Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Huntsman Corporation (HUN)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 171215C00021000 C Dec 15, 2017 21.0 9.00 9.90
HUN 171215C00022000 C Dec 15, 2017 22.0 7.70 9.10
HUN 171215C00023000 C Dec 15, 2017 23.0 6.70 8.10
HUN 171215C00024000 C Dec 15, 2017 24.0 5.70 7.00
HUN 171215C00025000 C Dec 15, 2017 25.0 4.80 6.00
HUN 171215C00026000 C Dec 15, 2017 26.0 4.50 4.90
HUN 171215C00027000 C Dec 15, 2017 27.0 3.50 3.90
HUN 171215C00028000 C Dec 15, 2017 28.0 2.80 3.00
HUN 171215C00029000 C Dec 15, 2017 29.0 2.00 2.20
HUN 171215C00030000 C Dec 15, 2017 30.0 1.35 1.50
HUN 171215C00031000 C Dec 15, 2017 31.0 0.85 1.00
HUN 171215C00032000 C Dec 15, 2017 32.0 0.55 0.65
HUN 171215C00033000 C Dec 15, 2017 33.0 0.35 0.45
HUN 171215C00034000 C Dec 15, 2017 34.0 0.20 0.35
HUN 171215C00035000 C Dec 15, 2017 35.0 0.15 0.25
HUN 171215C00036000 C Dec 15, 2017 36.0 0.10 0.20
HUN 171215C00037000 C Dec 15, 2017 37.0 0.05 0.15
HUN 171215P00021000 P Dec 15, 2017 21.0 0.00 0.10
HUN 171215P00022000 P Dec 15, 2017 22.0 0.00 0.10
HUN 171215P00023000 P Dec 15, 2017 23.0 0.00 0.10
HUN 171215P00024000 P Dec 15, 2017 24.0 0.00 0.10
HUN 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
HUN 171215P00026000 P Dec 15, 2017 26.0 0.05 0.15
HUN 171215P00027000 P Dec 15, 2017 27.0 0.15 0.25
HUN 171215P00028000 P Dec 15, 2017 28.0 0.30 0.45
HUN 171215P00029000 P Dec 15, 2017 29.0 0.55 0.70
HUN 171215P00030000 P Dec 15, 2017 30.0 0.90 1.00
HUN 171215P00031000 P Dec 15, 2017 31.0 1.40 1.65
HUN 171215P00032000 P Dec 15, 2017 32.0 2.05 2.30
HUN 171215P00033000 P Dec 15, 2017 33.0 2.80 3.10
HUN 171215P00034000 P Dec 15, 2017 34.0 3.30 4.40
HUN 171215P00035000 P Dec 15, 2017 35.0 4.10 5.40
HUN 171215P00036000 P Dec 15, 2017 36.0 4.80 6.90
HUN 171215P00037000 P Dec 15, 2017 37.0 5.50 7.50
HUN 180119C00003000 C Jan 19, 2018 3.0 27.10 27.90
HUN 180119C00005000 C Jan 19, 2018 5.0 24.90 26.30
HUN 180119C00008000 C Jan 19, 2018 8.0 22.00 23.50
HUN 180119C00010000 C Jan 19, 2018 10.0 20.10 20.90
HUN 180119C00012000 C Jan 19, 2018 12.0 18.20 18.90
HUN 180119C00013000 C Jan 19, 2018 13.0 17.00 18.30
HUN 180119C00014000 C Jan 19, 2018 14.0 16.00 17.50
HUN 180119C00015000 C Jan 19, 2018 15.0 14.50 16.10
HUN 180119C00016000 C Jan 19, 2018 16.0 14.20 14.90
HUN 180119C00017000 C Jan 19, 2018 17.0 13.30 14.00
HUN 180119C00018000 C Jan 19, 2018 18.0 12.20 13.20
HUN 180119C00019000 C Jan 19, 2018 19.0 11.10 12.00
HUN 180119C00020000 C Jan 19, 2018 20.0 10.40 11.00
HUN 180119C00021000 C Jan 19, 2018 21.0 9.00 10.00
HUN 180119C00022000 C Jan 19, 2018 22.0 8.30 9.00
HUN 180119C00023000 C Jan 19, 2018 23.0 7.30 7.90
HUN 180119C00024000 C Jan 19, 2018 24.0 6.40 6.90
HUN 180119C00025000 C Jan 19, 2018 25.0 5.50 6.00
HUN 180119C00026000 C Jan 19, 2018 26.0 4.70 5.00
HUN 180119C00027000 C Jan 19, 2018 27.0 3.90 4.10
HUN 180119C00028000 C Jan 19, 2018 28.0 3.10 3.30
HUN 180119C00029000 C Jan 19, 2018 29.0 2.35 2.60
HUN 180119C00030000 C Jan 19, 2018 30.0 1.80 1.95
HUN 180119C00031000 C Jan 19, 2018 31.0 1.30 1.50
HUN 180119C00032000 C Jan 19, 2018 32.0 0.90 1.15
HUN 180119C00033000 C Jan 19, 2018 33.0 0.65 0.85
HUN 180119C00034000 C Jan 19, 2018 34.0 0.45 0.65
HUN 180119C00035000 C Jan 19, 2018 35.0 0.30 0.40
HUN 180119C00036000 C Jan 19, 2018 36.0 0.20 0.30
HUN 180119C00037000 C Jan 19, 2018 37.0 0.15 0.25
HUN 180119C00038000 C Jan 19, 2018 38.0 0.10 0.20
HUN 180119C00039000 C Jan 19, 2018 39.0 0.05 0.20
HUN 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
HUN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
HUN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
HUN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
HUN 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
HUN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
HUN 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
HUN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
HUN 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
HUN 180119P00017000 P Jan 19, 2018 17.0 0.00 0.10
HUN 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
HUN 180119P00019000 P Jan 19, 2018 19.0 0.00 0.10
HUN 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
HUN 180119P00021000 P Jan 19, 2018 21.0 0.00 0.10
HUN 180119P00022000 P Jan 19, 2018 22.0 0.05 0.10
HUN 180119P00023000 P Jan 19, 2018 23.0 0.05 0.15
HUN 180119P00024000 P Jan 19, 2018 24.0 0.10 0.20
HUN 180119P00025000 P Jan 19, 2018 25.0 0.15 0.30
HUN 180119P00026000 P Jan 19, 2018 26.0 0.25 0.40
HUN 180119P00027000 P Jan 19, 2018 27.0 0.40 0.55
HUN 180119P00028000 P Jan 19, 2018 28.0 0.65 0.80
HUN 180119P00029000 P Jan 19, 2018 29.0 0.95 1.10
HUN 180119P00030000 P Jan 19, 2018 30.0 1.35 1.50
HUN 180119P00031000 P Jan 19, 2018 31.0 1.85 2.05
HUN 180119P00032000 P Jan 19, 2018 32.0 2.45 2.70
HUN 180119P00033000 P Jan 19, 2018 33.0 3.10 3.40
HUN 180119P00034000 P Jan 19, 2018 34.0 3.90 4.20
HUN 180119P00035000 P Jan 19, 2018 35.0 4.80 5.00
HUN 180119P00036000 P Jan 19, 2018 36.0 5.50 6.50
HUN 180119P00037000 P Jan 19, 2018 37.0 6.50 7.50
HUN 180119P00038000 P Jan 19, 2018 38.0 6.90 9.00
HUN 180119P00039000 P Jan 19, 2018 39.0 8.30 9.40
HUN 180216C00013000 C Feb 16, 2018 13.0 17.00 18.00
HUN 180216C00014000 C Feb 16, 2018 14.0 15.30 18.00
HUN 180216C00015000 C Feb 16, 2018 15.0 14.10 16.70
HUN 180216C00016000 C Feb 16, 2018 16.0 13.90 15.00
HUN 180216C00017000 C Feb 16, 2018 17.0 13.00 13.90
HUN 180216C00018000 C Feb 16, 2018 18.0 11.90 13.00
HUN 180216C00019000 C Feb 16, 2018 19.0 10.90 12.00
HUN 180216C00020000 C Feb 16, 2018 20.0 9.90 11.00
HUN 180216C00021000 C Feb 16, 2018 21.0 8.90 10.10
HUN 180216C00022000 C Feb 16, 2018 22.0 8.10 9.00
HUN 180216C00023000 C Feb 16, 2018 23.0 7.40 8.10
HUN 180216C00024000 C Feb 16, 2018 24.0 6.60 7.00
HUN 180216C00025000 C Feb 16, 2018 25.0 5.70 6.10
HUN 180216C00026000 C Feb 16, 2018 26.0 4.90 5.20
HUN 180216C00027000 C Feb 16, 2018 27.0 4.10 4.40
HUN 180216C00028000 C Feb 16, 2018 28.0 3.40 3.70
HUN 180216C00029000 C Feb 16, 2018 29.0 2.75 3.00
HUN 180216C00030000 C Feb 16, 2018 30.0 2.15 2.40
HUN 180216C00031000 C Feb 16, 2018 31.0 1.65 1.80
HUN 180216C00032000 C Feb 16, 2018 32.0 1.25 1.55
HUN 180216C00033000 C Feb 16, 2018 33.0 0.95 1.20
HUN 180216C00034000 C Feb 16, 2018 34.0 0.70 0.90
HUN 180216C00035000 C Feb 16, 2018 35.0 0.50 0.70
HUN 180216C00036000 C Feb 16, 2018 36.0 0.35 0.55
HUN 180216C00037000 C Feb 16, 2018 37.0 0.25 0.40
HUN 180216C00038000 C Feb 16, 2018 38.0 0.20 0.30
HUN 180216C00039000 C Feb 16, 2018 39.0 0.15 0.20
HUN 180216P00013000 P Feb 16, 2018 13.0 0.00 0.05
HUN 180216P00014000 P Feb 16, 2018 14.0 0.00 0.05
HUN 180216P00015000 P Feb 16, 2018 15.0 0.00 0.10
HUN 180216P00016000 P Feb 16, 2018 16.0 0.00 0.10
HUN 180216P00017000 P Feb 16, 2018 17.0 0.00 0.10
HUN 180216P00018000 P Feb 16, 2018 18.0 0.00 0.10
HUN 180216P00019000 P Feb 16, 2018 19.0 0.00 0.10
HUN 180216P00020000 P Feb 16, 2018 20.0 0.05 0.10
HUN 180216P00021000 P Feb 16, 2018 21.0 0.05 0.15
HUN 180216P00022000 P Feb 16, 2018 22.0 0.10 0.20
HUN 180216P00023000 P Feb 16, 2018 23.0 0.15 0.25
HUN 180216P00024000 P Feb 16, 2018 24.0 0.25 0.35
HUN 180216P00025000 P Feb 16, 2018 25.0 0.35 0.45
HUN 180216P00026000 P Feb 16, 2018 26.0 0.50 0.60
HUN 180216P00027000 P Feb 16, 2018 27.0 0.70 0.85
HUN 180216P00028000 P Feb 16, 2018 28.0 0.95 1.10
HUN 180216P00029000 P Feb 16, 2018 29.0 1.30 1.50
HUN 180216P00030000 P Feb 16, 2018 30.0 1.65 1.90
HUN 180216P00031000 P Feb 16, 2018 31.0 2.20 2.45
HUN 180216P00032000 P Feb 16, 2018 32.0 2.80 3.10
HUN 180216P00033000 P Feb 16, 2018 33.0 3.40 3.70
HUN 180216P00034000 P Feb 16, 2018 34.0 4.20 4.50
HUN 180216P00035000 P Feb 16, 2018 35.0 5.00 5.20
HUN 180216P00036000 P Feb 16, 2018 36.0 5.80 6.10
HUN 180216P00037000 P Feb 16, 2018 37.0 6.60 7.20
HUN 180216P00038000 P Feb 16, 2018 38.0 7.60 8.00
HUN 180216P00039000 P Feb 16, 2018 39.0 8.30 9.10
HUN 180518C00015000 C May 18, 2018 15.0 13.70 17.70
HUN 180518C00016000 C May 18, 2018 16.0 13.00 16.60
HUN 180518C00017000 C May 18, 2018 17.0 12.50 15.30
HUN 180518C00018000 C May 18, 2018 18.0 11.50 14.40
HUN 180518C00019000 C May 18, 2018 19.0 10.10 13.80
HUN 180518C00020000 C May 18, 2018 20.0 9.30 12.30
HUN 180518C00021000 C May 18, 2018 21.0 8.10 11.80
HUN 180518C00022000 C May 18, 2018 22.0 8.20 10.70
HUN 180518C00023000 C May 18, 2018 23.0 7.60 8.20
HUN 180518C00024000 C May 18, 2018 24.0 7.00 7.30
HUN 180518C00025000 C May 18, 2018 25.0 6.20 6.50
HUN 180518C00026000 C May 18, 2018 26.0 5.40 5.70
HUN 180518C00027000 C May 18, 2018 27.0 4.70 5.00
HUN 180518C00028000 C May 18, 2018 28.0 4.00 4.30
HUN 180518C00029000 C May 18, 2018 29.0 3.40 3.70
HUN 180518C00030000 C May 18, 2018 30.0 2.95 3.20
HUN 180518C00031000 C May 18, 2018 31.0 2.45 2.65
HUN 180518C00032000 C May 18, 2018 32.0 2.05 2.25
HUN 180518C00033000 C May 18, 2018 33.0 1.65 1.85
HUN 180518C00034000 C May 18, 2018 34.0 1.30 1.55
HUN 180518C00035000 C May 18, 2018 35.0 1.05 1.25
HUN 180518C00036000 C May 18, 2018 36.0 0.85 1.05
HUN 180518C00037000 C May 18, 2018 37.0 0.65 0.85
HUN 180518C00038000 C May 18, 2018 38.0 0.50 0.70
HUN 180518C00039000 C May 18, 2018 39.0 0.40 0.55
HUN 180518C00040000 C May 18, 2018 40.0 0.30 0.45
HUN 180518C00041000 C May 18, 2018 41.0 0.25 0.35
HUN 180518P00015000 P May 18, 2018 15.0 0.00 0.10
HUN 180518P00016000 P May 18, 2018 16.0 0.05 0.15
HUN 180518P00017000 P May 18, 2018 17.0 0.05 0.20
HUN 180518P00018000 P May 18, 2018 18.0 0.10 0.20
HUN 180518P00019000 P May 18, 2018 19.0 0.15 0.25
HUN 180518P00020000 P May 18, 2018 20.0 0.20 0.30
HUN 180518P00021000 P May 18, 2018 21.0 0.25 0.40
HUN 180518P00022000 P May 18, 2018 22.0 0.35 0.50
HUN 180518P00023000 P May 18, 2018 23.0 0.50 0.60
HUN 180518P00024000 P May 18, 2018 24.0 0.65 0.75
HUN 180518P00025000 P May 18, 2018 25.0 0.80 0.95
HUN 180518P00026000 P May 18, 2018 26.0 1.05 1.20
HUN 180518P00027000 P May 18, 2018 27.0 1.30 1.50
HUN 180518P00028000 P May 18, 2018 28.0 1.65 1.85
HUN 180518P00029000 P May 18, 2018 29.0 2.00 2.20
HUN 180518P00030000 P May 18, 2018 30.0 2.45 2.70
HUN 180518P00031000 P May 18, 2018 31.0 2.95 3.20
HUN 180518P00032000 P May 18, 2018 32.0 3.50 3.80
HUN 180518P00033000 P May 18, 2018 33.0 4.10 4.40
HUN 180518P00034000 P May 18, 2018 34.0 4.80 5.10
HUN 180518P00035000 P May 18, 2018 35.0 5.50 5.80
HUN 180518P00036000 P May 18, 2018 36.0 6.30 6.60
HUN 180518P00037000 P May 18, 2018 37.0 7.10 7.40
HUN 180518P00038000 P May 18, 2018 38.0 7.90 8.30
HUN 180518P00039000 P May 18, 2018 39.0 8.80 9.40
HUN 180518P00040000 P May 18, 2018 40.0 9.80 10.10
HUN 180518P00041000 P May 18, 2018 41.0 10.50 11.00
HUN 190118C00003000 C Jan 18, 2019 3.0 26.60 29.90
HUN 190118C00005000 C Jan 18, 2019 5.0 23.20 27.70
HUN 190118C00008000 C Jan 18, 2019 8.0 20.40 24.90
HUN 190118C00010000 C Jan 18, 2019 10.0 18.40 22.70
HUN 190118C00013000 C Jan 18, 2019 13.0 15.20 19.90
HUN 190118C00015000 C Jan 18, 2019 15.0 13.30 18.00
HUN 190118C00017000 C Jan 18, 2019 17.0 13.00 16.20
HUN 190118C00020000 C Jan 18, 2019 20.0 10.50 11.70
HUN 190118C00022000 C Jan 18, 2019 22.0 9.10 10.00
HUN 190118C00025000 C Jan 18, 2019 25.0 7.00 7.30
HUN 190118C00027000 C Jan 18, 2019 27.0 5.70 6.10
HUN 190118C00030000 C Jan 18, 2019 30.0 4.00 4.50
HUN 190118C00035000 C Jan 18, 2019 35.0 2.10 2.40
HUN 190118C00040000 C Jan 18, 2019 40.0 0.95 1.25
HUN 190118C00045000 C Jan 18, 2019 45.0 0.35 0.55
HUN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
HUN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
HUN 190118P00008000 P Jan 18, 2019 8.0 0.00 0.10
HUN 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
HUN 190118P00013000 P Jan 18, 2019 13.0 0.00 0.25
HUN 190118P00015000 P Jan 18, 2019 15.0 0.20 0.35
HUN 190118P00017000 P Jan 18, 2019 17.0 0.35 0.45
HUN 190118P00020000 P Jan 18, 2019 20.0 0.70 0.85
HUN 190118P00022000 P Jan 18, 2019 22.0 0.95 1.20
HUN 190118P00025000 P Jan 18, 2019 25.0 1.75 1.95
HUN 190118P00027000 P Jan 18, 2019 27.0 2.40 2.65
HUN 190118P00030000 P Jan 18, 2019 30.0 3.60 4.00
HUN 190118P00035000 P Jan 18, 2019 35.0 6.50 7.00
HUN 190118P00040000 P Jan 18, 2019 40.0 10.30 10.80
HUN 190118P00045000 P Jan 18, 2019 45.0 14.70 15.40
HUN 200117C00015000 C Jan 17, 2020 15.0 14.00 17.70
HUN 200117C00018000 C Jan 17, 2020 18.0 11.10 15.50
HUN 200117C00020000 C Jan 17, 2020 20.0 9.70 14.00
HUN 200117C00023000 C Jan 17, 2020 23.0 8.10 10.40
HUN 200117C00025000 C Jan 17, 2020 25.0 6.70 9.30
HUN 200117C00027000 C Jan 17, 2020 27.0 6.60 7.50
HUN 200117C00030000 C Jan 17, 2020 30.0 5.50 5.80
HUN 200117C00032000 C Jan 17, 2020 32.0 4.20 5.00
HUN 200117C00035000 C Jan 17, 2020 35.0 3.40 3.60
HUN 200117C00037000 C Jan 17, 2020 37.0 2.80 3.30
HUN 200117C00040000 C Jan 17, 2020 40.0 1.70 2.70
HUN 200117C00045000 C Jan 17, 2020 45.0 0.85 1.75
HUN 200117P00015000 P Jan 17, 2020 15.0 0.40 1.10
HUN 200117P00018000 P Jan 17, 2020 18.0 0.85 1.45
HUN 200117P00020000 P Jan 17, 2020 20.0 1.25 1.85
HUN 200117P00023000 P Jan 17, 2020 23.0 2.00 2.55
HUN 200117P00025000 P Jan 17, 2020 25.0 2.55 3.40
HUN 200117P00027000 P Jan 17, 2020 27.0 3.30 4.20
HUN 200117P00030000 P Jan 17, 2020 30.0 4.70 5.40
HUN 200117P00032000 P Jan 17, 2020 32.0 5.70 6.60
HUN 200117P00035000 P Jan 17, 2020 35.0 7.50 8.40
HUN 200117P00037000 P Jan 17, 2020 37.0 8.80 9.80
HUN 200117P00040000 P Jan 17, 2020 40.0 10.80 12.40
HUN 200117P00045000 P Jan 17, 2020 45.0 15.00 16.30
OPRA data is delayed 15 minutes.