$24.50 +0.03 (0.12%) Huntsman Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 24.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.03 (0.12%)
Prev Close: 24.47
Open: 24.41
Bid: 23.69
Ask: 25.44
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HUN1422K13 10.70 0.00 10.70 378.0 12.30 526.0 0.0 0
14.00 HUN1422K14 9.70 0.00 9.50 241.0 10.90 289.0 0.0 0
15.00 HUN1422K15 8.90 0.00 8.90 162.0 9.70 4.0 0.0 0
16.00 HUN1422K16 8.10 0.00 7.80 60.0 8.70 135.0 0.0 0
17.00 HUN1422K17 7.10 0.00 6.90 313.0 7.70 316.0 0.0 0
18.00 HUN1422K18 6.57 0.37 5.90 773.0 6.70 372.0 2.0 2
19.00 HUN1422K19 5.20 0.00 5.00 593.0 5.80 412.0 0.0 0
20.00 HUN1422K20 4.40 0.00 4.00 771.0 4.80 530.0 10.0 50
21.00 HUN1422K21 2.65 -0.65 3.10 1170.0 3.80 983.0 1.0 104
22.00 HUN1422K22 2.75 0.05 2.60 620.0 2.90 1272.0 2.0 378
23.00 HUN1422K23 1.93 -0.02 1.85 686.0 2.10 1502.0 7.0 340
24.00 HUN1422K24 1.17 -0.18 1.20 415.0 1.35 1229.0 1280.0 1,165
25.00 HUN1422K25 0.75 -0.09 0.65 144.0 0.80 1113.0 2632.0 1,011
26.00 HUN1422K26 0.37 -0.08 0.30 1101.0 0.45 903.0 157.0 20,482
27.00 HUN1422K27 0.20 0.00 0.15 154.0 0.25 1085.0 3066.0 38,049
28.00 HUN1422K28 0.10 0.00 0.05 1059.0 0.15 424.0 22.0 1,497
29.00 HUN1422K29 0.05 -0.05 0.05 7.0 0.10 885.0 7.0 1,127
30.00 HUN1422K30 0.10 0.00 0.05 10.0 0.10 910.0 1.0 12,477
31.00 HUN1422K31 0.05 0.00 0.05 20.0 0.10 629.0 4.0 1,041
32.00 HUN1422K32 0.07 0.02 0.05 1269.0 0.05 234.0 25.0 421
33.00 HUN1422K33 0.05 0.00 0.05 30.0 0.05 316.0 30.0 403
34.00 HUN1422K34 0.10 0.05 0.05 98.0 0.05 366.0 51.0 368
35.00 HUN1422K35 0.05 0.00 0.05 40.0 0.05 365.0 40.0 90
36.00 HUN1422K36 0.15 0.10 0.05 10.0 0.05 326.0 25.0 25
37.00 HUN1422K37 0.05 0.00 0.05 25.0 0.05 299.0 10.0 39
38.00 HUN1422K38 0.05 0.00 0.05 10.0 0.05 317.0 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 0.05 324.0 0.0 0
14.00 HUN1422W14 0.05 0.00 0.05 10.0 0.05 268.0 0.0 0
15.00 HUN1422W15 0.05 0.00 0.05 29.0 0.05 110.0 3.0 33
16.00 HUN1422W16 0.10 0.05 0.05 921.0 0.10 280.0 52.0 51
17.00 HUN1422W17 0.05 -0.05 0.05 945.0 0.10 1123.0 30.0 31
18.00 HUN1422W18 0.07 -0.08 0.05 764.0 0.15 1446.0 2.0 7
19.00 HUN1422W19 0.40 0.20 0.05 595.0 0.20 1535.0 83.0 158
20.00 HUN1422W20 0.14 -0.11 0.05 790.0 0.25 2071.0 7.0 240
21.00 HUN1422W21 0.15 0.05 0.10 871.0 0.20 541.0 8.0 657
22.00 HUN1422W22 0.25 0.00 0.20 1082.0 0.30 453.0 17.0 397
23.00 HUN1422W23 0.45 0.05 0.40 360.0 0.50 252.0 66.0 15,260
24.00 HUN1422W24 0.75 -0.02 0.70 831.0 0.80 196.0 124.0 34,063
25.00 HUN1422W25 1.25 0.05 1.15 838.0 1.30 906.0 67.0 616
26.00 HUN1422W26 1.55 -0.30 1.80 751.0 2.10 1471.0 32.0 3,862
27.00 HUN1422W27 2.70 0.15 2.55 885.0 2.85 1263.0 7.0 31,570
28.00 HUN1422W28 3.30 0.00 3.40 466.0 3.90 1254.0 12.0 648
29.00 HUN1422W29 1.55 -2.65 4.40 169.0 4.90 812.0 20.0 228
30.00 HUN1422W30 3.61 -1.59 5.40 76.0 5.90 1268.0 10.0 310
31.00 HUN1422W31 4.20 -2.00 6.40 72.0 6.90 594.0 2.0 16
32.00 HUN1422W32 4.90 -2.30 7.30 190.0 8.10 628.0 1.0 1
33.00 HUN1422W33 5.70 -2.40 8.10 92.0 9.10 53.0 2.0 2
34.00 HUN1422W34 9.00 0.00 9.10 135.0 10.30 588.0 0.0 0
35.00 HUN1422W35 10.10 0.00 9.20 430.0 11.10 489.0 0.0 0
36.00 HUN1422W36 8.90 -1.90 10.80 488.0 12.30 687.0 24.0 13
37.00 HUN1422W37 11.80 0.00 10.90 349.0 13.40 272.0 0.0 0
38.00 HUN1422W38 12.70 0.00 12.80 303.0 14.40 244.0 0.0 0