$23.97 +0.24 (1.01%) Huntsman Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 23.97
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.24 (1.01%)
Prev Close: 23.73
Open: 23.63
Bid: 23.99
Ask: 24.67
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HUN1422K13 9.80 0.00 10.70 311.0 11.70 826.0 0.0 0
14.00 HUN1422K14 8.20 0.00 8.40 467.0 10.30 447.0 0.0 0
15.00 HUN1422K15 7.20 0.00 8.40 129.0 9.30 246.0 0.0 0
16.00 HUN1422K16 6.00 0.00 7.30 87.0 8.30 85.0 0.0 0
17.00 HUN1422K17 5.20 0.00 6.70 50.0 7.30 316.0 0.0 0
18.00 HUN1422K18 6.57 1.07 5.40 1329.0 6.30 706.0 2.0 2
19.00 HUN1422K19 3.20 0.00 4.50 245.0 5.30 487.0 0.0 0
20.00 HUN1422K20 4.00 0.00 3.90 404.0 4.30 663.0 20.0 80
21.00 HUN1422K21 2.65 0.05 2.55 1335.0 3.40 600.0 1.0 84
22.00 HUN1422K22 2.40 0.60 2.10 1092.0 2.40 1642.0 12.0 378
23.00 HUN1422K23 1.21 0.00 1.35 537.0 1.55 2578.0 10.0 406
24.00 HUN1422K24 0.85 0.20 0.70 1637.0 0.80 491.0 7.0 2,457
25.00 HUN1422K25 0.43 0.08 0.30 1788.0 0.40 1784.0 215.0 5,024
26.00 HUN1422K26 0.15 0.00 0.10 1738.0 0.20 1710.0 25.0 20,749
27.00 HUN1422K27 0.05 0.00 0.05 1263.0 0.10 1619.0 28.0 40,294
28.00 HUN1422K28 0.03 -0.02 0.05 1059.0 0.05 223.0 1.0 1,475
29.00 HUN1422K29 0.03 -0.02 0.05 7.0 0.05 714.0 90.0 1,086
30.00 HUN1422K30 0.05 0.00 0.05 10.0 0.05 891.0 13.0 12,477
31.00 HUN1422K31 0.05 0.00 0.05 20.0 0.05 602.0 4.0 1,041
32.00 HUN1422K32 0.07 0.02 0.05 1269.0 0.05 627.0 25.0 421
33.00 HUN1422K33 0.05 0.00 0.05 30.0 0.05 679.0 30.0 403
34.00 HUN1422K34 0.10 0.05 0.05 98.0 0.05 680.0 51.0 368
35.00 HUN1422K35 0.05 0.00 0.05 40.0 0.05 692.0 40.0 90
36.00 HUN1422K36 0.15 0.10 0.05 10.0 0.05 601.0 25.0 25
37.00 HUN1422K37 0.05 0.00 0.05 25.0 0.05 576.0 10.0 39
38.00 HUN1422K38 0.05 0.00 0.05 10.0 0.05 673.0 50.0 50

Put Options: HUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HUN1422W13 0.05 0.00 0.05 27.0 0.05 534.0 0.0 0
14.00 HUN1422W14 0.05 0.00 0.05 10.0 0.05 541.0 0.0 0
15.00 HUN1422W15 0.05 0.00 0.05 29.0 0.05 485.0 3.0 33
16.00 HUN1422W16 0.10 0.05 0.05 921.0 0.05 417.0 52.0 51
17.00 HUN1422W17 0.05 0.00 0.05 945.0 0.05 51.0 30.0 31
18.00 HUN1422W18 0.07 -0.03 0.05 764.0 0.10 1726.0 2.0 7
19.00 HUN1422W19 0.40 0.25 0.05 595.0 0.10 1318.0 83.0 158
20.00 HUN1422W20 0.05 -0.15 0.05 790.0 0.15 2016.0 4.0 245
21.00 HUN1422W21 0.30 0.25 0.05 1459.0 0.25 2409.0 30.0 649
22.00 HUN1422W22 0.25 0.00 0.15 1571.0 0.25 1778.0 31.0 688
23.00 HUN1422W23 0.45 0.00 0.35 480.0 0.45 863.0 350.0 16,600
24.00 HUN1422W24 0.75 -0.20 0.70 1178.0 0.80 811.0 424.0 38,634
25.00 HUN1422W25 1.25 -0.20 1.25 1924.0 1.40 678.0 66.0 623
26.00 HUN1422W26 1.55 -0.60 1.95 1569.0 2.20 670.0 32.0 3,862
27.00 HUN1422W27 3.50 0.80 2.80 677.0 3.30 1067.0 10.0 31,567
28.00 HUN1422W28 3.30 -0.10 3.70 928.0 4.20 616.0 12.0 648
29.00 HUN1422W29 1.55 -2.95 4.80 340.0 5.60 1663.0 20.0 228
30.00 HUN1422W30 3.61 -1.69 5.50 988.0 6.30 464.0 10.0 310
31.00 HUN1422W31 4.20 -1.40 6.40 192.0 7.30 121.0 2.0 16
32.00 HUN1422W32 4.90 -1.60 6.10 396.0 9.40 65.0 1.0 1
33.00 HUN1422W33 5.70 -1.50 7.30 236.0 10.50 59.0 2.0 2
34.00 HUN1422W34 8.50 0.00 8.20 237.0 11.50 41.0 0.0 0
35.00 HUN1422W35 9.00 0.00 9.20 242.0 12.40 57.0 0.0 0
36.00 HUN1422W36 8.90 -1.40 11.10 583.0 12.40 165.0 24.0 13
37.00 HUN1422W37 11.00 0.00 11.10 228.0 14.30 55.0 0.0 0
38.00 HUN1422W38 12.30 0.00 13.10 584.0 15.30 347.0 0.0 0