Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Huntsman Corporation (HUN)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 180720C00025000 C Jul 20, 2018 25.0 6.10 6.70
HUN 180720C00026000 C Jul 20, 2018 26.0 5.00 5.70
HUN 180720C00027000 C Jul 20, 2018 27.0 4.10 4.80
HUN 180720C00028000 C Jul 20, 2018 28.0 3.30 3.60
HUN 180720C00029000 C Jul 20, 2018 29.0 2.40 2.80
HUN 180720C00030000 C Jul 20, 2018 30.0 1.70 1.85
HUN 180720C00031000 C Jul 20, 2018 31.0 1.15 1.25
HUN 180720C00032000 C Jul 20, 2018 32.0 0.65 0.75
HUN 180720C00033000 C Jul 20, 2018 33.0 0.35 0.45
HUN 180720C00034000 C Jul 20, 2018 34.0 0.15 0.30
HUN 180720C00035000 C Jul 20, 2018 35.0 0.05 0.15
HUN 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
HUN 180720C00037000 C Jul 20, 2018 37.0 0.00 0.10
HUN 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
HUN 180720C00039000 C Jul 20, 2018 39.0 0.00 0.05
HUN 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
HUN 180720C00041000 C Jul 20, 2018 41.0 0.00 0.05
HUN 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
HUN 180720P00026000 P Jul 20, 2018 26.0 0.00 0.15
HUN 180720P00027000 P Jul 20, 2018 27.0 0.05 0.20
HUN 180720P00028000 P Jul 20, 2018 28.0 0.15 0.30
HUN 180720P00029000 P Jul 20, 2018 29.0 0.30 0.40
HUN 180720P00030000 P Jul 20, 2018 30.0 0.50 0.65
HUN 180720P00031000 P Jul 20, 2018 31.0 0.85 1.00
HUN 180720P00032000 P Jul 20, 2018 32.0 1.35 1.55
HUN 180720P00033000 P Jul 20, 2018 33.0 1.95 2.35
HUN 180720P00034000 P Jul 20, 2018 34.0 2.80 3.10
HUN 180720P00035000 P Jul 20, 2018 35.0 3.40 4.30
HUN 180720P00036000 P Jul 20, 2018 36.0 4.50 5.20
HUN 180720P00037000 P Jul 20, 2018 37.0 5.00 6.60
HUN 180720P00038000 P Jul 20, 2018 38.0 6.30 7.30
HUN 180720P00039000 P Jul 20, 2018 39.0 7.30 8.30
HUN 180720P00040000 P Jul 20, 2018 40.0 8.30 9.30
HUN 180720P00041000 P Jul 20, 2018 41.0 9.30 10.10
HUN 180817C00019000 C Aug 17, 2018 19.0 11.80 12.80
HUN 180817C00020000 C Aug 17, 2018 20.0 10.70 11.80
HUN 180817C00021000 C Aug 17, 2018 21.0 10.00 10.70
HUN 180817C00022000 C Aug 17, 2018 22.0 8.90 9.80
HUN 180817C00023000 C Aug 17, 2018 23.0 8.10 8.60
HUN 180817C00024000 C Aug 17, 2018 24.0 6.70 8.00
HUN 180817C00025000 C Aug 17, 2018 25.0 6.30 6.50
HUN 180817C00026000 C Aug 17, 2018 26.0 5.40 5.60
HUN 180817C00027000 C Aug 17, 2018 27.0 4.50 4.70
HUN 180817C00028000 C Aug 17, 2018 28.0 3.70 3.90
HUN 180817C00029000 C Aug 17, 2018 29.0 2.90 3.10
HUN 180817C00030000 C Aug 17, 2018 30.0 2.25 2.35
HUN 180817C00031000 C Aug 17, 2018 31.0 1.65 1.75
HUN 180817C00032000 C Aug 17, 2018 32.0 1.15 1.25
HUN 180817C00033000 C Aug 17, 2018 33.0 0.80 0.90
HUN 180817C00034000 C Aug 17, 2018 34.0 0.50 0.60
HUN 180817C00035000 C Aug 17, 2018 35.0 0.30 0.40
HUN 180817C00036000 C Aug 17, 2018 36.0 0.20 0.25
HUN 180817C00037000 C Aug 17, 2018 37.0 0.10 0.15
HUN 180817C00038000 C Aug 17, 2018 38.0 0.05 0.15
HUN 180817C00039000 C Aug 17, 2018 39.0 0.00 0.10
HUN 180817C00040000 C Aug 17, 2018 40.0 0.00 0.10
HUN 180817C00041000 C Aug 17, 2018 41.0 0.00 0.05
HUN 180817C00042000 C Aug 17, 2018 42.0 0.00 0.05
HUN 180817C00043000 C Aug 17, 2018 43.0 0.00 0.05
HUN 180817C00044000 C Aug 17, 2018 44.0 0.00 0.05
HUN 180817C00045000 C Aug 17, 2018 45.0 0.00 0.05
HUN 180817C00046000 C Aug 17, 2018 46.0 0.00 0.05
HUN 180817C00047000 C Aug 17, 2018 47.0 0.00 0.05
HUN 180817C00048000 C Aug 17, 2018 48.0 0.00 0.05
HUN 180817P00019000 P Aug 17, 2018 19.0 0.00 0.05
HUN 180817P00020000 P Aug 17, 2018 20.0 0.00 0.05
HUN 180817P00021000 P Aug 17, 2018 21.0 0.00 0.10
HUN 180817P00022000 P Aug 17, 2018 22.0 0.00 0.10
HUN 180817P00023000 P Aug 17, 2018 23.0 0.00 0.10
HUN 180817P00024000 P Aug 17, 2018 24.0 0.05 0.15
HUN 180817P00025000 P Aug 17, 2018 25.0 0.10 0.20
HUN 180817P00026000 P Aug 17, 2018 26.0 0.20 0.30
HUN 180817P00027000 P Aug 17, 2018 27.0 0.30 0.40
HUN 180817P00028000 P Aug 17, 2018 28.0 0.45 0.55
HUN 180817P00029000 P Aug 17, 2018 29.0 0.65 0.80
HUN 180817P00030000 P Aug 17, 2018 30.0 1.00 1.10
HUN 180817P00031000 P Aug 17, 2018 31.0 1.40 1.50
HUN 180817P00032000 P Aug 17, 2018 32.0 1.85 2.00
HUN 180817P00033000 P Aug 17, 2018 33.0 2.45 2.60
HUN 180817P00034000 P Aug 17, 2018 34.0 3.20 3.40
HUN 180817P00035000 P Aug 17, 2018 35.0 4.00 4.30
HUN 180817P00036000 P Aug 17, 2018 36.0 4.90 5.20
HUN 180817P00037000 P Aug 17, 2018 37.0 5.70 6.10
HUN 180817P00038000 P Aug 17, 2018 38.0 6.50 7.20
HUN 180817P00039000 P Aug 17, 2018 39.0 7.50 8.00
HUN 180817P00040000 P Aug 17, 2018 40.0 8.60 9.00
HUN 180817P00041000 P Aug 17, 2018 41.0 9.40 10.20
HUN 180817P00042000 P Aug 17, 2018 42.0 10.40 11.30
HUN 180817P00043000 P Aug 17, 2018 43.0 11.30 12.30
HUN 180817P00044000 P Aug 17, 2018 44.0 12.60 13.10
HUN 180817P00045000 P Aug 17, 2018 45.0 13.40 14.30
HUN 180817P00046000 P Aug 17, 2018 46.0 14.40 15.40
HUN 180817P00047000 P Aug 17, 2018 47.0 15.30 16.40
HUN 180817P00048000 P Aug 17, 2018 48.0 16.70 17.00
HUN 181116C00019000 C Nov 16, 2018 19.0 12.20 12.50
HUN 181116C00020000 C Nov 16, 2018 20.0 10.80 12.10
HUN 181116C00021000 C Nov 16, 2018 21.0 9.80 11.10
HUN 181116C00022000 C Nov 16, 2018 22.0 9.20 10.00
HUN 181116C00023000 C Nov 16, 2018 23.0 8.30 8.80
HUN 181116C00024000 C Nov 16, 2018 24.0 7.50 7.80
HUN 181116C00025000 C Nov 16, 2018 25.0 6.50 6.90
HUN 181116C00026000 C Nov 16, 2018 26.0 5.80 6.00
HUN 181116C00027000 C Nov 16, 2018 27.0 5.00 5.20
HUN 181116C00028000 C Nov 16, 2018 28.0 4.30 4.50
HUN 181116C00029000 C Nov 16, 2018 29.0 3.60 3.80
HUN 181116C00030000 C Nov 16, 2018 30.0 3.00 3.20
HUN 181116C00031000 C Nov 16, 2018 31.0 2.45 2.55
HUN 181116C00032000 C Nov 16, 2018 32.0 1.95 2.05
HUN 181116C00033000 C Nov 16, 2018 33.0 1.50 1.65
HUN 181116C00034000 C Nov 16, 2018 34.0 1.05 1.30
HUN 181116C00035000 C Nov 16, 2018 35.0 0.85 1.00
HUN 181116C00036000 C Nov 16, 2018 36.0 0.65 0.75
HUN 181116C00037000 C Nov 16, 2018 37.0 0.45 0.55
HUN 181116C00038000 C Nov 16, 2018 38.0 0.30 0.40
HUN 181116C00039000 C Nov 16, 2018 39.0 0.20 0.35
HUN 181116C00040000 C Nov 16, 2018 40.0 0.15 0.25
HUN 181116C00041000 C Nov 16, 2018 41.0 0.10 0.20
HUN 181116C00042000 C Nov 16, 2018 42.0 0.05 0.15
HUN 181116C00043000 C Nov 16, 2018 43.0 0.05 0.10
HUN 181116C00044000 C Nov 16, 2018 44.0 0.00 0.10
HUN 181116C00045000 C Nov 16, 2018 45.0 0.00 0.10
HUN 181116C00046000 C Nov 16, 2018 46.0 0.00 0.10
HUN 181116C00047000 C Nov 16, 2018 47.0 0.00 0.05
HUN 181116P00019000 P Nov 16, 2018 19.0 0.00 0.15
HUN 181116P00020000 P Nov 16, 2018 20.0 0.00 0.15
HUN 181116P00021000 P Nov 16, 2018 21.0 0.10 0.20
HUN 181116P00022000 P Nov 16, 2018 22.0 0.15 0.20
HUN 181116P00023000 P Nov 16, 2018 23.0 0.20 0.45
HUN 181116P00024000 P Nov 16, 2018 24.0 0.35 0.45
HUN 181116P00025000 P Nov 16, 2018 25.0 0.45 0.55
HUN 181116P00026000 P Nov 16, 2018 26.0 0.60 0.70
HUN 181116P00027000 P Nov 16, 2018 27.0 0.80 0.90
HUN 181116P00028000 P Nov 16, 2018 28.0 1.05 1.15
HUN 181116P00029000 P Nov 16, 2018 29.0 1.35 1.50
HUN 181116P00030000 P Nov 16, 2018 30.0 1.70 1.85
HUN 181116P00031000 P Nov 16, 2018 31.0 2.10 2.40
HUN 181116P00032000 P Nov 16, 2018 32.0 2.65 2.85
HUN 181116P00033000 P Nov 16, 2018 33.0 3.10 3.40
HUN 181116P00034000 P Nov 16, 2018 34.0 3.80 4.00
HUN 181116P00035000 P Nov 16, 2018 35.0 4.50 4.70
HUN 181116P00036000 P Nov 16, 2018 36.0 5.20 5.50
HUN 181116P00037000 P Nov 16, 2018 37.0 6.10 6.30
HUN 181116P00038000 P Nov 16, 2018 38.0 6.70 7.20
HUN 181116P00039000 P Nov 16, 2018 39.0 7.30 8.20
HUN 181116P00040000 P Nov 16, 2018 40.0 8.20 9.60
HUN 181116P00041000 P Nov 16, 2018 41.0 9.30 10.20
HUN 181116P00042000 P Nov 16, 2018 42.0 10.20 11.30
HUN 181116P00043000 P Nov 16, 2018 43.0 11.40 12.10
HUN 181116P00044000 P Nov 16, 2018 44.0 12.50 13.10
HUN 181116P00045000 P Nov 16, 2018 45.0 13.20 14.30
HUN 181116P00046000 P Nov 16, 2018 46.0 14.10 15.40
HUN 181116P00047000 P Nov 16, 2018 47.0 15.50 16.10
HUN 190118C00003000 C Jan 18, 2019 3.0 27.40 28.40
HUN 190118C00005000 C Jan 18, 2019 5.0 25.50 27.20
HUN 190118C00008000 C Jan 18, 2019 8.0 22.80 23.90
HUN 190118C00010000 C Jan 18, 2019 10.0 20.20 22.30
HUN 190118C00013000 C Jan 18, 2019 13.0 17.80 18.90
HUN 190118C00015000 C Jan 18, 2019 15.0 16.10 16.60
HUN 190118C00016000 C Jan 18, 2019 16.0 14.70 15.90
HUN 190118C00017000 C Jan 18, 2019 17.0 13.70 14.80
HUN 190118C00018000 C Jan 18, 2019 18.0 12.70 14.20
HUN 190118C00019000 C Jan 18, 2019 19.0 11.90 13.10
HUN 190118C00020000 C Jan 18, 2019 20.0 11.10 11.80
HUN 190118C00021000 C Jan 18, 2019 21.0 10.30 10.70
HUN 190118C00022000 C Jan 18, 2019 22.0 8.30 9.80
HUN 190118C00023000 C Jan 18, 2019 23.0 8.40 9.00
HUN 190118C00024000 C Jan 18, 2019 24.0 7.60 7.90
HUN 190118C00025000 C Jan 18, 2019 25.0 6.80 7.10
HUN 190118C00026000 C Jan 18, 2019 26.0 6.00 6.30
HUN 190118C00027000 C Jan 18, 2019 27.0 5.30 5.60
HUN 190118C00028000 C Jan 18, 2019 28.0 4.60 4.80
HUN 190118C00029000 C Jan 18, 2019 29.0 3.90 4.10
HUN 190118C00030000 C Jan 18, 2019 30.0 3.40 3.50
HUN 190118C00031000 C Jan 18, 2019 31.0 2.75 2.95
HUN 190118C00032000 C Jan 18, 2019 32.0 2.25 2.45
HUN 190118C00033000 C Jan 18, 2019 33.0 1.80 2.00
HUN 190118C00034000 C Jan 18, 2019 34.0 1.40 1.65
HUN 190118C00035000 C Jan 18, 2019 35.0 1.15 1.40
HUN 190118C00036000 C Jan 18, 2019 36.0 0.90 1.05
HUN 190118C00037000 C Jan 18, 2019 37.0 0.70 0.80
HUN 190118C00038000 C Jan 18, 2019 38.0 0.50 0.60
HUN 190118C00039000 C Jan 18, 2019 39.0 0.35 0.50
HUN 190118C00040000 C Jan 18, 2019 40.0 0.30 0.40
HUN 190118C00041000 C Jan 18, 2019 41.0 0.20 0.30
HUN 190118C00042000 C Jan 18, 2019 42.0 0.10 0.25
HUN 190118C00043000 C Jan 18, 2019 43.0 0.05 0.20
HUN 190118C00044000 C Jan 18, 2019 44.0 0.00 0.15
HUN 190118C00045000 C Jan 18, 2019 45.0 0.05 0.10
HUN 190118C00046000 C Jan 18, 2019 46.0 0.00 0.10
HUN 190118C00050000 C Jan 18, 2019 50.0 0.00 0.05
HUN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
HUN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
HUN 190118P00008000 P Jan 18, 2019 8.0 0.00 0.05
HUN 190118P00010000 P Jan 18, 2019 10.0 0.00 0.05
HUN 190118P00013000 P Jan 18, 2019 13.0 0.00 0.05
HUN 190118P00015000 P Jan 18, 2019 15.0 0.00 0.10
HUN 190118P00016000 P Jan 18, 2019 16.0 0.00 0.10
HUN 190118P00017000 P Jan 18, 2019 17.0 0.05 0.15
HUN 190118P00018000 P Jan 18, 2019 18.0 0.00 0.15
HUN 190118P00019000 P Jan 18, 2019 19.0 0.05 0.20
HUN 190118P00020000 P Jan 18, 2019 20.0 0.15 0.25
HUN 190118P00021000 P Jan 18, 2019 21.0 0.20 0.30
HUN 190118P00022000 P Jan 18, 2019 22.0 0.25 0.40
HUN 190118P00023000 P Jan 18, 2019 23.0 0.35 0.50
HUN 190118P00024000 P Jan 18, 2019 24.0 0.50 0.65
HUN 190118P00025000 P Jan 18, 2019 25.0 0.65 0.80
HUN 190118P00026000 P Jan 18, 2019 26.0 0.85 1.00
HUN 190118P00027000 P Jan 18, 2019 27.0 1.05 1.25
HUN 190118P00028000 P Jan 18, 2019 28.0 1.30 1.55
HUN 190118P00029000 P Jan 18, 2019 29.0 1.60 1.80
HUN 190118P00030000 P Jan 18, 2019 30.0 2.05 2.25
HUN 190118P00031000 P Jan 18, 2019 31.0 2.45 2.65
HUN 190118P00032000 P Jan 18, 2019 32.0 2.90 3.30
HUN 190118P00033000 P Jan 18, 2019 33.0 3.50 3.70
HUN 190118P00034000 P Jan 18, 2019 34.0 4.10 4.40
HUN 190118P00035000 P Jan 18, 2019 35.0 4.80 5.10
HUN 190118P00036000 P Jan 18, 2019 36.0 5.50 6.00
HUN 190118P00037000 P Jan 18, 2019 37.0 6.30 6.50
HUN 190118P00038000 P Jan 18, 2019 38.0 7.10 7.40
HUN 190118P00039000 P Jan 18, 2019 39.0 7.90 8.20
HUN 190118P00040000 P Jan 18, 2019 40.0 8.70 9.30
HUN 190118P00041000 P Jan 18, 2019 41.0 9.70 10.20
HUN 190118P00042000 P Jan 18, 2019 42.0 10.10 11.60
HUN 190118P00043000 P Jan 18, 2019 43.0 11.30 12.30
HUN 190118P00044000 P Jan 18, 2019 44.0 12.70 13.00
HUN 190118P00045000 P Jan 18, 2019 45.0 13.40 14.20
HUN 190118P00046000 P Jan 18, 2019 46.0 14.30 15.30
HUN 190118P00050000 P Jan 18, 2019 50.0 18.50 19.20
HUN 190215C00025000 C Feb 15, 2019 25.0 7.00 7.20
HUN 190215C00026000 C Feb 15, 2019 26.0 6.20 6.40
HUN 190215C00027000 C Feb 15, 2019 27.0 5.40 5.80
HUN 190215C00028000 C Feb 15, 2019 28.0 4.70 5.00
HUN 190215C00029000 C Feb 15, 2019 29.0 4.10 4.40
HUN 190215C00030000 C Feb 15, 2019 30.0 3.50 3.80
HUN 190215C00031000 C Feb 15, 2019 31.0 2.90 3.20
HUN 190215C00032000 C Feb 15, 2019 32.0 2.55 2.70
HUN 190215C00033000 C Feb 15, 2019 33.0 2.00 2.20
HUN 190215C00034000 C Feb 15, 2019 34.0 1.65 1.80
HUN 190215C00035000 C Feb 15, 2019 35.0 1.35 1.50
HUN 190215C00036000 C Feb 15, 2019 36.0 1.05 1.20
HUN 190215C00037000 C Feb 15, 2019 37.0 0.80 1.00
HUN 190215C00038000 C Feb 15, 2019 38.0 0.65 0.75
HUN 190215C00039000 C Feb 15, 2019 39.0 0.45 0.60
HUN 190215C00040000 C Feb 15, 2019 40.0 0.35 0.50
HUN 190215C00041000 C Feb 15, 2019 41.0 0.25 0.50
HUN 190215P00025000 P Feb 15, 2019 25.0 0.75 0.90
HUN 190215P00026000 P Feb 15, 2019 26.0 0.95 1.10
HUN 190215P00027000 P Feb 15, 2019 27.0 1.15 1.35
HUN 190215P00028000 P Feb 15, 2019 28.0 1.45 1.70
HUN 190215P00029000 P Feb 15, 2019 29.0 1.80 1.95
HUN 190215P00030000 P Feb 15, 2019 30.0 2.15 2.45
HUN 190215P00031000 P Feb 15, 2019 31.0 2.65 2.80
HUN 190215P00032000 P Feb 15, 2019 32.0 3.10 3.30
HUN 190215P00033000 P Feb 15, 2019 33.0 3.60 4.00
HUN 190215P00034000 P Feb 15, 2019 34.0 4.30 4.50
HUN 190215P00035000 P Feb 15, 2019 35.0 4.90 5.20
HUN 190215P00036000 P Feb 15, 2019 36.0 5.60 5.90
HUN 190215P00037000 P Feb 15, 2019 37.0 6.40 6.70
HUN 190215P00038000 P Feb 15, 2019 38.0 7.20 7.50
HUN 190215P00039000 P Feb 15, 2019 39.0 8.10 8.30
HUN 190215P00040000 P Feb 15, 2019 40.0 9.00 9.20
HUN 190215P00041000 P Feb 15, 2019 41.0 9.70 11.10
HUN 200117C00015000 C Jan 17, 2020 15.0 15.60 17.10
HUN 200117C00018000 C Jan 17, 2020 18.0 13.10 14.70
HUN 200117C00020000 C Jan 17, 2020 20.0 11.80 12.30
HUN 200117C00023000 C Jan 17, 2020 23.0 9.00 10.10
HUN 200117C00025000 C Jan 17, 2020 25.0 8.10 8.60
HUN 200117C00027000 C Jan 17, 2020 27.0 6.50 7.20
HUN 200117C00030000 C Jan 17, 2020 30.0 4.70 5.50
HUN 200117C00032000 C Jan 17, 2020 32.0 3.60 4.50
HUN 200117C00035000 C Jan 17, 2020 35.0 2.55 3.40
HUN 200117C00037000 C Jan 17, 2020 37.0 2.15 2.55
HUN 200117C00040000 C Jan 17, 2020 40.0 1.40 1.80
HUN 200117C00045000 C Jan 17, 2020 45.0 0.60 1.00
HUN 200117C00050000 C Jan 17, 2020 50.0 0.20 0.50
HUN 200117P00015000 P Jan 17, 2020 15.0 0.20 0.35
HUN 200117P00018000 P Jan 17, 2020 18.0 0.45 0.65
HUN 200117P00020000 P Jan 17, 2020 20.0 0.70 1.00
HUN 200117P00023000 P Jan 17, 2020 23.0 1.25 1.60
HUN 200117P00025000 P Jan 17, 2020 25.0 1.70 2.10
HUN 200117P00027000 P Jan 17, 2020 27.0 2.35 2.60
HUN 200117P00030000 P Jan 17, 2020 30.0 3.50 3.80
HUN 200117P00032000 P Jan 17, 2020 32.0 4.40 4.90
HUN 200117P00035000 P Jan 17, 2020 35.0 6.00 6.70
HUN 200117P00037000 P Jan 17, 2020 37.0 7.30 8.00
HUN 200117P00040000 P Jan 17, 2020 40.0 9.60 10.10
HUN 200117P00045000 P Jan 17, 2020 45.0 13.80 14.30
HUN 200117P00050000 P Jan 17, 2020 50.0 18.50 19.30
OPRA data is delayed 15 minutes.