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 (2016-11-04)Premium Content

Huntsman Corporation (HUN)
As of Dec 6 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 161216C00008000 C 12/16/16 8.0 10.80 11.90
HUN 161216C00009000 C 12/16/16 9.0 9.80 11.00
HUN 161216C00010000 C 12/16/16 10.0 8.80 10.00
HUN 161216C00011000 C 12/16/16 11.0 7.40 10.60
HUN 161216C00012000 C 12/16/16 12.0 6.80 8.10
HUN 161216C00013000 C 12/16/16 13.0 5.80 8.60
HUN 161216C00014000 C 12/16/16 14.0 4.80 6.10
HUN 161216C00015000 C 12/16/16 15.0 4.30 4.90
HUN 161216C00016000 C 12/16/16 16.0 3.20 4.00
HUN 161216C00017000 C 12/16/16 17.0 2.10 2.90
HUN 161216C00018000 C 12/16/16 18.0 1.60 1.90
HUN 161216C00019000 C 12/16/16 19.0 0.85 1.00
HUN 161216C00020000 C 12/16/16 20.0 0.30 0.40
HUN 161216C00021000 C 12/16/16 21.0 0.05 0.10
HUN 161216C00022000 C 12/16/16 22.0 0.00 0.15
HUN 161216C00023000 C 12/16/16 23.0 0.00 0.10
HUN 161216C00024000 C 12/16/16 24.0 0.00 0.10
HUN 161216C00025000 C 12/16/16 25.0 0.00 0.05
HUN 161216C00026000 C 12/16/16 26.0 0.00 0.15
HUN 161216P00008000 P 12/16/16 8.0 0.00 0.15
HUN 161216P00009000 P 12/16/16 9.0 0.00 0.05
HUN 161216P00010000 P 12/16/16 10.0 0.00 0.10
HUN 161216P00011000 P 12/16/16 11.0 0.00 0.10
HUN 161216P00012000 P 12/16/16 12.0 0.00 0.15
HUN 161216P00013000 P 12/16/16 13.0 0.00 0.05
HUN 161216P00014000 P 12/16/16 14.0 0.00 0.05
HUN 161216P00015000 P 12/16/16 15.0 0.00 0.05
HUN 161216P00016000 P 12/16/16 16.0 0.00 0.05
HUN 161216P00017000 P 12/16/16 17.0 0.00 0.05
HUN 161216P00018000 P 12/16/16 18.0 0.05 0.10
HUN 161216P00019000 P 12/16/16 19.0 0.20 0.25
HUN 161216P00020000 P 12/16/16 20.0 0.60 0.80
HUN 161216P00021000 P 12/16/16 21.0 1.25 1.90
HUN 161216P00022000 P 12/16/16 22.0 2.25 3.00
HUN 161216P00023000 P 12/16/16 23.0 3.20 3.80
HUN 161216P00024000 P 12/16/16 24.0 4.10 5.30
HUN 161216P00025000 P 12/16/16 25.0 5.10 6.30
HUN 161216P00026000 P 12/16/16 26.0 6.20 7.30
HUN 170120C00003000 C 01/20/17 3.0 15.80 16.90
HUN 170120C00005000 C 01/20/17 5.0 13.80 14.90
HUN 170120C00006000 C 01/20/17 6.0 12.00 15.80
HUN 170120C00007000 C 01/20/17 7.0 11.90 12.90
HUN 170120C00008000 C 01/20/17 8.0 10.80 11.90
HUN 170120C00009000 C 01/20/17 9.0 8.70 12.50
HUN 170120C00010000 C 01/20/17 10.0 8.80 9.90
HUN 170120C00011000 C 01/20/17 11.0 7.80 8.90
HUN 170120C00012000 C 01/20/17 12.0 5.70 7.90
HUN 170120C00013000 C 01/20/17 13.0 5.90 6.90
HUN 170120C00014000 C 01/20/17 14.0 5.30 5.90
HUN 170120C00015000 C 01/20/17 15.0 4.10 4.90
HUN 170120C00016000 C 01/20/17 16.0 3.30 3.90
HUN 170120C00017000 C 01/20/17 17.0 2.55 2.95
HUN 170120C00018000 C 01/20/17 18.0 1.90 2.10
HUN 170120C00019000 C 01/20/17 19.0 1.30 1.40
HUN 170120C00020000 C 01/20/17 20.0 0.70 0.80
HUN 170120C00021000 C 01/20/17 21.0 0.35 0.45
HUN 170120C00022000 C 01/20/17 22.0 0.10 0.25
HUN 170120C00023000 C 01/20/17 23.0 0.00 0.10
HUN 170120C00024000 C 01/20/17 24.0 0.00 0.10
HUN 170120C00025000 C 01/20/17 25.0 0.00 0.05
HUN 170120C00026000 C 01/20/17 26.0 0.00 0.05
HUN 170120C00027000 C 01/20/17 27.0 0.00 0.05
HUN 170120C00028000 C 01/20/17 28.0 0.00 0.05
HUN 170120C00029000 C 01/20/17 29.0 0.00 0.05
HUN 170120C00030000 C 01/20/17 30.0 0.00 0.05
HUN 170120C00032000 C 01/20/17 32.0 0.00 0.05
HUN 170120C00035000 C 01/20/17 35.0 0.00 0.05
HUN 170120P00003000 P 01/20/17 3.0 0.00 0.05
HUN 170120P00005000 P 01/20/17 5.0 0.00 0.05
HUN 170120P00006000 P 01/20/17 6.0 0.00 0.05
HUN 170120P00007000 P 01/20/17 7.0 0.00 0.05
HUN 170120P00008000 P 01/20/17 8.0 0.00 0.05
HUN 170120P00009000 P 01/20/17 9.0 0.00 0.05
HUN 170120P00010000 P 01/20/17 10.0 0.00 0.05
HUN 170120P00011000 P 01/20/17 11.0 0.00 0.05
HUN 170120P00012000 P 01/20/17 12.0 0.00 0.05
HUN 170120P00013000 P 01/20/17 13.0 0.00 0.05
HUN 170120P00014000 P 01/20/17 14.0 0.00 0.10
HUN 170120P00015000 P 01/20/17 15.0 0.00 0.10
HUN 170120P00016000 P 01/20/17 16.0 0.05 0.20
HUN 170120P00017000 P 01/20/17 17.0 0.15 0.35
HUN 170120P00018000 P 01/20/17 18.0 0.35 0.45
HUN 170120P00019000 P 01/20/17 19.0 0.60 0.75
HUN 170120P00020000 P 01/20/17 20.0 1.05 1.30
HUN 170120P00021000 P 01/20/17 21.0 1.65 1.95
HUN 170120P00022000 P 01/20/17 22.0 2.45 2.65
HUN 170120P00023000 P 01/20/17 23.0 3.30 3.80
HUN 170120P00024000 P 01/20/17 24.0 4.30 4.90
HUN 170120P00025000 P 01/20/17 25.0 5.20 5.90
HUN 170120P00026000 P 01/20/17 26.0 6.20 6.90
HUN 170120P00027000 P 01/20/17 27.0 7.20 8.10
HUN 170120P00028000 P 01/20/17 28.0 8.20 10.80
HUN 170120P00029000 P 01/20/17 29.0 9.20 10.30
HUN 170120P00030000 P 01/20/17 30.0 10.20 11.20
HUN 170120P00032000 P 01/20/17 32.0 12.20 13.30
HUN 170120P00035000 P 01/20/17 35.0 15.00 17.40
HUN 170217C00005000 C 02/17/17 5.0 13.90 15.00
HUN 170217C00006000 C 02/17/17 6.0 11.40 15.60
HUN 170217C00007000 C 02/17/17 7.0 10.30 14.60
HUN 170217C00008000 C 02/17/17 8.0 10.80 12.00
HUN 170217C00009000 C 02/17/17 9.0 9.80 11.00
HUN 170217C00010000 C 02/17/17 10.0 7.80 9.90
HUN 170217C00011000 C 02/17/17 11.0 7.90 8.90
HUN 170217C00012000 C 02/17/17 12.0 7.20 7.90
HUN 170217C00013000 C 02/17/17 13.0 6.20 6.90
HUN 170217C00014000 C 02/17/17 14.0 4.80 5.90
HUN 170217C00015000 C 02/17/17 15.0 4.20 4.90
HUN 170217C00016000 C 02/17/17 16.0 3.30 4.00
HUN 170217C00017000 C 02/17/17 17.0 2.90 3.20
HUN 170217C00018000 C 02/17/17 18.0 2.25 2.40
HUN 170217C00019000 C 02/17/17 19.0 1.55 1.75
HUN 170217C00020000 C 02/17/17 20.0 1.00 1.20
HUN 170217C00021000 C 02/17/17 21.0 0.60 0.75
HUN 170217C00022000 C 02/17/17 22.0 0.35 0.45
HUN 170217C00023000 C 02/17/17 23.0 0.15 0.25
HUN 170217C00024000 C 02/17/17 24.0 0.05 0.15
HUN 170217C00025000 C 02/17/17 25.0 0.00 0.10
HUN 170217C00026000 C 02/17/17 26.0 0.00 0.10
HUN 170217C00027000 C 02/17/17 27.0 0.00 0.05
HUN 170217P00005000 P 02/17/17 5.0 0.00 0.05
HUN 170217P00006000 P 02/17/17 6.0 0.00 0.05
HUN 170217P00007000 P 02/17/17 7.0 0.00 0.05
HUN 170217P00008000 P 02/17/17 8.0 0.00 0.05
HUN 170217P00009000 P 02/17/17 9.0 0.00 0.05
HUN 170217P00010000 P 02/17/17 10.0 0.00 0.05
HUN 170217P00011000 P 02/17/17 11.0 0.00 0.05
HUN 170217P00012000 P 02/17/17 12.0 0.00 0.05
HUN 170217P00013000 P 02/17/17 13.0 0.00 0.10
HUN 170217P00014000 P 02/17/17 14.0 0.05 0.15
HUN 170217P00015000 P 02/17/17 15.0 0.10 0.25
HUN 170217P00016000 P 02/17/17 16.0 0.20 0.40
HUN 170217P00017000 P 02/17/17 17.0 0.40 0.55
HUN 170217P00018000 P 02/17/17 18.0 0.60 0.90
HUN 170217P00019000 P 02/17/17 19.0 0.90 1.15
HUN 170217P00020000 P 02/17/17 20.0 1.40 1.70
HUN 170217P00021000 P 02/17/17 21.0 1.95 2.20
HUN 170217P00022000 P 02/17/17 22.0 2.65 2.95
HUN 170217P00023000 P 02/17/17 23.0 3.40 4.10
HUN 170217P00024000 P 02/17/17 24.0 4.30 5.20
HUN 170217P00025000 P 02/17/17 25.0 5.30 6.00
HUN 170217P00026000 P 02/17/17 26.0 6.20 7.00
HUN 170217P00027000 P 02/17/17 27.0 7.20 8.00
HUN 170519C00006000 C 05/19/17 6.0 12.70 13.90
HUN 170519C00007000 C 05/19/17 7.0 12.20 12.90
HUN 170519C00008000 C 05/19/17 8.0 11.20 11.90
HUN 170519C00009000 C 05/19/17 9.0 10.20 10.90
HUN 170519C00010000 C 05/19/17 10.0 9.10 9.90
HUN 170519C00011000 C 05/19/17 11.0 8.10 8.90
HUN 170519C00012000 C 05/19/17 12.0 7.10 7.90
HUN 170519C00013000 C 05/19/17 13.0 6.20 7.00
HUN 170519C00014000 C 05/19/17 14.0 5.50 6.10
HUN 170519C00015000 C 05/19/17 15.0 5.00 5.20
HUN 170519C00016000 C 05/19/17 16.0 4.10 4.40
HUN 170519C00017000 C 05/19/17 17.0 3.50 3.70
HUN 170519C00018000 C 05/19/17 18.0 2.80 2.95
HUN 170519C00019000 C 05/19/17 19.0 2.20 2.35
HUN 170519C00020000 C 05/19/17 20.0 1.70 1.85
HUN 170519C00021000 C 05/19/17 21.0 1.25 1.40
HUN 170519C00022000 C 05/19/17 22.0 0.90 1.05
HUN 170519C00023000 C 05/19/17 23.0 0.65 0.80
HUN 170519C00024000 C 05/19/17 24.0 0.45 0.55
HUN 170519C00025000 C 05/19/17 25.0 0.30 0.45
HUN 170519C00026000 C 05/19/17 26.0 0.15 0.30
HUN 170519P00006000 P 05/19/17 6.0 0.00 0.05
HUN 170519P00007000 P 05/19/17 7.0 0.00 0.05
HUN 170519P00008000 P 05/19/17 8.0 0.00 0.10
HUN 170519P00009000 P 05/19/17 9.0 0.00 0.10
HUN 170519P00010000 P 05/19/17 10.0 0.00 0.15
HUN 170519P00011000 P 05/19/17 11.0 0.05 0.20
HUN 170519P00012000 P 05/19/17 12.0 0.10 0.20
HUN 170519P00013000 P 05/19/17 13.0 0.20 0.30
HUN 170519P00014000 P 05/19/17 14.0 0.30 0.50
HUN 170519P00015000 P 05/19/17 15.0 0.45 0.65
HUN 170519P00016000 P 05/19/17 16.0 0.65 0.90
HUN 170519P00017000 P 05/19/17 17.0 0.90 1.20
HUN 170519P00018000 P 05/19/17 18.0 1.25 1.55
HUN 170519P00019000 P 05/19/17 19.0 1.65 1.95
HUN 170519P00020000 P 05/19/17 20.0 2.10 2.50
HUN 170519P00021000 P 05/19/17 21.0 2.70 3.10
HUN 170519P00022000 P 05/19/17 22.0 3.30 3.70
HUN 170519P00023000 P 05/19/17 23.0 4.00 4.40
HUN 170519P00024000 P 05/19/17 24.0 4.80 5.20
HUN 170519P00025000 P 05/19/17 25.0 5.60 6.00
HUN 170519P00026000 P 05/19/17 26.0 5.00 8.20
HUN 180119C00003000 C 01/19/18 3.0 15.50 17.20
HUN 180119C00005000 C 01/19/18 5.0 14.20 15.00
HUN 180119C00008000 C 01/19/18 8.0 11.10 11.90
HUN 180119C00010000 C 01/19/18 10.0 9.20 10.20
HUN 180119C00012000 C 01/19/18 12.0 7.40 8.20
HUN 180119C00015000 C 01/19/18 15.0 5.30 5.90
HUN 180119C00017000 C 01/19/18 17.0 3.80 4.60
HUN 180119C00020000 C 01/19/18 20.0 2.35 2.90
HUN 180119C00022000 C 01/19/18 22.0 1.60 2.10
HUN 180119C00025000 C 01/19/18 25.0 0.80 1.30
HUN 180119C00030000 C 01/19/18 30.0 0.15 0.55
HUN 180119P00003000 P 01/19/18 3.0 0.00 0.10
HUN 180119P00005000 P 01/19/18 5.0 0.00 0.15
HUN 180119P00008000 P 01/19/18 8.0 0.10 0.35
HUN 180119P00010000 P 01/19/18 10.0 0.15 0.55
HUN 180119P00012000 P 01/19/18 12.0 0.55 0.85
HUN 180119P00015000 P 01/19/18 15.0 1.25 1.55
HUN 180119P00017000 P 01/19/18 17.0 1.90 2.25
HUN 180119P00020000 P 01/19/18 20.0 3.30 3.80
HUN 180119P00022000 P 01/19/18 22.0 4.50 5.10
HUN 180119P00025000 P 01/19/18 25.0 6.60 7.30
HUN 180119P00030000 P 01/19/18 30.0 10.80 11.70
HUN 190118C00003000 C 01/18/19 3.0 16.10 17.10
HUN 190118C00005000 C 01/18/19 5.0 13.80 15.00
HUN 190118C00008000 C 01/18/19 8.0 10.80 12.00
HUN 190118C00010000 C 01/18/19 10.0 9.10 10.20
HUN 190118C00013000 C 01/18/19 13.0 7.00 7.90
HUN 190118C00015000 C 01/18/19 15.0 5.60 6.70
HUN 190118C00017000 C 01/18/19 17.0 4.50 5.60
HUN 190118C00020000 C 01/18/19 20.0 3.20 4.10
HUN 190118C00022000 C 01/18/19 22.0 2.45 3.40
HUN 190118C00025000 C 01/18/19 25.0 1.70 2.45
HUN 190118C00027000 C 01/18/19 27.0 1.15 2.00
HUN 190118C00030000 C 01/18/19 30.0 0.75 1.40
HUN 190118P00003000 P 01/18/19 3.0 0.00 0.20
HUN 190118P00005000 P 01/18/19 5.0 0.05 0.45
HUN 190118P00008000 P 01/18/19 8.0 0.40 0.85
HUN 190118P00010000 P 01/18/19 10.0 0.70 1.15
HUN 190118P00013000 P 01/18/19 13.0 1.50 1.95
HUN 190118P00015000 P 01/18/19 15.0 2.15 2.65
HUN 190118P00017000 P 01/18/19 17.0 2.95 3.60
HUN 190118P00020000 P 01/18/19 20.0 4.40 5.20
HUN 190118P00022000 P 01/18/19 22.0 5.60 6.50
HUN 190118P00025000 P 01/18/19 25.0 7.60 8.60
HUN 190118P00027000 P 01/18/19 27.0 9.00 10.10
HUN 190118P00030000 P 01/18/19 30.0 11.50 12.50

OPRA data is delayed 15 minutes.