Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Huntsman Corporation (HUN)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 180216C00013000 C Feb 16, 2018 13.0 20.80 23.00
HUN 180216C00014000 C Feb 16, 2018 14.0 19.50 22.20
HUN 180216C00015000 C Feb 16, 2018 15.0 18.20 21.40
HUN 180216C00016000 C Feb 16, 2018 16.0 17.20 20.70
HUN 180216C00017000 C Feb 16, 2018 17.0 16.40 19.10
HUN 180216C00018000 C Feb 16, 2018 18.0 15.30 18.50
HUN 180216C00019000 C Feb 16, 2018 19.0 14.30 17.30
HUN 180216C00020000 C Feb 16, 2018 20.0 12.70 17.10
HUN 180216C00021000 C Feb 16, 2018 21.0 12.70 14.90
HUN 180216C00022000 C Feb 16, 2018 22.0 11.60 14.00
HUN 180216C00023000 C Feb 16, 2018 23.0 9.80 13.70
HUN 180216C00024000 C Feb 16, 2018 24.0 9.50 11.80
HUN 180216C00025000 C Feb 16, 2018 25.0 8.60 10.50
HUN 180216C00026000 C Feb 16, 2018 26.0 7.50 9.80
HUN 180216C00027000 C Feb 16, 2018 27.0 5.60 8.40
HUN 180216C00028000 C Feb 16, 2018 28.0 6.10 7.90
HUN 180216C00029000 C Feb 16, 2018 29.0 5.00 7.10
HUN 180216C00030000 C Feb 16, 2018 30.0 4.70 5.50
HUN 180216C00031000 C Feb 16, 2018 31.0 3.80 4.50
HUN 180216C00032000 C Feb 16, 2018 32.0 3.00 3.30
HUN 180216C00033000 C Feb 16, 2018 33.0 2.25 2.45
HUN 180216C00034000 C Feb 16, 2018 34.0 1.60 1.80
HUN 180216C00035000 C Feb 16, 2018 35.0 1.05 1.15
HUN 180216C00036000 C Feb 16, 2018 36.0 0.65 0.75
HUN 180216C00037000 C Feb 16, 2018 37.0 0.40 0.50
HUN 180216C00038000 C Feb 16, 2018 38.0 0.25 0.35
HUN 180216C00039000 C Feb 16, 2018 39.0 0.10 0.20
HUN 180216C00040000 C Feb 16, 2018 40.0 0.05 0.15
HUN 180216C00041000 C Feb 16, 2018 41.0 0.00 0.10
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 0.05
HUN 180216P00016000 P Feb 16, 2018 16.0 0.00 0.05
HUN 180216P00017000 P Feb 16, 2018 17.0 0.00 0.05
HUN 180216P00018000 P Feb 16, 2018 18.0 0.00 0.05
HUN 180216P00019000 P Feb 16, 2018 19.0 0.00 0.05
HUN 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
HUN 180216P00021000 P Feb 16, 2018 21.0 0.00 0.05
HUN 180216P00022000 P Feb 16, 2018 22.0 0.00 0.05
HUN 180216P00023000 P Feb 16, 2018 23.0 0.00 0.05
HUN 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
HUN 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
HUN 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
HUN 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
HUN 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
HUN 180216P00029000 P Feb 16, 2018 29.0 0.05 0.10
HUN 180216P00030000 P Feb 16, 2018 30.0 0.05 0.15
HUN 180216P00031000 P Feb 16, 2018 31.0 0.15 0.20
HUN 180216P00032000 P Feb 16, 2018 32.0 0.25 0.40
HUN 180216P00033000 P Feb 16, 2018 33.0 0.45 0.60
HUN 180216P00034000 P Feb 16, 2018 34.0 0.75 0.95
HUN 180216P00035000 P Feb 16, 2018 35.0 1.20 1.40
HUN 180216P00036000 P Feb 16, 2018 36.0 1.80 2.00
HUN 180216P00037000 P Feb 16, 2018 37.0 2.50 2.75
HUN 180216P00038000 P Feb 16, 2018 38.0 3.30 3.60
HUN 180216P00039000 P Feb 16, 2018 39.0 3.80 5.60
HUN 180216P00040000 P Feb 16, 2018 40.0 4.30 6.30
HUN 180216P00041000 P Feb 16, 2018 41.0 5.90 7.40
HUN 180518C00015000 C May 18, 2018 15.0 19.00 20.60
HUN 180518C00016000 C May 18, 2018 16.0 17.60 20.00
HUN 180518C00017000 C May 18, 2018 17.0 16.40 19.20
HUN 180518C00018000 C May 18, 2018 18.0 15.60 17.90
HUN 180518C00019000 C May 18, 2018 19.0 13.60 18.10
HUN 180518C00020000 C May 18, 2018 20.0 13.60 16.10
HUN 180518C00021000 C May 18, 2018 21.0 12.60 15.10
HUN 180518C00022000 C May 18, 2018 22.0 11.60 14.20
HUN 180518C00023000 C May 18, 2018 23.0 11.00 12.70
HUN 180518C00024000 C May 18, 2018 24.0 10.20 11.70
HUN 180518C00025000 C May 18, 2018 25.0 9.10 10.80
HUN 180518C00026000 C May 18, 2018 26.0 8.70 9.50
HUN 180518C00027000 C May 18, 2018 27.0 7.20 8.90
HUN 180518C00028000 C May 18, 2018 28.0 7.00 7.40
HUN 180518C00029000 C May 18, 2018 29.0 6.10 6.60
HUN 180518C00030000 C May 18, 2018 30.0 5.40 5.70
HUN 180518C00031000 C May 18, 2018 31.0 4.60 4.90
HUN 180518C00032000 C May 18, 2018 32.0 3.90 4.20
HUN 180518C00033000 C May 18, 2018 33.0 3.20 3.50
HUN 180518C00034000 C May 18, 2018 34.0 2.70 2.90
HUN 180518C00035000 C May 18, 2018 35.0 2.15 2.40
HUN 180518C00036000 C May 18, 2018 36.0 1.70 1.90
HUN 180518C00037000 C May 18, 2018 37.0 1.40 1.55
HUN 180518C00038000 C May 18, 2018 38.0 1.05 1.20
HUN 180518C00039000 C May 18, 2018 39.0 0.80 0.95
HUN 180518C00040000 C May 18, 2018 40.0 0.55 0.75
HUN 180518C00041000 C May 18, 2018 41.0 0.45 0.55
HUN 180518C00042000 C May 18, 2018 42.0 0.30 0.45
HUN 180518C00043000 C May 18, 2018 43.0 0.20 0.35
HUN 180518C00044000 C May 18, 2018 44.0 0.15 0.25
HUN 180518C00045000 C May 18, 2018 45.0 0.10 0.20
HUN 180518P00015000 P May 18, 2018 15.0 0.00 0.05
HUN 180518P00016000 P May 18, 2018 16.0 0.00 0.05
HUN 180518P00017000 P May 18, 2018 17.0 0.00 0.05
HUN 180518P00018000 P May 18, 2018 18.0 0.00 0.10
HUN 180518P00019000 P May 18, 2018 19.0 0.00 0.10
HUN 180518P00020000 P May 18, 2018 20.0 0.00 0.10
HUN 180518P00021000 P May 18, 2018 21.0 0.00 0.10
HUN 180518P00022000 P May 18, 2018 22.0 0.00 0.15
HUN 180518P00023000 P May 18, 2018 23.0 0.05 0.10
HUN 180518P00024000 P May 18, 2018 24.0 0.05 0.20
HUN 180518P00025000 P May 18, 2018 25.0 0.10 0.25
HUN 180518P00026000 P May 18, 2018 26.0 0.15 0.30
HUN 180518P00027000 P May 18, 2018 27.0 0.20 0.30
HUN 180518P00028000 P May 18, 2018 28.0 0.30 0.45
HUN 180518P00029000 P May 18, 2018 29.0 0.45 0.55
HUN 180518P00030000 P May 18, 2018 30.0 0.65 0.75
HUN 180518P00031000 P May 18, 2018 31.0 0.85 1.00
HUN 180518P00032000 P May 18, 2018 32.0 1.10 1.25
HUN 180518P00033000 P May 18, 2018 33.0 1.45 1.60
HUN 180518P00034000 P May 18, 2018 34.0 1.85 2.00
HUN 180518P00035000 P May 18, 2018 35.0 2.30 2.50
HUN 180518P00036000 P May 18, 2018 36.0 2.85 3.10
HUN 180518P00037000 P May 18, 2018 37.0 3.50 3.70
HUN 180518P00038000 P May 18, 2018 38.0 4.10 4.40
HUN 180518P00039000 P May 18, 2018 39.0 4.90 5.20
HUN 180518P00040000 P May 18, 2018 40.0 5.70 6.00
HUN 180518P00041000 P May 18, 2018 41.0 6.50 6.80
HUN 180518P00042000 P May 18, 2018 42.0 6.80 8.40
HUN 180518P00043000 P May 18, 2018 43.0 7.60 9.50
HUN 180518P00044000 P May 18, 2018 44.0 8.70 10.30
HUN 180518P00045000 P May 18, 2018 45.0 10.10 10.80
HUN 180817C00019000 C Aug 17, 2018 19.0 15.30 16.40
HUN 180817C00020000 C Aug 17, 2018 20.0 12.90 16.90
HUN 180817C00021000 C Aug 17, 2018 21.0 12.30 15.70
HUN 180817C00022000 C Aug 17, 2018 22.0 11.10 15.00
HUN 180817C00023000 C Aug 17, 2018 23.0 10.70 13.50
HUN 180817C00024000 C Aug 17, 2018 24.0 9.80 12.50
HUN 180817C00025000 C Aug 17, 2018 25.0 8.90 11.30
HUN 180817C00026000 C Aug 17, 2018 26.0 8.90 9.70
HUN 180817C00027000 C Aug 17, 2018 27.0 7.20 9.70
HUN 180817C00028000 C Aug 17, 2018 28.0 6.50 8.80
HUN 180817C00029000 C Aug 17, 2018 29.0 6.50 7.00
HUN 180817C00030000 C Aug 17, 2018 30.0 5.90 6.20
HUN 180817C00031000 C Aug 17, 2018 31.0 5.20 5.50
HUN 180817C00032000 C Aug 17, 2018 32.0 4.60 4.80
HUN 180817C00033000 C Aug 17, 2018 33.0 3.90 4.20
HUN 180817C00034000 C Aug 17, 2018 34.0 3.40 3.60
HUN 180817C00035000 C Aug 17, 2018 35.0 2.90 3.10
HUN 180817C00036000 C Aug 17, 2018 36.0 2.45 2.65
HUN 180817C00037000 C Aug 17, 2018 37.0 2.00 2.25
HUN 180817C00038000 C Aug 17, 2018 38.0 1.70 1.90
HUN 180817C00039000 C Aug 17, 2018 39.0 1.40 1.60
HUN 180817C00040000 C Aug 17, 2018 40.0 1.10 1.30
HUN 180817C00041000 C Aug 17, 2018 41.0 0.90 1.10
HUN 180817C00042000 C Aug 17, 2018 42.0 0.70 0.90
HUN 180817C00043000 C Aug 17, 2018 43.0 0.55 0.75
HUN 180817C00044000 C Aug 17, 2018 44.0 0.45 0.60
HUN 180817C00045000 C Aug 17, 2018 45.0 0.35 0.50
HUN 180817C00046000 C Aug 17, 2018 46.0 0.25 0.40
HUN 180817C00047000 C Aug 17, 2018 47.0 0.20 0.35
HUN 180817C00048000 C Aug 17, 2018 48.0 0.15 0.25
HUN 180817P00019000 P Aug 17, 2018 19.0 0.00 0.15
HUN 180817P00020000 P Aug 17, 2018 20.0 0.05 0.20
HUN 180817P00021000 P Aug 17, 2018 21.0 0.05 0.20
HUN 180817P00022000 P Aug 17, 2018 22.0 0.10 0.20
HUN 180817P00023000 P Aug 17, 2018 23.0 0.15 0.30
HUN 180817P00024000 P Aug 17, 2018 24.0 0.25 0.40
HUN 180817P00025000 P Aug 17, 2018 25.0 0.30 0.45
HUN 180817P00026000 P Aug 17, 2018 26.0 0.40 0.50
HUN 180817P00027000 P Aug 17, 2018 27.0 0.55 0.70
HUN 180817P00028000 P Aug 17, 2018 28.0 0.70 0.85
HUN 180817P00029000 P Aug 17, 2018 29.0 0.90 1.10
HUN 180817P00030000 P Aug 17, 2018 30.0 1.15 1.30
HUN 180817P00031000 P Aug 17, 2018 31.0 1.40 1.60
HUN 180817P00032000 P Aug 17, 2018 32.0 1.75 1.95
HUN 180817P00033000 P Aug 17, 2018 33.0 2.10 2.30
HUN 180817P00034000 P Aug 17, 2018 34.0 2.55 2.75
HUN 180817P00035000 P Aug 17, 2018 35.0 3.00 3.20
HUN 180817P00036000 P Aug 17, 2018 36.0 3.50 3.80
HUN 180817P00037000 P Aug 17, 2018 37.0 4.10 4.40
HUN 180817P00038000 P Aug 17, 2018 38.0 4.70 5.00
HUN 180817P00039000 P Aug 17, 2018 39.0 5.40 5.70
HUN 180817P00040000 P Aug 17, 2018 40.0 6.10 6.60
HUN 180817P00041000 P Aug 17, 2018 41.0 6.80 7.30
HUN 180817P00042000 P Aug 17, 2018 42.0 7.70 8.10
HUN 180817P00043000 P Aug 17, 2018 43.0 8.60 8.90
HUN 180817P00044000 P Aug 17, 2018 44.0 8.50 10.90
HUN 180817P00045000 P Aug 17, 2018 45.0 9.40 11.70
HUN 180817P00046000 P Aug 17, 2018 46.0 10.50 12.50
HUN 180817P00047000 P Aug 17, 2018 47.0 11.40 13.60
HUN 180817P00048000 P Aug 17, 2018 48.0 13.00 13.70
HUN 190118C00003000 C Jan 18, 2019 3.0 31.30 32.30
HUN 190118C00005000 C Jan 18, 2019 5.0 27.60 32.10
HUN 190118C00008000 C Jan 18, 2019 8.0 24.50 28.90
HUN 190118C00010000 C Jan 18, 2019 10.0 22.50 27.20
HUN 190118C00013000 C Jan 18, 2019 13.0 19.50 24.20
HUN 190118C00015000 C Jan 18, 2019 15.0 18.30 21.40
HUN 190118C00017000 C Jan 18, 2019 17.0 16.10 19.60
HUN 190118C00020000 C Jan 18, 2019 20.0 14.30 15.70
HUN 190118C00022000 C Jan 18, 2019 22.0 11.30 14.90
HUN 190118C00025000 C Jan 18, 2019 25.0 10.40 11.40
HUN 190118C00027000 C Jan 18, 2019 27.0 8.90 9.30
HUN 190118C00030000 C Jan 18, 2019 30.0 6.70 7.10
HUN 190118C00035000 C Jan 18, 2019 35.0 3.80 4.20
HUN 190118C00040000 C Jan 18, 2019 40.0 1.95 2.10
HUN 190118C00045000 C Jan 18, 2019 45.0 0.90 1.10
HUN 190118C00050000 C Jan 18, 2019 50.0 0.30 0.45
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 0.10
HUN 190118P00013000 P Jan 18, 2019 13.0 0.05 0.15
HUN 190118P00015000 P Jan 18, 2019 15.0 0.05 0.15
HUN 190118P00017000 P Jan 18, 2019 17.0 0.10 0.30
HUN 190118P00020000 P Jan 18, 2019 20.0 0.25 0.40
HUN 190118P00022000 P Jan 18, 2019 22.0 0.35 0.75
HUN 190118P00025000 P Jan 18, 2019 25.0 0.75 0.95
HUN 190118P00027000 P Jan 18, 2019 27.0 1.10 1.35
HUN 190118P00030000 P Jan 18, 2019 30.0 1.85 2.10
HUN 190118P00035000 P Jan 18, 2019 35.0 3.90 4.10
HUN 190118P00040000 P Jan 18, 2019 40.0 6.80 7.20
HUN 190118P00045000 P Jan 18, 2019 45.0 10.70 11.10
HUN 190118P00050000 P Jan 18, 2019 50.0 14.90 15.90
HUN 200117C00015000 C Jan 17, 2020 15.0 19.10 20.80
HUN 200117C00018000 C Jan 17, 2020 18.0 15.10 19.50
HUN 200117C00020000 C Jan 17, 2020 20.0 13.30 17.90
HUN 200117C00023000 C Jan 17, 2020 23.0 11.60 15.00
HUN 200117C00025000 C Jan 17, 2020 25.0 10.10 13.50
HUN 200117C00027000 C Jan 17, 2020 27.0 9.70 10.70
HUN 200117C00030000 C Jan 17, 2020 30.0 7.80 8.90
HUN 200117C00032000 C Jan 17, 2020 32.0 6.50 7.90
HUN 200117C00035000 C Jan 17, 2020 35.0 5.10 6.20
HUN 200117C00037000 C Jan 17, 2020 37.0 4.40 5.10
HUN 200117C00040000 C Jan 17, 2020 40.0 3.00 4.10
HUN 200117C00045000 C Jan 17, 2020 45.0 1.90 2.70
HUN 200117C00050000 C Jan 17, 2020 50.0 1.05 1.55
HUN 200117P00015000 P Jan 17, 2020 15.0 0.10 0.60
HUN 200117P00018000 P Jan 17, 2020 18.0 0.30 1.00
HUN 200117P00020000 P Jan 17, 2020 20.0 0.50 1.30
HUN 200117P00023000 P Jan 17, 2020 23.0 1.00 1.70
HUN 200117P00025000 P Jan 17, 2020 25.0 1.55 2.15
HUN 200117P00027000 P Jan 17, 2020 27.0 1.95 2.65
HUN 200117P00030000 P Jan 17, 2020 30.0 2.65 4.00
HUN 200117P00032000 P Jan 17, 2020 32.0 3.50 4.40
HUN 200117P00035000 P Jan 17, 2020 35.0 4.80 5.90
HUN 200117P00037000 P Jan 17, 2020 37.0 6.00 6.90
HUN 200117P00040000 P Jan 17, 2020 40.0 7.50 9.00
HUN 200117P00045000 P Jan 17, 2020 45.0 11.20 12.30
HUN 200117P00050000 P Jan 17, 2020 50.0 15.50 16.30
OPRA data is delayed 15 minutes.