20/14 27.0 0.00 0.05
HUN 141220C00028000 C 12/20/14 28.0 0.00 0.10
HUN 141220C00029000 C 12/20/14 29.0 0.00 0.10
HUN 141220C00030000 C 12/20/14 30.0 0.00 0.10
HUN 141220C00031000 C 12/20/14 31.0 0.00 0.10
HUN 141220C00032000 C 12/20/14 32.0 0.00 0.10
HUN 141220C00033000 C 12/20/14 33.0 0.00 0.10
HUN 141220P00015000 P 12/20/14 15.0 0.00 0.10
HUN 141220P00016000 P 12/20/14 16.0 0.00 0.10
HUN 141220P00017000 P 12/20/14 17.0 0.00 0.10
HUN 141220P00018000 P 12/20/14 18.0 0.00 0.10
HUN 141220P00019000 P 12/20/14 19.0 0.00 0.10
HUN 141220P00020000 P 12/20/14 20.0 0.00 0.10
HUN 141220P00021000 P 12/20/14 21.0 0.00 0.10
HUN 141220P00022000 P 12/20/14 22.0 0.00 0.05
HUN 141220P00023000 P 12/20/14 23.0 0.15 0.50
HUN 141220P00024000 P 12/20/14 24.0 0.90 1.30
HUN 141220P00025000 P 12/20/14 25.0 1.85 2.30
HUN 141220P00026000 P 12/20/14 26.0 2.75 3.30
HUN 141220P00027000 P 12/20/14 27.0 3.80 4.30
HUN 141220P00028000 P 12/20/14 28.0 4.80 5.30
HUN 141220P00029000 P 12/20/14 29.0 5.70 6.30
HUN 141220P00030000 P 12/20/14 30.0 6.70 7.40
HUN 141220P00031000 P 12/20/14 31.0 7.10 9.10
HUN 141220P00032000 P 12/20/14 32.0 8.20 9.60
HUN 141220P00033000 P 12/20/14 33.0 9.80 10.70
HUN 150117C00003000 C 01/17/15 3.0 19.10 20.70
HUN 150117C00005000 C 01/17/15 5.0 17.10 18.70
HUN 150117C00008000 C 01/17/15 8.0 14.50 15.30
HUN 150117C00010000 C 01/17/15 10.0 12.10 13.70
HUN 150117C00013000 C 01/17/15 13.0 9.40 10.40
HUN 150117C00014000 C 01/17/15 14.0 8.40 9.40
HUN 150117C00015000 C 01/17/15 15.0 7.50 8.30
HUN 150117C00016000 C 01/17/15 16.0 6.50 7.20
HUN 150117C00017000 C 01/17/15 17.0 5.60 6.30
HUN 150117C00018000 C 01/17/15 18.0 4.50 5.30
HUN 150117C00019000 C 01/17/15 19.0 3.60 4.30
HUN 150117C00020000 C 01/17/15 20.0 2.75 3.40
HUN 150117C00021000 C 01/17/15 21.0 1.95 2.25
HUN 150117C00022000 C 01/17/15 22.0 1.30 1.50
HUN 150117C00023000 C 01/17/15 23.0 0.75 0.90
HUN 150117C00024000 C 01/17/15 24.0 0.35 0.45
HUN 150117C00025000 C 01/17/15 25.0 0.15 0.25
HUN 150117C00026000 C 01/17/15 26.0 0.05 0.15
HUN 150117C00027000 C 01/17/15 27.0 0.00 0.10
HUN 150117C00028000 C 01/17/15 28.0 0.00 0.10
HUN 150117C00029000 C 01/17/15 29.0 0.00 0.05
HUN 150117C00030000 C 01/17/15 30.0 0.00 0.05
HUN 150117C00031000 C 01/17/15 31.0 0.00 0.05
HUN 150117C00032000 C 01/17/15 32.0 0.00 0.05
HUN 150117C00033000 C 01/17/15 33.0 0.00 0.05
HUN 150117C00034000 C 01/17/15 34.0 0.00 0.05
HUN 150117C00035000 C 01/17/15 35.0 0.00 0.05
HUN 150117C00036000 C 01/17/15 36.0 0.00 0.05
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 0.10
HUN 150117P00017000 P 01/17/15 17.0 0.00 0.15
HUN 150117P00018000 P 01/17/15 18.0 0.00 0.20
HUN 150117P00019000 P 01/17/15 19.0 0.00 0.25
HUN 150117P00020000 P 01/17/15 20.0 0.05 0.25
HUN 150117P00021000 P 01/17/15 21.0 0.25 0.45
HUN 150117P00022000 P 01/17/15 22.0 0.50 0.60
HUN 150117P00023000 P 01/17/15 23.0 0.90 1.05
HUN 150117P00024000 P 01/17/15 24.0 1.50 1.80
HUN 150117P00025000 P 01/17/15 25.0 2.25 2.60
HUN 150117P00026000 P 01/17/15 26.0 2.95 3.60
HUN 150117P00027000 P 01/17/15 27.0 3.80 4.50
HUN 150117P00028000 P 01/17/15 28.0 4.80 5.50
HUN 150117P00029000 P 01/17/15 29.0 5.80 6.50
HUN 150117P00030000 P 01/17/15 30.0 6.80 7.50
HUN 150117P00031000 P 01/17/15 31.0 7.70 8.50
HUN 150117P00032000 P 01/17/15 32.0 8.70 9.50
HUN 150117P00033000 P 01/17/15 33.0 9.60 10.60
HUN 150117P00034000 P 01/17/15 34.0 10.80 11.50
HUN 150117P00035000 P 01/17/15 35.0 11.80 12.50
HUN 150117P00036000 P 01/17/15 36.0 12.40 13.90
HUN 150117P00037000 P 01/17/15 37.0 12.50 15.50
HUN 150117P00038000 P 01/17/15 38.0 14.40 15.90
HUN 150117P00039000 P 01/17/15 39.0 15.80 16.90
HUN 150220C00014000 C 02/20/15 14.0 8.50 9.30
HUN 150220C00015000 C 02/20/15 15.0 7.60 8.30
HUN 150220C00016000 C 02/20/15 16.0 6.60 7.30
HUN 150220C00017000 C 02/20/15 17.0 5.70 6.40
HUN 150220C00018000 C 02/20/15 18.0 4.80 5.50
HUN 150220C00019000 C 02/20/15 19.0 3.90 4.60
HUN 150220C00020000 C 02/20/15 20.0 3.20 3.50
HUN 150220C00021000 C 02/20/15 21.0 2.40 2.75
HUN 150220C00022000 C 02/20/15 22.0 1.80 2.05
HUN 150220C00023000 C 02/20/15 23.0 1.25 1.50
HUN 150220C00024000 C 02/20/15 24.0 0.85 1.05
HUN 150220C00025000 C 02/20/15 25.0 0.55 0.70
HUN 150220C00026000 C 02/20/15 26.0 0.35 0.65
HUN 150220C00027000 C 02/20/15 27.0 0.25 0.35
HUN 150220C00028000 C 02/20/15 28.0 0.15 0.35
HUN 150220C00029000 C 02/20/15 29.0 0.05 0.30
HUN 150220C00030000 C 02/20/15 30.0 0.00 0.20
HUN 150220C00031000 C 02/20/15 31.0 0.00 0.15
HUN 150220C00032000 C 02/20/15 32.0 0.00 0.15
HUN 150220C00033000 C 02/20/15 33.0 0.00 0.10
HUN 150220C00034000 C 02/20/15 34.0 0.00 0.10
HUN 150220C00035000 C 02/20/15 35.0 0.00 0.05
HUN 150220C00036000 C 02/20/15 36.0 0.00 0.05
HUN 150220C00037000 C 02/20/15 37.0 0.00 0.05
HUN 150220C00038000 C 02/20/15 38.0 0.00 0.05
HUN 150220P00014000 P 02/20/15 14.0 0.00 0.15
HUN 150220P00015000 P 02/20/15 15.0 0.00 0.20
HUN 150220P00016000 P 02/20/15 16.0 0.05 0.25
HUN 150220P00017000 P 02/20/15 17.0 0.10 0.20
HUN 150220P00018000 P 02/20/15 18.0 0.15 0.30
HUN 150220P00019000 P 02/20/15 19.0 0.30 0.40
HUN 150220P00020000 P 02/20/15 20.0 0.45 0.70
HUN 150220P00021000 P 02/20/15 21.0 0.70 1.00
HUN 150220P00022000 P 02/20/15 22.0 1.05 1.25
HUN 150220P00023000 P 02/20/15 23.0 1.50 1.75
HUN 150220P00024000 P 02/20/15 24.0 2.05 2.40
HUN 150220P00025000 P 02/20/15 25.0 2.70 3.00
HUN 150220P00026000 P 02/20/15 26.0 3.50 3.80
HUN 150220P00027000 P 02/20/15 27.0 4.30 4.70
HUN 150220P00028000 P 02/20/15 28.0 5.00 5.70
HUN 150220P00029000 P 02/20/15 29.0 5.90 6.60
HUN 150220P00030000 P 02/20/15 30.0 6.90 7.60
HUN 150220P00031000 P 02/20/15 31.0 7.80 8.60
HUN 150220P00032000 P 02/20/15 32.0 8.80 9.50
HUN 150220P00033000 P 02/20/15 33.0 9.80 10.50
HUN 150220P00034000 P 02/20/15 34.0 10.80 11.90
HUN 150220P00035000 P 02/20/15 35.0 11.80 12.90
HUN 150220P00036000 P 02/20/15 36.0 12.80 13.80
HUN 150220P00037000 P 02/20/15 37.0 13.80 14.50
HUN 150220P00038000 P 02/20/15 38.0 14.80 15.60
HUN 150515C00014000 C 05/15/15 14.0 8.60 9.50
HUN 150515C00015000 C 05/15/15 15.0 7.60 8.60
HUN 150515C00016000 C 05/15/15 16.0 6.70 7.90
HUN 150515C00017000 C 05/15/15 17.0 5.90 6.90
HUN 150515C00018000 C 05/15/15 18.0 5.10 6.10
HUN 150515C00019000 C 05/15/15 19.0 4.40 4.80
HUN 150515C00020000 C 05/15/15 20.0 3.60 4.00
HUN 150515C00021000 C 05/15/15 21.0 3.00 3.30
HUN 150515C00022000 C 05/15/15 22.0 2.45 2.75
HUN 150515C00023000 C 05/15/15 23.0 1.95 2.15
HUN 150515C00024000 C 05/15/15 24.0 1.50 1.75
HUN 150515C00025000 C 05/15/15 25.0 1.15 1.35
HUN 150515C00026000 C 05/15/15 26.0 0.90 1.25
HUN 150515C00027000 C 05/15/15 27.0 0.70 0.95
HUN 150515C00028000 C 05/15/15 28.0 0.50 0.85
HUN 150515C00029000 C 05/15/15 29.0 0.35 0.70
HUN 150515C00030000 C 05/15/15 30.0 0.30 0.60
HUN 150515C00031000 C 05/15/15 31.0 0.20 0.50
HUN 150515C00032000 C 05/15/15 32.0 0.15 0.45
HUN 150515C00033000 C 05/15/15 33.0 0.10 0.35
HUN 150515C00034000 C 05/15/15 34.0 0.05 0.25
HUN 150515C00035000 C 05/15/15 35.0 0.05 0.25
HUN 150515C00036000 C 05/15/15 36.0 0.00 0.20
HUN 150515C00037000 C 05/15/15 37.0 0.00 0.20
HUN 150515P00014000 P 05/15/15 14.0 0.10 0.35
HUN 150515P00015000 P 05/15/15 15.0 0.15 0.45
HUN 150515P00016000 P 05/15/15 16.0 0.25 0.45
HUN 150515P00017000 P 05/15/15 17.0 0.35 0.65
HUN 150515P00018000 P 05/15/15 18.0 0.55 0.85
HUN 150515P00019000 P 05/15/15 19.0 0.80 1.00
HUN 150515P00020000 P 05/15/15 20.0 1.05 1.35
HUN 150515P00021000 P 05/15/15 21.0 1.40 1.75
HUN 150515P00022000 P 05/15/15 22.0 1.80 2.15
HUN 150515P00023000 P 05/15/15 23.0 2.25 2.40
HUN 150515P00024000 P 05/15/15 24.0 2.85 3.10
HUN 150515P00025000 P 05/15/15 25.0 3.50 3.90
HUN 150515P00026000 P 05/15/15 26.0 4.20 4.60
HUN 150515P00027000 P 05/15/15 27.0 4.90 5.40
HUN 150515P00028000 P 05/15/15 28.0 5.70 6.20
HUN 150515P00029000 P 05/15/15 29.0 6.60 7.00
HUN 150515P00030000 P 05/15/15 30.0 7.50 7.90
HUN 150515P00031000 P 05/15/15 31.0 8.40 8.80
HUN 150515P00032000 P 05/15/15 32.0 9.00 9.80
HUN 150515P00033000 P 05/15/15 33.0 10.00 10.80
HUN 150515P00034000 P 05/15/15 34.0 10.60 11.80
HUN 150515P00035000 P 05/15/15 35.0 11.60 12.70
HUN 150515P00036000 P 05/15/15 36.0 12.60 13.70
HUN 150515P00037000 P 05/15/15 37.0 13.50 14.70
HUN 160115C00013000 C 01/15/16 13.0 9.60 10.60
HUN 160115C00015000 C 01/15/16 15.0 7.90 9.40
HUN 160115C00018000 C 01/15/16 18.0 5.80 6.30
HUN 160115C00020000 C 01/15/16 20.0 4.60 5.00
HUN 160115C00022000 C 01/15/16 22.0 3.50 3.90
HUN 160115C00025000 C 01/15/16 25.0 2.25 2.55
HUN 160115C00027000 C 01/15/16 27.0 1.65 2.15
HUN 160115C00030000 C 01/15/16 30.0 1.00 1.50
HUN 160115C00032000 C 01/15/16 32.0 0.60 1.20
HUN 160115C00035000 C 01/15/16 35.0 0.30 0.85
HUN 160115C00040000 C 01/15/16 40.0 0.05 0.50
HUN 160115P00013000 P 01/15/16 13.0 0.30 0.75
HUN 160115P00015000 P 01/15/16 15.0 0.65 1.05
HUN 160115P00018000 P 01/15/16 18.0 1.45 1.85
HUN 160115P00020000 P 01/15/16 20.0 2.20 2.45
HUN 160115P00022000 P 01/15/16 22.0 3.10 3.40
HUN 160115P00025000 P 01/15/16 25.0 4.90 5.30
HUN 160115P00027000 P 01/15/16 27.0 6.20 6.70
HUN 160115P00030000 P 01/15/16 30.0 8.50 9.00
HUN 160115P00032000 P 01/15/16 32.0 10.10 10.70
HUN 160115P00035000 P 01/15/16 35.0 12.80 13.30
HUN 160115P00040000 P 01/15/16 40.0 16.50 18.20
HUN 170120C00013000 C 01/20/17 13.0 9.50 11.40
HUN 170120C00015000 C 01/20/17 15.0 8.00 10.00
HUN 170120C00018000 C 01/20/17 18.0 6.60 7.30
HUN 170120C00020000 C 01/20/17 20.0 5.50 6.20
HUN 170120C00022000 C 01/20/17 22.0 4.50 5.10
HUN 170120C00025000 C 01/20/17 25.0 3.40 4.00
HUN 170120C00027000 C 01/20/17 27.0 2.70 3.30
HUN 170120C00030000 C 01/20/17 30.0 1.95 2.65
HUN 170120C00032000 C 01/20/17 32.0 1.50 2.25
HUN 170120C00035000 C 01/20/17 35.0 1.25 1.80
HUN 170120P00013000 P 01/20/17 13.0 0.80 1.35
HUN 170120P00015000 P 01/20/17 15.0 1.35 1.85
HUN 170120P00018000 P 01/20/17 18.0 2.40 2.90
HUN 170120P00020000 P 01/20/17 20.0 3.30 3.70
HUN 170120P00022000 P 01/20/17 22.0 4.30 4.80
HUN 170120P00025000 P 01/20/17 25.0 6.00 6.60
HUN 170120P00027000 P 01/20/17 27.0 7.30 7.90
HUN 170120P00030000 P 01/20/17 30.0 9.50 10.20
HUN 170120P00032000 P 01/20/17 32.0 11.00 11.70
HUN 170120P00035000 P 01/20/17 35.0 13.50 14.20

OPRA data is delayed 15 minutes.