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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 150220C00014000 C 02/20/15 14.0 7.10 8.40
HUN 150220C00015000 C 02/20/15 15.0 6.70 7.40
HUN 150220C00016000 C 02/20/15 16.0 5.20 7.10
HUN 150220C00017000 C 02/20/15 17.0 4.60 5.50
HUN 150220C00018000 C 02/20/15 18.0 3.40 4.60
HUN 150220C00019000 C 02/20/15 19.0 2.80 3.70
HUN 150220C00020000 C 02/20/15 20.0 2.40 2.65
HUN 150220C00021000 C 02/20/15 21.0 1.70 1.80
HUN 150220C00022000 C 02/20/15 22.0 1.10 1.25
HUN 150220C00023000 C 02/20/15 23.0 0.60 0.80
HUN 150220C00024000 C 02/20/15 24.0 0.35 0.45
HUN 150220C00025000 C 02/20/15 25.0 0.15 0.25
HUN 150220C00026000 C 02/20/15 26.0 0.05 0.20
HUN 150220C00027000 C 02/20/15 27.0 0.00 0.10
HUN 150220C00028000 C 02/20/15 28.0 0.00 0.05
HUN 150220C00029000 C 02/20/15 29.0 0.00 0.10
HUN 150220C00030000 C 02/20/15 30.0 0.00 0.05
HUN 150220C00031000 C 02/20/15 31.0 0.00 0.05
HUN 150220C00032000 C 02/20/15 32.0 0.00 0.05
HUN 150220C00033000 C 02/20/15 33.0 0.00 0.05
HUN 150220C00034000 C 02/20/15 34.0 0.00 0.05
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 0.10
HUN 150220P00015000 P 02/20/15 15.0 0.00 0.15
HUN 150220P00016000 P 02/20/15 16.0 0.00 0.15
HUN 150220P00017000 P 02/20/15 17.0 0.05 0.25
HUN 150220P00018000 P 02/20/15 18.0 0.15 0.30
HUN 150220P00019000 P 02/20/15 19.0 0.20 0.45
HUN 150220P00020000 P 02/20/15 20.0 0.40 0.55
HUN 150220P00021000 P 02/20/15 21.0 0.65 0.85
HUN 150220P00022000 P 02/20/15 22.0 1.00 1.25
HUN 150220P00023000 P 02/20/15 23.0 1.55 1.75
HUN 150220P00024000 P 02/20/15 24.0 2.25 2.50
HUN 150220P00025000 P 02/20/15 25.0 3.00 3.30
HUN 150220P00026000 P 02/20/15 26.0 3.80 4.60
HUN 150220P00027000 P 02/20/15 27.0 4.70 5.50
HUN 150220P00028000 P 02/20/15 28.0 5.70 6.50
HUN 150220P00029000 P 02/20/15 29.0 6.60 7.50
HUN 150220P00030000 P 02/20/15 30.0 7.60 8.50
HUN 150220P00031000 P 02/20/15 31.0 8.60 9.50
HUN 150220P00032000 P 02/20/15 32.0 8.30 10.60
HUN 150220P00033000 P 02/20/15 33.0 9.40 11.60
HUN 150220P00034000 P 02/20/15 34.0 10.10 14.20
HUN 150220P00035000 P 02/20/15 35.0 11.10 15.20
HUN 150220P00036000 P 02/20/15 36.0 12.40 14.60
HUN 150220P00037000 P 02/20/15 37.0 13.40 15.60
HUN 150220P00038000 P 02/20/15 38.0 15.60 16.50
HUN 150320C00015000 C 03/20/15 15.0 6.20 7.50
HUN 150320C00016000 C 03/20/15 16.0 5.30 7.30
HUN 150320C00017000 C 03/20/15 17.0 4.60 5.60
HUN 150320C00018000 C 03/20/15 18.0 3.60 4.60
HUN 150320C00019000 C 03/20/15 19.0 3.30 3.60
HUN 150320C00020000 C 03/20/15 20.0 2.55 2.85
HUN 150320C00021000 C 03/20/15 21.0 1.85 2.15
HUN 150320C00022000 C 03/20/15 22.0 1.30 1.50
HUN 150320C00023000 C 03/20/15 23.0 0.85 1.05
HUN 150320C00024000 C 03/20/15 24.0 0.50 0.75
HUN 150320C00025000 C 03/20/15 25.0 0.25 0.45
HUN 150320C00026000 C 03/20/15 26.0 0.10 0.30
HUN 150320C00027000 C 03/20/15 27.0 0.00 0.20
HUN 150320C00028000 C 03/20/15 28.0 0.00 0.15
HUN 150320C00029000 C 03/20/15 29.0 0.00 0.15
HUN 150320C00030000 C 03/20/15 30.0 0.00 0.10
HUN 150320C00031000 C 03/20/15 31.0 0.00 0.10
HUN 150320P00015000 P 03/20/15 15.0 0.00 0.20
HUN 150320P00016000 P 03/20/15 16.0 0.05 0.25
HUN 150320P00017000 P 03/20/15 17.0 0.15 0.30
HUN 150320P00018000 P 03/20/15 18.0 0.25 0.50
HUN 150320P00019000 P 03/20/15 19.0 0.35 0.65
HUN 150320P00020000 P 03/20/15 20.0 0.55 0.75
HUN 150320P00021000 P 03/20/15 21.0 0.85 1.10
HUN 150320P00022000 P 03/20/15 22.0 1.30 1.55
HUN 150320P00023000 P 03/20/15 23.0 1.85 2.10
HUN 150320P00024000 P 03/20/15 24.0 2.50 2.80
HUN 150320P00025000 P 03/20/15 25.0 3.30 3.60
HUN 150320P00026000 P 03/20/15 26.0 4.10 4.40
HUN 150320P00027000 P 03/20/15 27.0 4.90 5.70
HUN 150320P00028000 P 03/20/15 28.0 5.80 6.90
HUN 150320P00029000 P 03/20/15 29.0 6.80 8.10
HUN 150320P00030000 P 03/20/15 30.0 7.80 9.10
HUN 150320P00031000 P 03/20/15 31.0 8.70 10.00
HUN 150515C00014000 C 05/15/15 14.0 7.20 8.40
HUN 150515C00015000 C 05/15/15 15.0 6.20 8.80
HUN 150515C00016000 C 05/15/15 16.0 5.60 6.60
HUN 150515C00017000 C 05/15/15 17.0 4.50 5.90
HUN 150515C00018000 C 05/15/15 18.0 3.70 4.80
HUN 150515C00019000 C 05/15/15 19.0 3.50 3.90
HUN 150515C00020000 C 05/15/15 20.0 2.85 3.20
HUN 150515C00021000 C 05/15/15 21.0 2.20 2.50
HUN 150515C00022000 C 05/15/15 22.0 1.65 1.95
HUN 150515C00023000 C 05/15/15 23.0 1.20 1.50
HUN 150515C00024000 C 05/15/15 24.0 0.90 1.10
HUN 150515C00025000 C 05/15/15 25.0 0.50 0.80
HUN 150515C00026000 C 05/15/15 26.0 0.30 0.55
HUN 150515C00027000 C 05/15/15 27.0 0.15 0.40
HUN 150515C00028000 C 05/15/15 28.0 0.05 0.30
HUN 150515C00029000 C 05/15/15 29.0 0.05 0.25
HUN 150515C00030000 C 05/15/15 30.0 0.00 0.20
HUN 150515C00031000 C 05/15/15 31.0 0.00 0.15
HUN 150515C00032000 C 05/15/15 32.0 0.00 0.15
HUN 150515C00033000 C 05/15/15 33.0 0.00 0.05
HUN 150515C00034000 C 05/15/15 34.0 0.00 0.10
HUN 150515C00035000 C 05/15/15 35.0 0.00 0.05
HUN 150515C00036000 C 05/15/15 36.0 0.00 0.05
HUN 150515C00037000 C 05/15/15 37.0 0.00 0.05
HUN 150515P00014000 P 05/15/15 14.0 0.05 0.25
HUN 150515P00015000 P 05/15/15 15.0 0.10 0.30
HUN 150515P00016000 P 05/15/15 16.0 0.15 0.40
HUN 150515P00017000 P 05/15/15 17.0 0.30 0.55
HUN 150515P00018000 P 05/15/15 18.0 0.45 0.70
HUN 150515P00019000 P 05/15/15 19.0 0.65 0.90
HUN 150515P00020000 P 05/15/15 20.0 0.95 1.15
HUN 150515P00021000 P 05/15/15 21.0 1.30 1.50
HUN 150515P00022000 P 05/15/15 22.0 1.70 1.90
HUN 150515P00023000 P 05/15/15 23.0 2.20 2.50
HUN 150515P00024000 P 05/15/15 24.0 2.80 3.10
HUN 150515P00025000 P 05/15/15 25.0 3.50 3.90
HUN 150515P00026000 P 05/15/15 26.0 4.30 4.70
HUN 150515P00027000 P 05/15/15 27.0 5.20 5.50
HUN 150515P00028000 P 05/15/15 28.0 6.00 6.80
HUN 150515P00029000 P 05/15/15 29.0 6.90 8.10
HUN 150515P00030000 P 05/15/15 30.0 7.80 9.10
HUN 150515P00031000 P 05/15/15 31.0 8.30 11.40
HUN 150515P00032000 P 05/15/15 32.0 8.30 12.40
HUN 150515P00033000 P 05/15/15 33.0 9.30 13.40
HUN 150515P00034000 P 05/15/15 34.0 10.30 14.30
HUN 150515P00035000 P 05/15/15 35.0 11.30 15.30
HUN 150515P00036000 P 05/15/15 36.0 12.30 16.20
HUN 150515P00037000 P 05/15/15 37.0 14.70 16.30
HUN 150821C00013000 C 08/21/15 13.0 8.20 9.50
HUN 150821C00014000 C 08/21/15 14.0 7.30 8.50
HUN 150821C00015000 C 08/21/15 15.0 6.60 7.60
HUN 150821C00016000 C 08/21/15 16.0 5.60 6.70
HUN 150821C00017000 C 08/21/15 17.0 4.80 5.90
HUN 150821C00018000 C 08/21/15 18.0 4.60 5.00
HUN 150821C00019000 C 08/21/15 19.0 3.90 4.30
HUN 150821C00020000 C 08/21/15 20.0 3.20 3.60
HUN 150821C00021000 C 08/21/15 21.0 2.65 3.00
HUN 150821C00022000 C 08/21/15 22.0 2.10 2.45
HUN 150821C00023000 C 08/21/15 23.0 1.65 2.00
HUN 150821C00024000 C 08/21/15 24.0 1.25 1.60
HUN 150821C00025000 C 08/21/15 25.0 0.90 1.25
HUN 150821C00026000 C 08/21/15 26.0 0.65 1.00
HUN 150821C00027000 C 08/21/15 27.0 0.45 0.80
HUN 150821C00028000 C 08/21/15 28.0 0.30 0.65
HUN 150821C00029000 C 08/21/15 29.0 0.15 0.50
HUN 150821C00030000 C 08/21/15 30.0 0.10 0.40
HUN 150821C00031000 C 08/21/15 31.0 0.05 0.35
HUN 150821C00032000 C 08/21/15 32.0 0.00 0.30
HUN 150821C00033000 C 08/21/15 33.0 0.05 0.15
HUN 150821P00013000 P 08/21/15 13.0 0.05 0.35
HUN 150821P00014000 P 08/21/15 14.0 0.15 0.45
HUN 150821P00015000 P 08/21/15 15.0 0.25 0.55
HUN 150821P00016000 P 08/21/15 16.0 0.40 0.70
HUN 150821P00017000 P 08/21/15 17.0 0.55 0.85
HUN 150821P00018000 P 08/21/15 18.0 0.80 1.10
HUN 150821P00019000 P 08/21/15 19.0 1.10 1.35
HUN 150821P00020000 P 08/21/15 20.0 1.45 1.70
HUN 150821P00021000 P 08/21/15 21.0 1.80 2.10
HUN 150821P00022000 P 08/21/15 22.0 2.30 2.55
HUN 150821P00023000 P 08/21/15 23.0 2.80 3.10
HUN 150821P00024000 P 08/21/15 24.0 3.40 3.70
HUN 150821P00025000 P 08/21/15 25.0 4.00 4.40
HUN 150821P00026000 P 08/21/15 26.0 4.80 5.20
HUN 150821P00027000 P 08/21/15 27.0 5.60 6.00
HUN 150821P00028000 P 08/21/15 28.0 6.40 6.80
HUN 150821P00029000 P 08/21/15 29.0 7.30 7.70
HUN 150821P00030000 P 08/21/15 30.0 8.10 8.90
HUN 150821P00031000 P 08/21/15 31.0 9.00 10.20
HUN 150821P00032000 P 08/21/15 32.0 9.90 11.60
HUN 150821P00033000 P 08/21/15 33.0 10.90 12.40
HUN 160115C00013000 C 01/15/16 13.0 7.80 9.80
HUN 160115C00015000 C 01/15/16 15.0 6.10 9.70
HUN 160115C00018000 C 01/15/16 18.0 5.00 5.40
HUN 160115C00020000 C 01/15/16 20.0 3.70 4.10
HUN 160115C00022000 C 01/15/16 22.0 2.65 3.10
HUN 160115C00025000 C 01/15/16 25.0 1.40 1.85
HUN 160115C00027000 C 01/15/16 27.0 0.85 1.35
HUN 160115C00030000 C 01/15/16 30.0 0.35 0.85
HUN 160115C00032000 C 01/15/16 32.0 0.15 0.65
HUN 160115C00035000 C 01/15/16 35.0 0.00 0.40
HUN 160115C00040000 C 01/15/16 40.0 0.00 0.20
HUN 160115P00013000 P 01/15/16 13.0 0.25 0.60
HUN 160115P00015000 P 01/15/16 15.0 0.40 0.90
HUN 160115P00018000 P 01/15/16 18.0 1.20 1.60
HUN 160115P00020000 P 01/15/16 20.0 1.95 2.35
HUN 160115P00022000 P 01/15/16 22.0 2.90 3.30
HUN 160115P00025000 P 01/15/16 25.0 4.70 5.10
HUN 160115P00027000 P 01/15/16 27.0 6.10 6.60
HUN 160115P00030000 P 01/15/16 30.0 8.60 9.10
HUN 160115P00032000 P 01/15/16 32.0 9.60 12.80
HUN 160115P00035000 P 01/15/16 35.0 11.80 15.60
HUN 160115P00040000 P 01/15/16 40.0 17.20 20.40
HUN 170120C00013000 C 01/20/17 13.0 8.10 10.10
HUN 170120C00015000 C 01/20/17 15.0 6.10 9.00
HUN 170120C00018000 C 01/20/17 18.0 5.80 6.30
HUN 170120C00020000 C 01/20/17 20.0 4.70 5.20
HUN 170120C00022000 C 01/20/17 22.0 3.70 4.30
HUN 170120C00025000 C 01/20/17 25.0 2.50 3.20
HUN 170120C00027000 C 01/20/17 27.0 1.90 2.60
HUN 170120C00030000 C 01/20/17 30.0 1.20 1.90
HUN 170120C00032000 C 01/20/17 32.0 0.85 1.55
HUN 170120C00035000 C 01/20/17 35.0 0.50 1.20
HUN 170120P00013000 P 01/20/17 13.0 0.65 1.20
HUN 170120P00015000 P 01/20/17 15.0 1.15 1.70
HUN 170120P00018000 P 01/20/17 18.0 2.20 2.70
HUN 170120P00020000 P 01/20/17 20.0 3.10 3.60
HUN 170120P00022000 P 01/20/17 22.0 4.10 4.60
HUN 170120P00025000 P 01/20/17 25.0 5.80 6.50
HUN 170120P00027000 P 01/20/17 27.0 7.20 7.90
HUN 170120P00030000 P 01/20/17 30.0 9.50 10.20
HUN 170120P00032000 P 01/20/17 32.0 11.10 11.80
HUN 170120P00035000 P 01/20/17 35.0 13.70 14.40

OPRA data is delayed 15 minutes.