$28.77 +0.60 (2.13%) Huntsman Corp - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 28.77
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: +0.60 (2.13%)
Prev Close: 28.17
Open: 28.23
Bid: 28.82
Ask: 28.86
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 HUN1420I19 9.10 0.00 9.00 1016.0 10.10 585.0 0.0 0
20.00 HUN1420I20 8.00 0.00 8.00 359.0 9.10 385.0 0.0 0
21.00 HUN1420I21 5.70 -1.40 7.20 879.0 8.20 794.0 10.0 10
22.00 HUN1420I22 6.10 0.00 6.20 535.0 7.10 496.0 0.0 0
23.00 HUN1420I23 5.10 0.00 5.20 535.0 6.10 496.0 0.0 0
24.00 HUN1420I24 4.50 0.40 4.20 1335.0 5.10 911.0 4.0 64
25.00 HUN1420I25 2.75 -0.35 3.20 1220.0 4.10 827.0 2.0 17
26.00 HUN1420I26 1.05 -1.05 2.20 2402.0 3.10 2230.0 4.0 74
27.00 HUN1420I27 1.70 0.25 1.70 1581.0 2.00 2610.0 2.0 3,192
28.00 HUN1420I28 0.85 0.40 0.70 1649.0 1.05 2572.0 16.0 2,792
29.00 HUN1420I29 0.17 0.07 0.10 3095.0 0.15 94.0 22.0 769
30.00 HUN1420I30 0.05 0.00 0.05 15.0 0.05 1715.0 40.0 107
31.00 HUN1420I31 0.10 0.05 0.05 30.0 0.05 1791.0 30.0 30
32.00 HUN1420I32 0.05 0.00 0.05 10.0 0.05 339.0 0.0 0
33.00 HUN1420I33 0.05 0.00 0.00 0.0 0.05 356.0 0.0 0
34.00 HUN1420I34 0.10 0.00 0.00 0.0 0.10 913.0 0.0 0
35.00 HUN1420I35 0.10 0.00 0.00 0.0 0.10 1353.0 0.0 0

Put Options: HUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 HUN1420U19 0.10 0.00 0.00 0.0 0.10 1570.0 0.0 0
20.00 HUN1420U20 0.10 0.00 0.00 0.0 0.10 1033.0 0.0 0
21.00 HUN1420U21 0.10 0.00 0.00 0.0 0.10 1577.0 0.0 0
22.00 HUN1420U22 0.10 0.00 0.05 10.0 0.10 1789.0 0.0 0
23.00 HUN1420U23 0.10 0.00 0.05 1732.0 0.10 1619.0 0.0 0
24.00 HUN1420U24 0.15 0.05 0.05 1762.0 0.10 1682.0 27.0 1,032
25.00 HUN1420U25 0.23 0.13 0.05 1534.0 0.10 2755.0 1.0 317
26.00 HUN1420U26 0.25 0.10 0.10 904.0 0.10 2684.0 10.0 319
27.00 HUN1420U27 0.05 -0.05 0.05 5.0 0.10 3022.0 50.0 6,063
28.00 HUN1420U28 0.25 0.00 0.05 2499.0 0.10 1941.0 10.0 766
29.00 HUN1420U29 0.40 -0.20 0.40 2715.0 0.55 1813.0 86.0 165
30.00 HUN1420U30 1.50 0.00 1.05 2193.0 1.50 1163.0 0.0 0
31.00 HUN1420U31 2.45 0.00 2.00 1150.0 2.45 749.0 0.0 0
32.00 HUN1420U32 3.40 0.00 3.00 502.0 3.60 516.0 0.0 0
33.00 HUN1420U33 4.40 0.00 4.00 502.0 4.60 516.0 0.0 0
34.00 HUN1420U34 5.40 0.00 5.00 517.0 5.60 502.0 0.0 0
35.00 HUN1420U35 6.40 0.00 6.00 817.0 6.60 625.0 0.0 0