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 (2017-05-05)Premium Content

Huntsman Corporation (HUN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUN 170616C00016000 C 06/16/17 16.0 8.30 9.30
HUN 170616C00017000 C 06/16/17 17.0 7.30 9.70
HUN 170616C00018000 C 06/16/17 18.0 6.20 8.20
HUN 170616C00019000 C 06/16/17 19.0 5.40 7.70
HUN 170616C00020000 C 06/16/17 20.0 4.40 5.10
HUN 170616C00021000 C 06/16/17 21.0 3.30 4.60
HUN 170616C00022000 C 06/16/17 22.0 2.45 3.70
HUN 170616C00023000 C 06/16/17 23.0 1.70 2.30
HUN 170616C00024000 C 06/16/17 24.0 1.00 1.30
HUN 170616C00025000 C 06/16/17 25.0 0.45 0.70
HUN 170616C00026000 C 06/16/17 26.0 0.15 0.30
HUN 170616C00027000 C 06/16/17 27.0 0.05 0.15
HUN 170616C00028000 C 06/16/17 28.0 0.05 0.10
HUN 170616C00029000 C 06/16/17 29.0 0.00 0.10
HUN 170616C00030000 C 06/16/17 30.0 0.00 0.05
HUN 170616C00031000 C 06/16/17 31.0 0.00 0.30
HUN 170616C00032000 C 06/16/17 32.0 0.00 0.10
HUN 170616P00016000 P 06/16/17 16.0 0.00 0.30
HUN 170616P00017000 P 06/16/17 17.0 0.00 4.60
HUN 170616P00018000 P 06/16/17 18.0 0.00 4.80
HUN 170616P00019000 P 06/16/17 19.0 0.00 4.60
HUN 170616P00020000 P 06/16/17 20.0 0.00 0.20
HUN 170616P00021000 P 06/16/17 21.0 0.00 0.05
HUN 170616P00022000 P 06/16/17 22.0 0.00 0.20
HUN 170616P00023000 P 06/16/17 23.0 0.10 0.35
HUN 170616P00024000 P 06/16/17 24.0 0.35 0.55
HUN 170616P00025000 P 06/16/17 25.0 0.80 1.10
HUN 170616P00026000 P 06/16/17 26.0 1.45 1.75
HUN 170616P00027000 P 06/16/17 27.0 1.40 3.30
HUN 170616P00028000 P 06/16/17 28.0 2.80 3.90
HUN 170616P00029000 P 06/16/17 29.0 4.00 6.20
HUN 170616P00030000 P 06/16/17 30.0 3.60 7.70
HUN 170616P00031000 P 06/16/17 31.0 4.70 8.50
HUN 170616P00032000 P 06/16/17 32.0 6.90 7.80
HUN 170721C00017000 C 07/21/17 17.0 7.30 8.50
HUN 170721C00018000 C 07/21/17 18.0 5.20 7.90
HUN 170721C00019000 C 07/21/17 19.0 3.50 7.80
HUN 170721C00020000 C 07/21/17 20.0 4.20 6.20
HUN 170721C00021000 C 07/21/17 21.0 1.85 4.20
HUN 170721C00022000 C 07/21/17 22.0 2.70 3.30
HUN 170721C00023000 C 07/21/17 23.0 1.95 2.75
HUN 170721C00024000 C 07/21/17 24.0 1.40 1.75
HUN 170721C00025000 C 07/21/17 25.0 0.90 1.15
HUN 170721C00026000 C 07/21/17 26.0 0.50 0.75
HUN 170721C00027000 C 07/21/17 27.0 0.25 0.45
HUN 170721C00028000 C 07/21/17 28.0 0.10 0.25
HUN 170721C00029000 C 07/21/17 29.0 0.05 0.15
HUN 170721C00030000 C 07/21/17 30.0 0.00 0.15
HUN 170721C00031000 C 07/21/17 31.0 0.00 0.15
HUN 170721C00032000 C 07/21/17 32.0 0.00 0.10
HUN 170721C00033000 C 07/21/17 33.0 0.00 0.10
HUN 170721C00034000 C 07/21/17 34.0 0.00 0.10
HUN 170721P00017000 P 07/21/17 17.0 0.00 0.10
HUN 170721P00018000 P 07/21/17 18.0 0.00 0.15
HUN 170721P00019000 P 07/21/17 19.0 0.00 0.15
HUN 170721P00020000 P 07/21/17 20.0 0.00 0.25
HUN 170721P00021000 P 07/21/17 21.0 0.10 0.35
HUN 170721P00022000 P 07/21/17 22.0 0.25 0.50
HUN 170721P00023000 P 07/21/17 23.0 0.45 0.65
HUN 170721P00024000 P 07/21/17 24.0 0.75 1.00
HUN 170721P00025000 P 07/21/17 25.0 1.20 1.45
HUN 170721P00026000 P 07/21/17 26.0 1.75 2.15
HUN 170721P00027000 P 07/21/17 27.0 2.35 3.00
HUN 170721P00028000 P 07/21/17 28.0 1.85 5.00
HUN 170721P00029000 P 07/21/17 29.0 2.85 5.60
HUN 170721P00030000 P 07/21/17 30.0 4.00 5.80
HUN 170721P00031000 P 07/21/17 31.0 4.10 8.40
HUN 170721P00032000 P 07/21/17 32.0 5.20 9.20
HUN 170721P00033000 P 07/21/17 33.0 6.00 10.40
HUN 170721P00034000 P 07/21/17 34.0 8.50 10.00
HUN 170818C00009000 C 08/18/17 9.0 15.20 16.20
HUN 170818C00010000 C 08/18/17 10.0 13.00 15.90
HUN 170818C00011000 C 08/18/17 11.0 11.60 16.10
HUN 170818C00012000 C 08/18/17 12.0 10.40 15.00
HUN 170818C00013000 C 08/18/17 13.0 9.90 13.80
HUN 170818C00014000 C 08/18/17 14.0 8.60 12.60
HUN 170818C00015000 C 08/18/17 15.0 8.70 10.50
HUN 170818C00016000 C 08/18/17 16.0 8.40 9.00
HUN 170818C00017000 C 08/18/17 17.0 7.40 8.20
HUN 170818C00018000 C 08/18/17 18.0 6.40 7.00
HUN 170818C00019000 C 08/18/17 19.0 5.60 6.10
HUN 170818C00020000 C 08/18/17 20.0 4.80 5.20
HUN 170818C00021000 C 08/18/17 21.0 3.90 4.30
HUN 170818C00022000 C 08/18/17 22.0 3.10 3.40
HUN 170818C00023000 C 08/18/17 23.0 2.40 2.70
HUN 170818C00024000 C 08/18/17 24.0 1.75 2.00
HUN 170818C00025000 C 08/18/17 25.0 1.25 1.50
HUN 170818C00026000 C 08/18/17 26.0 0.80 1.05
HUN 170818C00027000 C 08/18/17 27.0 0.50 0.75
HUN 170818C00028000 C 08/18/17 28.0 0.30 0.50
HUN 170818C00029000 C 08/18/17 29.0 0.15 0.40
HUN 170818C00030000 C 08/18/17 30.0 0.10 0.20
HUN 170818C00031000 C 08/18/17 31.0 0.10 0.15
HUN 170818C00032000 C 08/18/17 32.0 0.00 0.10
HUN 170818C00033000 C 08/18/17 33.0 0.05 0.10
HUN 170818P00009000 P 08/18/17 9.0 0.00 0.05
HUN 170818P00010000 P 08/18/17 10.0 0.00 0.05
HUN 170818P00011000 P 08/18/17 11.0 0.00 0.05
HUN 170818P00012000 P 08/18/17 12.0 0.00 0.05
HUN 170818P00013000 P 08/18/17 13.0 0.00 0.05
HUN 170818P00014000 P 08/18/17 14.0 0.00 0.10
HUN 170818P00015000 P 08/18/17 15.0 0.00 0.10
HUN 170818P00016000 P 08/18/17 16.0 0.00 0.10
HUN 170818P00017000 P 08/18/17 17.0 0.00 0.15
HUN 170818P00018000 P 08/18/17 18.0 0.10 0.15
HUN 170818P00019000 P 08/18/17 19.0 0.15 0.20
HUN 170818P00020000 P 08/18/17 20.0 0.15 0.35
HUN 170818P00021000 P 08/18/17 21.0 0.30 0.50
HUN 170818P00022000 P 08/18/17 22.0 0.45 0.65
HUN 170818P00023000 P 08/18/17 23.0 0.70 0.95
HUN 170818P00024000 P 08/18/17 24.0 1.05 1.30
HUN 170818P00025000 P 08/18/17 25.0 1.55 1.80
HUN 170818P00026000 P 08/18/17 26.0 2.10 2.35
HUN 170818P00027000 P 08/18/17 27.0 2.80 3.10
HUN 170818P00028000 P 08/18/17 28.0 3.50 3.90
HUN 170818P00029000 P 08/18/17 29.0 4.30 4.90
HUN 170818P00030000 P 08/18/17 30.0 4.20 7.10
HUN 170818P00031000 P 08/18/17 31.0 4.10 6.80
HUN 170818P00032000 P 08/18/17 32.0 5.20 9.10
HUN 170818P00033000 P 08/18/17 33.0 7.60 8.80
HUN 171117C00012000 C 11/17/17 12.0 12.30 13.60
HUN 171117C00013000 C 11/17/17 13.0 9.40 13.90
HUN 171117C00014000 C 11/17/17 14.0 8.40 12.90
HUN 171117C00015000 C 11/17/17 15.0 7.50 11.90
HUN 171117C00016000 C 11/17/17 16.0 6.60 11.10
HUN 171117C00017000 C 11/17/17 17.0 6.00 9.00
HUN 171117C00018000 C 11/17/17 18.0 6.00 9.00
HUN 171117C00019000 C 11/17/17 19.0 5.70 6.50
HUN 171117C00020000 C 11/17/17 20.0 4.90 5.50
HUN 171117C00021000 C 11/17/17 21.0 4.20 4.70
HUN 171117C00022000 C 11/17/17 22.0 3.40 4.00
HUN 171117C00023000 C 11/17/17 23.0 2.95 3.30
HUN 171117C00024000 C 11/17/17 24.0 2.35 2.75
HUN 171117C00025000 C 11/17/17 25.0 1.85 2.25
HUN 171117C00026000 C 11/17/17 26.0 1.40 1.80
HUN 171117C00027000 C 11/17/17 27.0 1.10 1.45
HUN 171117C00028000 C 11/17/17 28.0 0.75 1.10
HUN 171117C00029000 C 11/17/17 29.0 0.55 0.85
HUN 171117C00030000 C 11/17/17 30.0 0.35 0.55
HUN 171117C00031000 C 11/17/17 31.0 0.20 0.50
HUN 171117C00032000 C 11/17/17 32.0 0.15 0.40
HUN 171117C00033000 C 11/17/17 33.0 0.10 0.25
HUN 171117C00034000 C 11/17/17 34.0 0.00 0.20
HUN 171117C00035000 C 11/17/17 35.0 0.05 0.15
HUN 171117C00036000 C 11/17/17 36.0 0.05 0.10
HUN 171117C00037000 C 11/17/17 37.0 0.00 0.10
HUN 171117P00012000 P 11/17/17 12.0 0.00 0.10
HUN 171117P00013000 P 11/17/17 13.0 0.00 0.10
HUN 171117P00014000 P 11/17/17 14.0 0.00 0.10
HUN 171117P00015000 P 11/17/17 15.0 0.05 0.15
HUN 171117P00016000 P 11/17/17 16.0 0.10 0.20
HUN 171117P00017000 P 11/17/17 17.0 0.15 0.35
HUN 171117P00018000 P 11/17/17 18.0 0.25 0.45
HUN 171117P00019000 P 11/17/17 19.0 0.40 0.60
HUN 171117P00020000 P 11/17/17 20.0 0.55 0.80
HUN 171117P00021000 P 11/17/17 21.0 0.75 1.00
HUN 171117P00022000 P 11/17/17 22.0 1.00 1.30
HUN 171117P00023000 P 11/17/17 23.0 1.35 1.65
HUN 171117P00024000 P 11/17/17 24.0 1.75 2.10
HUN 171117P00025000 P 11/17/17 25.0 2.25 2.60
HUN 171117P00026000 P 11/17/17 26.0 2.80 3.20
HUN 171117P00027000 P 11/17/17 27.0 3.40 3.90
HUN 171117P00028000 P 11/17/17 28.0 4.10 4.60
HUN 171117P00029000 P 11/17/17 29.0 4.60 5.30
HUN 171117P00030000 P 11/17/17 30.0 5.50 6.20
HUN 171117P00031000 P 11/17/17 31.0 4.60 8.00
HUN 171117P00032000 P 11/17/17 32.0 5.80 9.10
HUN 171117P00033000 P 11/17/17 33.0 6.20 10.40
HUN 171117P00034000 P 11/17/17 34.0 7.10 11.80
HUN 171117P00035000 P 11/17/17 35.0 8.10 12.80
HUN 171117P00036000 P 11/17/17 36.0 9.10 13.80
HUN 171117P00037000 P 11/17/17 37.0 11.50 13.00
HUN 180119C00003000 C 01/19/18 3.0 20.80 22.50
HUN 180119C00005000 C 01/19/18 5.0 17.40 22.00
HUN 180119C00008000 C 01/19/18 8.0 14.40 19.00
HUN 180119C00010000 C 01/19/18 10.0 14.10 15.50
HUN 180119C00012000 C 01/19/18 12.0 12.30 13.00
HUN 180119C00013000 C 01/19/18 13.0 9.50 13.90
HUN 180119C00014000 C 01/19/18 14.0 8.50 12.90
HUN 180119C00015000 C 01/19/18 15.0 9.30 10.20
HUN 180119C00016000 C 01/19/18 16.0 8.40 9.30
HUN 180119C00017000 C 01/19/18 17.0 7.60 8.40
HUN 180119C00018000 C 01/19/18 18.0 6.80 7.50
HUN 180119C00019000 C 01/19/18 19.0 6.00 6.60
HUN 180119C00020000 C 01/19/18 20.0 5.20 5.70
HUN 180119C00021000 C 01/19/18 21.0 4.40 5.00
HUN 180119C00022000 C 01/19/18 22.0 3.80 4.30
HUN 180119C00023000 C 01/19/18 23.0 3.20 3.70
HUN 180119C00024000 C 01/19/18 24.0 2.65 3.10
HUN 180119C00025000 C 01/19/18 25.0 2.15 2.55
HUN 180119C00026000 C 01/19/18 26.0 1.70 2.05
HUN 180119C00027000 C 01/19/18 27.0 1.35 1.70
HUN 180119C00028000 C 01/19/18 28.0 1.05 1.35
HUN 180119C00029000 C 01/19/18 29.0 0.70 1.10
HUN 180119C00030000 C 01/19/18 30.0 0.55 0.90
HUN 180119C00031000 C 01/19/18 31.0 0.35 0.70
HUN 180119C00032000 C 01/19/18 32.0 0.25 0.55
HUN 180119C00033000 C 01/19/18 33.0 0.20 0.30
HUN 180119C00034000 C 01/19/18 34.0 0.00 0.40
HUN 180119C00035000 C 01/19/18 35.0 0.05 0.20
HUN 180119C00036000 C 01/19/18 36.0 0.10 0.15
HUN 180119C00037000 C 01/19/18 37.0 0.00 0.15
HUN 180119C00038000 C 01/19/18 38.0 0.05 0.10
HUN 180119C00039000 C 01/19/18 39.0 0.00 0.10
HUN 180119P00003000 P 01/19/18 3.0 0.00 0.05
HUN 180119P00005000 P 01/19/18 5.0 0.00 0.05
HUN 180119P00008000 P 01/19/18 8.0 0.00 0.10
HUN 180119P00010000 P 01/19/18 10.0 0.00 0.20
HUN 180119P00012000 P 01/19/18 12.0 0.00 0.15
HUN 180119P00013000 P 01/19/18 13.0 0.00 0.25
HUN 180119P00014000 P 01/19/18 14.0 0.05 0.30
HUN 180119P00015000 P 01/19/18 15.0 0.10 0.25
HUN 180119P00016000 P 01/19/18 16.0 0.20 0.45
HUN 180119P00017000 P 01/19/18 17.0 0.25 0.45
HUN 180119P00018000 P 01/19/18 18.0 0.40 0.60
HUN 180119P00019000 P 01/19/18 19.0 0.55 0.75
HUN 180119P00020000 P 01/19/18 20.0 0.75 1.00
HUN 180119P00021000 P 01/19/18 21.0 1.00 1.30
HUN 180119P00022000 P 01/19/18 22.0 1.30 1.60
HUN 180119P00023000 P 01/19/18 23.0 1.65 1.85
HUN 180119P00024000 P 01/19/18 24.0 2.05 2.40
HUN 180119P00025000 P 01/19/18 25.0 2.55 2.95
HUN 180119P00026000 P 01/19/18 26.0 3.10 3.50
HUN 180119P00027000 P 01/19/18 27.0 3.70 4.20
HUN 180119P00028000 P 01/19/18 28.0 4.30 4.80
HUN 180119P00029000 P 01/19/18 29.0 4.90 5.70
HUN 180119P00030000 P 01/19/18 30.0 5.80 6.40
HUN 180119P00031000 P 01/19/18 31.0 6.50 7.30
HUN 180119P00032000 P 01/19/18 32.0 5.40 8.20
HUN 180119P00033000 P 01/19/18 33.0 6.30 9.00
HUN 180119P00034000 P 01/19/18 34.0 8.20 10.20
HUN 180119P00035000 P 01/19/18 35.0 8.10 12.30
HUN 180119P00036000 P 01/19/18 36.0 9.10 13.60
HUN 180119P00037000 P 01/19/18 37.0 10.10 14.70
HUN 180119P00038000 P 01/19/18 38.0 11.10 15.70
HUN 180119P00039000 P 01/19/18 39.0 13.60 14.90
HUN 190118C00003000 C 01/18/19 3.0 20.90 24.00
HUN 190118C00005000 C 01/18/19 5.0 17.40 22.00
HUN 190118C00008000 C 01/18/19 8.0 14.50 19.20
HUN 190118C00010000 C 01/18/19 10.0 12.40 17.00
HUN 190118C00013000 C 01/18/19 13.0 10.50 14.20
HUN 190118C00015000 C 01/18/19 15.0 9.30 11.00
HUN 190118C00017000 C 01/18/19 17.0 6.00 10.60
HUN 190118C00020000 C 01/18/19 20.0 5.80 7.10
HUN 190118C00022000 C 01/18/19 22.0 4.60 5.70
HUN 190118C00025000 C 01/18/19 25.0 3.10 4.30
HUN 190118C00027000 C 01/18/19 27.0 2.30 3.40
HUN 190118C00030000 C 01/18/19 30.0 1.45 2.40
HUN 190118C00035000 C 01/18/19 35.0 0.60 1.25
HUN 190118P00003000 P 01/18/19 3.0 0.00 0.10
HUN 190118P00005000 P 01/18/19 5.0 0.00 0.15
HUN 190118P00008000 P 01/18/19 8.0 0.00 0.30
HUN 190118P00010000 P 01/18/19 10.0 0.05 0.50
HUN 190118P00013000 P 01/18/19 13.0 0.25 0.75
HUN 190118P00015000 P 01/18/19 15.0 0.50 1.10
HUN 190118P00017000 P 01/18/19 17.0 0.85 1.50
HUN 190118P00020000 P 01/18/19 20.0 1.60 2.50
HUN 190118P00022000 P 01/18/19 22.0 2.30 3.20
HUN 190118P00025000 P 01/18/19 25.0 3.70 4.70
HUN 190118P00027000 P 01/18/19 27.0 4.70 5.80
HUN 190118P00030000 P 01/18/19 30.0 6.70 7.90
HUN 190118P00035000 P 01/18/19 35.0 10.50 12.10

OPRA data is delayed 15 minutes.