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 (2014-08-08)Premium Content

Huntsman Corporation (HUN)
As of Oct 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 141018C00019000 C 10/18/14 19.0 6.50 7.20
HUN 141018C00020000 C 10/18/14 20.0 5.60 6.10
HUN 141018C00021000 C 10/18/14 21.0 4.50 5.20
HUN 141018C00022000 C 10/18/14 22.0 3.50 4.20
HUN 141018C00023000 C 10/18/14 23.0 2.65 3.10
HUN 141018C00024000 C 10/18/14 24.0 1.65 2.20
HUN 141018C00025000 C 10/18/14 25.0 0.90 1.15
HUN 141018C00026000 C 10/18/14 26.0 0.35 0.45
HUN 141018C00027000 C 10/18/14 27.0 0.05 0.20
HUN 141018C00028000 C 10/18/14 28.0 0.00 0.05
HUN 141018C00029000 C 10/18/14 29.0 0.00 0.05
HUN 141018C00030000 C 10/18/14 30.0 0.00 0.05
HUN 141018C00031000 C 10/18/14 31.0 0.00 0.05
HUN 141018C00032000 C 10/18/14 32.0 0.00 0.05
HUN 141018C00033000 C 10/18/14 33.0 0.00 0.05
HUN 141018C00034000 C 10/18/14 34.0 0.00 0.05
HUN 141018C00035000 C 10/18/14 35.0 0.00 0.05
HUN 141018P00019000 P 10/18/14 19.0 0.00 0.05
HUN 141018P00020000 P 10/18/14 20.0 0.00 0.05
HUN 141018P00021000 P 10/18/14 21.0 0.00 0.05
HUN 141018P00022000 P 10/18/14 22.0 0.00 0.05
HUN 141018P00023000 P 10/18/14 23.0 0.00 0.10
HUN 141018P00024000 P 10/18/14 24.0 0.00 0.15
HUN 141018P00025000 P 10/18/14 25.0 0.25 0.35
HUN 141018P00026000 P 10/18/14 26.0 0.65 0.75
HUN 141018P00027000 P 10/18/14 27.0 1.25 1.50
HUN 141018P00028000 P 10/18/14 28.0 2.00 2.50
HUN 141018P00029000 P 10/18/14 29.0 2.85 3.50
HUN 141018P00030000 P 10/18/14 30.0 3.80 4.50
HUN 141018P00031000 P 10/18/14 31.0 4.90 5.40
HUN 141018P00032000 P 10/18/14 32.0 5.90 6.40
HUN 141018P00033000 P 10/18/14 33.0 6.90 7.40
HUN 141018P00034000 P 10/18/14 34.0 7.70 8.60
HUN 141018P00035000 P 10/18/14 35.0 8.90 9.70
HUN 141122C00013000 C 11/22/14 13.0 12.50 13.20
HUN 141122C00014000 C 11/22/14 14.0 10.30 13.10
HUN 141122C00015000 C 11/22/14 15.0 9.30 12.10
HUN 141122C00016000 C 11/22/14 16.0 8.30 11.10
HUN 141122C00017000 C 11/22/14 17.0 7.80 9.20
HUN 141122C00018000 C 11/22/14 18.0 7.60 8.10
HUN 141122C00019000 C 11/22/14 19.0 6.30 7.20
HUN 141122C00020000 C 11/22/14 20.0 5.60 6.20
HUN 141122C00021000 C 11/22/14 21.0 4.60 5.30
HUN 141122C00022000 C 11/22/14 22.0 3.70 4.30
HUN 141122C00023000 C 11/22/14 23.0 2.80 3.30
HUN 141122C00024000 C 11/22/14 24.0 2.05 2.25
HUN 141122C00025000 C 11/22/14 25.0 1.40 1.55
HUN 141122C00026000 C 11/22/14 26.0 0.85 1.00
HUN 141122C00027000 C 11/22/14 27.0 0.50 0.65
HUN 141122C00028000 C 11/22/14 28.0 0.25 0.35
HUN 141122C00029000 C 11/22/14 29.0 0.10 0.25
HUN 141122C00030000 C 11/22/14 30.0 0.05 0.15
HUN 141122C00031000 C 11/22/14 31.0 0.00 0.10
HUN 141122C00032000 C 11/22/14 32.0 0.00 0.05
HUN 141122C00033000 C 11/22/14 33.0 0.00 0.05
HUN 141122C00034000 C 11/22/14 34.0 0.00 0.05
HUN 141122C00035000 C 11/22/14 35.0 0.00 0.05
HUN 141122C00036000 C 11/22/14 36.0 0.00 0.05
HUN 141122C00037000 C 11/22/14 37.0 0.00 0.05
HUN 141122C00038000 C 11/22/14 38.0 0.00 0.05
HUN 141122P00013000 P 11/22/14 13.0 0.00 0.05
HUN 141122P00014000 P 11/22/14 14.0 0.00 0.05
HUN 141122P00015000 P 11/22/14 15.0 0.00 0.05
HUN 141122P00016000 P 11/22/14 16.0 0.00 0.05
HUN 141122P00017000 P 11/22/14 17.0 0.00 0.05
HUN 141122P00018000 P 11/22/14 18.0 0.00 0.05
HUN 141122P00019000 P 11/22/14 19.0 0.00 0.10
HUN 141122P00020000 P 11/22/14 20.0 0.00 0.10
HUN 141122P00021000 P 11/22/14 21.0 0.00 0.15
HUN 141122P00022000 P 11/22/14 22.0 0.05 0.25
HUN 141122P00023000 P 11/22/14 23.0 0.15 0.35
HUN 141122P00024000 P 11/22/14 24.0 0.35 0.50
HUN 141122P00025000 P 11/22/14 25.0 0.65 0.80
HUN 141122P00026000 P 11/22/14 26.0 1.10 1.25
HUN 141122P00027000 P 11/22/14 27.0 1.70 1.90
HUN 141122P00028000 P 11/22/14 28.0 2.35 2.65
HUN 141122P00029000 P 11/22/14 29.0 3.10 3.70
HUN 141122P00030000 P 11/22/14 30.0 3.90 4.60
HUN 141122P00031000 P 11/22/14 31.0 4.80 5.60
HUN 141122P00032000 P 11/22/14 32.0 5.90 6.50
HUN 141122P00033000 P 11/22/14 33.0 6.60 7.50
HUN 141122P00034000 P 11/22/14 34.0 7.80 8.40
HUN 141122P00035000 P 11/22/14 35.0 8.80 9.40
HUN 141122P00036000 P 11/22/14 36.0 9.80 10.40
HUN 141122P00037000 P 11/22/14 37.0 10.80 11.40
HUN 141122P00038000 P 11/22/14 38.0 11.80 12.50
HUN 150117C00003000 C 01/17/15 3.0 22.00 23.80
HUN 150117C00005000 C 01/17/15 5.0 20.10 22.20
HUN 150117C00008000 C 01/17/15 8.0 17.20 18.80
HUN 150117C00010000 C 01/17/15 10.0 15.60 16.30
HUN 150117C00013000 C 01/17/15 13.0 12.50 13.20
HUN 150117C00014000 C 01/17/15 14.0 11.60 12.20
HUN 150117C00015000 C 01/17/15 15.0 10.60 11.20
HUN 150117C00016000 C 01/17/15 16.0 9.60 10.20
HUN 150117C00017000 C 01/17/15 17.0 8.60 9.20
HUN 150117C00019000 C 01/17/15 19.0 6.50 7.50
HUN 150117C00020000 C 01/17/15 20.0 5.60 6.40
HUN 150117C00021000 C 01/17/15 21.0 4.70 5.40
HUN 150117C00022000 C 01/17/15 22.0 3.80 4.50
HUN 150117C00023000 C 01/17/15 23.0 3.10 3.40
HUN 150117C00024000 C 01/17/15 24.0 2.40 2.65
HUN 150117C00025000 C 01/17/15 25.0 1.75 1.95
HUN 150117C00026000 C 01/17/15 26.0 1.25 1.45
HUN 150117C00027000 C 01/17/15 27.0 0.85 1.00
HUN 150117C00028000 C 01/17/15 28.0 0.55 0.65
HUN 150117C00029000 C 01/17/15 29.0 0.30 0.45
HUN 150117C00030000 C 01/17/15 30.0 0.15 0.35
HUN 150117C00031000 C 01/17/15 31.0 0.10 0.25
HUN 150117C00032000 C 01/17/15 32.0 0.05 0.15
HUN 150117C00033000 C 01/17/15 33.0 0.00 0.10
HUN 150117C00034000 C 01/17/15 34.0 0.00 0.05
HUN 150117C00035000 C 01/17/15 35.0 0.00 0.05
HUN 150117C00036000 C 01/17/15 36.0 0.00 0.05
HUN 150117C00037000 C 01/17/15 37.0 0.00 0.05
HUN 150117C00038000 C 01/17/15 38.0 0.00 0.05
HUN 150117C00039000 C 01/17/15 39.0 0.00 0.05
HUN 150117P00003000 P 01/17/15 3.0 0.00 0.05
HUN 150117P00005000 P 01/17/15 5.0 0.00 0.05
HUN 150117P00008000 P 01/17/15 8.0 0.00 0.05
HUN 150117P00010000 P 01/17/15 10.0 0.00 0.05
HUN 150117P00013000 P 01/17/15 13.0 0.00 0.05
HUN 150117P00014000 P 01/17/15 14.0 0.00 0.05
HUN 150117P00015000 P 01/17/15 15.0 0.00 0.05
HUN 150117P00016000 P 01/17/15 16.0 0.00 0.05
HUN 150117P00017000 P 01/17/15 17.0 0.00 0.10
HUN 150117P00019000 P 01/17/15 19.0 0.00 0.20
HUN 150117P00020000 P 01/17/15 20.0 0.05 0.20
HUN 150117P00021000 P 01/17/15 21.0 0.15 0.30
HUN 150117P00022000 P 01/17/15 22.0 0.25 0.45
HUN 150117P00023000 P 01/17/15 23.0 0.40 0.60
HUN 150117P00024000 P 01/17/15 24.0 0.75 0.90
HUN 150117P00025000 P 01/17/15 25.0 1.10 1.25
HUN 150117P00026000 P 01/17/15 26.0 1.60 1.75
HUN 150117P00027000 P 01/17/15 27.0 2.05 2.35
HUN 150117P00028000 P 01/17/15 28.0 2.65 3.10
HUN 150117P00029000 P 01/17/15 29.0 3.50 3.90
HUN 150117P00030000 P 01/17/15 30.0 4.20 4.70
HUN 150117P00031000 P 01/17/15 31.0 5.10 5.70
HUN 150117P00032000 P 01/17/15 32.0 6.10 6.60
HUN 150117P00033000 P 01/17/15 33.0 6.90 7.70
HUN 150117P00034000 P 01/17/15 34.0 8.00 8.60
HUN 150117P00035000 P 01/17/15 35.0 8.70 9.70
HUN 150117P00036000 P 01/17/15 36.0 10.00 10.60
HUN 150117P00037000 P 01/17/15 37.0 10.90 11.50
HUN 150117P00038000 P 01/17/15 38.0 11.90 12.50
HUN 150117P00039000 P 01/17/15 39.0 12.90 13.50
HUN 150220C00014000 C 02/20/15 14.0 11.20 12.70
HUN 150220C00015000 C 02/20/15 15.0 10.10 11.70
HUN 150220C00016000 C 02/20/15 16.0 8.30 11.50
HUN 150220C00018000 C 02/20/15 18.0 7.60 8.30
HUN 150220C00019000 C 02/20/15 19.0 6.70 7.30
HUN 150220C00020000 C 02/20/15 20.0 5.70 6.40
HUN 150220C00021000 C 02/20/15 21.0 4.80 5.50
HUN 150220C00022000 C 02/20/15 22.0 4.00 4.60
HUN 150220C00023000 C 02/20/15 23.0 3.30 3.70
HUN 150220C00024000 C 02/20/15 24.0 2.65 2.95
HUN 150220C00025000 C 02/20/15 25.0 2.00 2.25
HUN 150220C00026000 C 02/20/15 26.0 1.50 1.75
HUN 150220C00027000 C 02/20/15 27.0 1.10 1.30
HUN 150220C00028000 C 02/20/15 28.0 0.80 1.00
HUN 150220C00029000 C 02/20/15 29.0 0.50 0.75
HUN 150220C00030000 C 02/20/15 30.0 0.35 0.55
HUN 150220C00031000 C 02/20/15 31.0 0.20 0.40
HUN 150220C00032000 C 02/20/15 32.0 0.10 0.30
HUN 150220C00033000 C 02/20/15 33.0 0.05 0.20
HUN 150220C00034000 C 02/20/15 34.0 0.00 0.15
HUN 150220C00035000 C 02/20/15 35.0 0.00 0.10
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 0.05
HUN 150220P00015000 P 02/20/15 15.0 0.00 0.10
HUN 150220P00016000 P 02/20/15 16.0 0.00 0.15
HUN 150220P00018000 P 02/20/15 18.0 0.05 0.20
HUN 150220P00019000 P 02/20/15 19.0 0.10 0.25
HUN 150220P00020000 P 02/20/15 20.0 0.15 0.35
HUN 150220P00021000 P 02/20/15 21.0 0.25 0.45
HUN 150220P00022000 P 02/20/15 22.0 0.40 0.65
HUN 150220P00023000 P 02/20/15 23.0 0.55 0.85
HUN 150220P00024000 P 02/20/15 24.0 0.90 1.20
HUN 150220P00025000 P 02/20/15 25.0 1.35 1.55
HUN 150220P00026000 P 02/20/15 26.0 1.80 2.00
HUN 150220P00027000 P 02/20/15 27.0 2.30 2.60
HUN 150220P00028000 P 02/20/15 28.0 2.85 3.30
HUN 150220P00029000 P 02/20/15 29.0 3.60 4.10
HUN 150220P00030000 P 02/20/15 30.0 4.50 4.90
HUN 150220P00031000 P 02/20/15 31.0 5.20 5.90
HUN 150220P00032000 P 02/20/15 32.0 6.10 6.90
HUN 150220P00033000 P 02/20/15 33.0 7.00 7.70
HUN 150220P00034000 P 02/20/15 34.0 8.00 8.80
HUN 150220P00035000 P 02/20/15 35.0 8.90 9.60
HUN 150220P00036000 P 02/20/15 36.0 9.10 11.00
HUN 150220P00037000 P 02/20/15 37.0 10.10 12.90
HUN 150220P00038000 P 02/20/15 38.0 11.40 12.90
HUN 150515C00020000 C 05/15/15 20.0 5.80 6.70
HUN 150515C00021000 C 05/15/15 21.0 5.00 5.70
HUN 150515C00022000 C 05/15/15 22.0 4.30 4.70
HUN 150515C00023000 C 05/15/15 23.0 3.60 4.00
HUN 150515C00024000 C 05/15/15 24.0 2.85 3.30
HUN 150515C00025000 C 05/15/15 25.0 2.25 2.75
HUN 150515C00026000 C 05/15/15 26.0 1.85 2.25
HUN 150515C00027000 C 05/15/15 27.0 1.40 1.85
HUN 150515C00028000 C 05/15/15 28.0 1.15 1.45
HUN 150515C00029000 C 05/15/15 29.0 0.70 1.20
HUN 150515C00030000 C 05/15/15 30.0 0.70 0.95
HUN 150515C00031000 C 05/15/15 31.0 0.25 0.75
HUN 150515C00032000 C 05/15/15 32.0 0.25 0.60
HUN 150515C00033000 C 05/15/15 33.0 0.10 0.45
HUN 150515C00034000 C 05/15/15 34.0 0.10 0.35
HUN 150515C00035000 C 05/15/15 35.0 0.05 0.30
HUN 150515C00036000 C 05/15/15 36.0 0.00 0.20
HUN 150515C00037000 C 05/15/15 37.0 0.00 0.15
HUN 150515P00020000 P 05/15/15 20.0 0.20 0.70
HUN 150515P00021000 P 05/15/15 21.0 0.50 0.80
HUN 150515P00022000 P 05/15/15 22.0 0.60 1.05
HUN 150515P00023000 P 05/15/15 23.0 1.00 1.30
HUN 150515P00024000 P 05/15/15 24.0 1.20 1.70
HUN 150515P00025000 P 05/15/15 25.0 1.70 2.05
HUN 150515P00026000 P 05/15/15 26.0 2.10 2.60
HUN 150515P00027000 P 05/15/15 27.0 2.65 3.20
HUN 150515P00028000 P 05/15/15 28.0 3.30 3.80
HUN 150515P00029000 P 05/15/15 29.0 4.00 4.50
HUN 150515P00030000 P 05/15/15 30.0 4.80 5.30
HUN 150515P00031000 P 05/15/15 31.0 5.70 6.10
HUN 150515P00032000 P 05/15/15 32.0 6.50 7.00
HUN 150515P00033000 P 05/15/15 33.0 7.30 7.90
HUN 150515P00034000 P 05/15/15 34.0 8.20 8.90
HUN 150515P00035000 P 05/15/15 35.0 8.90 9.90
HUN 150515P00036000 P 05/15/15 36.0 9.80 10.80
HUN 150515P00037000 P 05/15/15 37.0 11.00 11.70
HUN 160115C00013000 C 01/15/16 13.0 11.80 14.20
HUN 160115C00015000 C 01/15/16 15.0 10.00 12.00
HUN 160115C00018000 C 01/15/16 18.0 8.00 9.20
HUN 160115C00020000 C 01/15/16 20.0 6.40 6.90
HUN 160115C00022000 C 01/15/16 22.0 5.00 5.50
HUN 160115C00025000 C 01/15/16 25.0 3.20 3.70
HUN 160115C00027000 C 01/15/16 27.0 2.35 2.85
HUN 160115C00030000 C 01/15/16 30.0 1.35 1.55
HUN 160115C00032000 C 01/15/16 32.0 0.85 1.35
HUN 160115C00035000 C 01/15/16 35.0 0.40 0.90
HUN 160115C00040000 C 01/15/16 40.0 0.25 0.40
HUN 160115P00013000 P 01/15/16 13.0 0.05 0.35
HUN 160115P00015000 P 01/15/16 15.0 0.10 0.55
HUN 160115P00018000 P 01/15/16 18.0 0.50 1.00
HUN 160115P00020000 P 01/15/16 20.0 0.90 1.40
HUN 160115P00022000 P 01/15/16 22.0 1.50 2.00
HUN 160115P00025000 P 01/15/16 25.0 2.65 3.30
HUN 160115P00027000 P 01/15/16 27.0 3.70 4.20
HUN 160115P00030000 P 01/15/16 30.0 5.70 6.40
HUN 160115P00032000 P 01/15/16 32.0 7.20 7.90
HUN 160115P00035000 P 01/15/16 35.0 9.80 10.40
HUN 160115P00040000 P 01/15/16 40.0 13.30 15.80

OPRA data is delayed 15 minutes.