$28.19 -0.24 (-0.84%) Huntsman Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 28.19
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.84%)
Prev Close: 28.43
Open: 28.60
Bid: 27.11
Ask: 30.00
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 HUN1418J19 8.40 0.00 9.00 444.0 10.00 1154.0 0.0 0
20.00 HUN1418J20 7.90 0.00 6.70 371.0 8.60 447.0 0.0 0
21.00 HUN1418J21 7.00 0.00 6.30 411.0 8.30 716.0 0.0 0
22.00 HUN1418J22 6.20 0.00 6.10 172.0 6.80 763.0 0.0 0
23.00 HUN1418J23 5.20 0.00 5.10 212.0 5.80 763.0 0.0 0
24.00 HUN1418J24 4.64 0.00 4.10 425.0 4.80 1108.0 2.0 29
25.00 HUN1418J25 3.40 0.10 3.10 667.0 3.80 978.0 10.0 21
26.00 HUN1418J26 1.30 -1.05 2.25 99.0 2.80 2122.0 2.0 30
27.00 HUN1418J27 0.70 -0.90 1.40 1281.0 1.65 2280.0 14.0 127
28.00 HUN1418J28 0.85 -0.20 0.70 1971.0 0.85 1903.0 25.0 352
29.00 HUN1418J29 0.35 -0.12 0.30 597.0 0.40 2168.0 133.0 1,187
30.00 HUN1418J30 0.15 0.00 0.10 829.0 0.25 3431.0 15.0 871
31.00 HUN1418J31 0.05 0.00 0.05 10.0 0.10 1940.0 0.0 0
32.00 HUN1418J32 0.05 0.00 0.05 65.0 0.05 911.0 0.0 0
33.00 HUN1418J33 0.05 0.00 0.00 0.0 0.05 1231.0 0.0 0
34.00 HUN1418J34 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
35.00 HUN1418J35 0.05 0.00 0.00 0.0 0.05 297.0 0.0 0

Put Options: HUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 HUN1418V19 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
20.00 HUN1418V20 0.05 0.00 0.00 0.0 0.05 408.0 0.0 0
21.00 HUN1418V21 0.05 0.00 0.00 0.0 0.05 499.0 0.0 0
22.00 HUN1418V22 0.05 0.00 0.00 0.0 0.05 910.0 0.0 0
23.00 HUN1418V23 0.03 -0.07 0.05 2025.0 0.05 1120.0 2.0 2
24.00 HUN1418V24 0.15 0.05 0.05 1903.0 0.10 3099.0 1.0 21
25.00 HUN1418V25 0.17 0.02 0.05 10.0 0.15 3482.0 1.0 50
26.00 HUN1418V26 0.10 0.05 0.05 2557.0 0.15 2695.0 60.0 382
27.00 HUN1418V27 0.20 0.05 0.15 2417.0 0.30 2318.0 10.0 3,387
28.00 HUN1418V28 0.53 0.18 0.45 2492.0 0.60 2137.0 20.0 244
29.00 HUN1418V29 0.95 0.05 1.05 1908.0 1.20 1616.0 202.0 231
30.00 HUN1418V30 1.55 0.00 1.65 1508.0 2.00 899.0 295.0 476
31.00 HUN1418V31 2.35 0.00 2.30 447.0 2.95 394.0 0.0 0
32.00 HUN1418V32 3.30 0.00 3.20 440.0 3.90 186.0 0.0 0
33.00 HUN1418V33 4.20 0.00 4.20 466.0 4.90 213.0 0.0 0
34.00 HUN1418V34 5.20 0.00 5.10 479.0 5.90 148.0 0.0 0
35.00 HUN1418V35 6.20 0.00 6.00 428.0 6.90 57.0 0.0 0