$25.99 -0.42 (-1.59%) Huntsman Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 25.99
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.42 (-1.59%)
Prev Close: 26.41
Open: 26.60
Bid: 22.53
Ask: 26.01
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 HUN1418J19 7.00 0.00 6.80 666.0 7.50 1217.0 0.0 0
20.00 HUN1418J20 6.10 0.00 5.80 179.0 6.50 306.0 0.0 0
21.00 HUN1418J21 5.10 0.00 4.80 201.0 5.50 454.0 0.0 0
22.00 HUN1418J22 4.10 0.00 3.80 619.0 4.50 939.0 0.0 0
23.00 HUN1418J23 3.13 -0.07 2.95 234.0 3.40 1796.0 3.0 2
24.00 HUN1418J24 3.14 0.89 1.95 1164.0 2.45 2216.0 20.0 29
25.00 HUN1418J25 2.60 1.20 1.05 2160.0 1.40 2846.0 1.0 1
26.00 HUN1418J26 2.85 2.15 0.45 2712.0 0.55 162.0 2.0 30
27.00 HUN1418J27 0.20 -0.10 0.10 2934.0 0.20 1542.0 66.0 785
28.00 HUN1418J28 0.10 0.00 0.05 5.0 0.10 2286.0 5.0 467
29.00 HUN1418J29 0.04 -0.01 0.05 10.0 0.05 1425.0 10.0 1,319
30.00 HUN1418J30 0.05 0.00 0.05 30.0 0.05 1439.0 333.0 766
31.00 HUN1418J31 0.05 0.00 0.05 10.0 0.05 1419.0 0.0 0
32.00 HUN1418J32 0.05 0.00 0.05 65.0 0.05 905.0 0.0 0
33.00 HUN1418J33 0.05 0.00 0.00 0.0 0.05 977.0 0.0 0
34.00 HUN1418J34 0.05 0.00 0.00 0.0 0.05 978.0 0.0 0
35.00 HUN1418J35 0.05 0.00 0.00 0.0 0.05 978.0 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 1198.0 0.0 0
20.00 HUN1418V20 0.05 0.00 0.00 0.0 0.05 1224.0 0.0 0
21.00 HUN1418V21 0.05 0.00 0.00 0.0 0.05 1147.0 0.0 0
22.00 HUN1418V22 0.05 0.00 0.00 0.0 0.05 1066.0 0.0 0
23.00 HUN1418V23 0.03 -0.07 0.05 2025.0 0.10 3277.0 2.0 2
24.00 HUN1418V24 0.15 0.10 0.05 10.0 0.15 3515.0 1.0 21
25.00 HUN1418V25 0.15 0.05 0.15 2099.0 0.25 2412.0 100.0 50
26.00 HUN1418V26 0.50 0.15 0.45 2963.0 0.60 2033.0 40.0 396
27.00 HUN1418V27 0.65 -0.15 1.05 2381.0 1.30 3211.0 30.0 3,633
28.00 HUN1418V28 1.65 0.00 1.55 1795.0 2.20 1616.0 30.0 294
29.00 HUN1418V29 0.95 -1.20 2.25 1806.0 3.20 1568.0 202.0 231
30.00 HUN1418V30 1.55 -1.55 3.20 1896.0 4.20 1561.0 295.0 476
31.00 HUN1418V31 4.10 0.00 4.20 782.0 5.20 957.0 0.0 0
32.00 HUN1418V32 5.10 0.00 5.00 782.0 6.20 940.0 0.0 0
33.00 HUN1418V33 6.10 0.00 5.90 180.0 7.50 306.0 0.0 0
34.00 HUN1418V34 7.10 0.00 6.80 145.0 8.50 157.0 0.0 0
35.00 HUN1418V35 8.10 0.00 7.80 958.0 9.20 127.0 0.0 0