Huntsman Corp $27.30

up +0.19


22/7/2014 03:15 PM  |  NYSE : HUN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 27.30
Trade Time: Jul 22 03:15 PM Eastern Daylight Time
Change: 0.19 (0.70 %)
Prev Close: 27.11
Open: 27.21
Bid: 27.30
Ask: 27.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HUN Trend Analysis - it has outperformed the S&P 500 by 38%
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HUN1416H15 9.10 -2.60 11.80 871.0 12.60 589.0 1.0 1
16.00 HUN1416H16 6.20 -4.50 10.80 871.0 11.60 584.0 21.0 57
17.00 HUN1416H17 9.80 0.00 10.00 712.0 10.50 475.0 0.0 0
18.00 HUN1416H18 6.80 -2.00 9.00 832.0 9.40 215.0 10.0 10
19.00 HUN1416H19 7.80 0.00 8.00 833.0 8.40 188.0 0.0 0
20.00 HUN1416H20 8.50 1.60 7.00 862.0 7.50 633.0 220.0 335
21.00 HUN1416H21 4.80 -1.10 6.00 884.0 6.50 631.0 6.0 14
22.00 HUN1416H22 5.85 0.95 5.00 1776.0 5.50 857.0 10.0 10
23.00 HUN1416H23 5.15 1.15 4.10 840.0 4.50 657.0 1.0 205
24.00 HUN1416H24 3.23 0.00 3.40 21.0 3.50 1024.0 180.0 36,783
25.00 HUN1416H25 2.42 0.12 2.45 26.0 2.60 1904.0 1.0 25,020
26.00 HUN1416H26 1.65 0.15 1.60 1224.0 1.75 1864.0 13.0 855
27.00 HUN1416H27 0.95 0.05 0.90 2081.0 1.05 3102.0 45.0 1,749
28.00 HUN1416H28 0.50 0.10 0.45 2538.0 0.55 3324.0 200.0 4,811
29.00 HUN1416H29 0.20 0.00 0.20 1984.0 0.25 31.0 49.0 6,381
30.00 HUN1416H30 0.15 0.06 0.05 2086.0 0.15 2437.0 100.0 16,554
31.00 HUN1416H31 0.20 0.10 0.05 15.0 0.10 2409.0 15.0 461
32.00 HUN1416H32 0.05 -0.05 0.05 2800.0 0.05 1902.0 15.0 730
33.00 HUN1416H33 0.05 0.00 0.05 25.0 0.05 522.0 0.0 0
34.00 HUN1416H34 0.05 0.00 0.05 10.0 0.05 214.0 0.0 0
35.00 HUN1416H35 0.05 0.00 0.00 0.0 0.05 888.0 0.0 0

Put Options: HUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HUN1416T15 0.05 0.00 0.05 488.0 0.05 219.0 1.0 1
16.00 HUN1416T16 0.30 0.25 0.05 190.0 0.05 857.0 2.0 2
17.00 HUN1416T17 0.15 0.10 0.05 26.0 0.05 885.0 25.0 32
18.00 HUN1416T18 0.25 0.20 0.05 667.0 0.05 905.0 10.0 58
19.00 HUN1416T19 0.05 0.00 0.05 10.0 0.05 886.0 1.0 160
20.00 HUN1416T20 0.05 0.00 0.05 22.0 0.05 1294.0 22.0 6,081
21.00 HUN1416T21 0.05 0.00 0.05 1.0 0.05 547.0 100.0 29,137
22.00 HUN1416T22 0.15 0.00 0.05 1270.0 0.15 2454.0 20.0 871
23.00 HUN1416T23 0.10 0.05 0.05 2508.0 0.10 3477.0 45.0 13,517
24.00 HUN1416T24 0.15 0.10 0.05 11.0 0.25 3462.0 4.0 478
25.00 HUN1416T25 0.20 0.00 0.15 2953.0 0.25 3739.0 28.0 761
26.00 HUN1416T26 0.55 0.12 0.30 2795.0 0.40 3463.0 2.0 549
27.00 HUN1416T27 0.80 0.00 0.60 2356.0 0.70 3058.0 20.0 25,383
28.00 HUN1416T28 1.35 0.00 1.15 1273.0 1.25 1434.0 10.0 194
29.00 HUN1416T29 1.79 -0.21 1.85 1282.0 2.15 2221.0 750.0 750
30.00 HUN1416T30 3.00 0.15 2.70 570.0 3.10 1526.0 18.0 40
31.00 HUN1416T31 3.80 0.00 3.60 445.0 4.00 1035.0 0.0 0
32.00 HUN1416T32 4.10 -0.60 4.60 544.0 5.00 830.0 6.0 29
33.00 HUN1416T33 5.70 0.00 5.60 676.0 6.10 1009.0 0.0 0
34.00 HUN1416T34 6.70 0.00 6.60 246.0 7.10 1114.0 0.0 0
35.00 HUN1416T35 7.70 0.00 7.50 676.0 8.10 987.0 0.0 0
Trading Center