$24.66 0.00 (0.00%) Huntsman Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 24.66
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 24.66
Open: 23.49
Bid: 24.72
Ask: 27.52
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HUN1422K13 10.20 0.00 10.20 564.0 11.80 176.0 0.0 0
14.00 HUN1422K14 9.80 0.00 9.80 80.0 10.80 82.0 0.0 0
15.00 HUN1422K15 8.30 0.00 8.30 780.0 9.80 150.0 0.0 0
16.00 HUN1422K16 7.30 0.00 7.30 461.0 8.80 177.0 0.0 0
17.00 HUN1422K17 6.30 0.00 6.30 791.0 7.80 119.0 0.0 0
18.00 HUN1422K18 6.57 0.00 5.30 801.0 6.80 129.0 2.0 27
19.00 HUN1422K19 4.40 0.00 4.40 808.0 5.90 388.0 0.0 0
20.00 HUN1422K20 4.40 0.00 3.60 1196.0 4.90 108.0 5.0 50
21.00 HUN1422K21 2.65 0.00 2.60 1868.0 3.90 133.0 1.0 103
22.00 HUN1422K22 2.87 0.00 2.75 1236.0 3.00 43.0 1.0 379
23.00 HUN1422K23 1.40 0.00 2.00 1271.0 2.20 489.0 300.0 340
24.00 HUN1422K24 0.70 -0.60 1.30 1476.0 1.50 897.0 147.0 1,157
25.00 HUN1422K25 0.85 0.00 0.85 147.0 0.95 38.0 375.0 578
26.00 HUN1422K26 0.45 0.00 0.40 49.0 0.50 1.0 198.0 20,231
27.00 HUN1422K27 0.25 0.00 0.20 1151.0 0.30 536.0 79.0 38,024
28.00 HUN1422K28 0.10 0.00 0.05 1546.0 0.20 87.0 55.0 1,410
29.00 HUN1422K29 0.10 0.05 0.05 25.0 0.10 618.0 5.0 1,127
30.00 HUN1422K30 0.10 -0.05 0.05 10.0 0.15 2433.0 5.0 12,477
31.00 HUN1422K31 0.05 -0.05 0.05 20.0 0.10 2017.0 4.0 1,041
32.00 HUN1422K32 0.07 -0.03 0.05 1269.0 0.10 2122.0 25.0 421
33.00 HUN1422K33 0.05 0.00 0.05 30.0 0.05 394.0 30.0 403
34.00 HUN1422K34 0.10 0.05 0.05 98.0 0.05 394.0 51.0 368
35.00 HUN1422K35 0.05 0.00 0.05 40.0 0.05 307.0 40.0 90
36.00 HUN1422K36 0.15 0.10 0.05 10.0 0.05 372.0 25.0 25
37.00 HUN1422K37 0.05 0.00 0.05 25.0 0.05 389.0 10.0 39
38.00 HUN1422K38 0.05 0.00 0.05 10.0 0.05 394.0 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 0.05 227.0 0.0 0
14.00 HUN1422W14 0.05 0.00 0.05 10.0 0.05 189.0 0.0 0
15.00 HUN1422W15 0.05 0.00 0.05 29.0 0.05 163.0 3.0 33
16.00 HUN1422W16 0.10 0.00 0.05 921.0 0.10 2029.0 52.0 51
17.00 HUN1422W17 0.05 -0.15 0.05 945.0 0.20 2517.0 30.0 31
18.00 HUN1422W18 0.07 0.00 0.05 764.0 0.15 2206.0 2.0 7
19.00 HUN1422W19 0.40 0.35 0.05 595.0 0.25 2961.0 83.0 158
20.00 HUN1422W20 0.24 0.00 0.10 561.0 0.30 3097.0 100.0 196
21.00 HUN1422W21 0.31 0.00 0.15 1191.0 0.35 2862.0 90.0 597
22.00 HUN1422W22 0.37 0.00 0.25 31.0 0.40 2937.0 2.0 378
23.00 HUN1422W23 0.60 0.00 0.45 952.0 0.60 2594.0 200.0 15,232
24.00 HUN1422W24 1.55 0.80 0.75 704.0 1.00 2728.0 27.0 34,013
25.00 HUN1422W25 2.37 1.17 1.20 93.0 1.45 2163.0 1.0 563
26.00 HUN1422W26 4.40 2.60 1.80 365.0 2.10 2007.0 5.0 3,862
27.00 HUN1422W27 3.73 1.18 2.55 297.0 3.00 1879.0 64.0 31,570
28.00 HUN1422W28 3.30 -0.10 3.40 246.0 4.80 1764.0 12.0 648
29.00 HUN1422W29 1.55 -2.75 4.30 83.0 5.80 1256.0 20.0 228
30.00 HUN1422W30 3.61 -1.69 5.30 53.0 6.80 1511.0 10.0 310
31.00 HUN1422W31 4.20 -2.00 6.20 134.0 7.70 643.0 2.0 16
32.00 HUN1422W32 4.90 -2.40 7.30 22.0 8.70 1045.0 1.0 1
33.00 HUN1422W33 5.70 -2.50 8.20 183.0 9.70 1043.0 2.0 2
34.00 HUN1422W34 8.80 0.00 8.80 179.0 11.30 956.0 0.0 0
35.00 HUN1422W35 9.30 0.00 9.30 630.0 12.30 868.0 0.0 0
36.00 HUN1422W36 8.90 -2.30 11.20 87.0 13.30 1151.0 24.0 13
37.00 HUN1422W37 10.90 0.00 10.90 681.0 14.30 755.0 0.0 0
38.00 HUN1422W38 12.70 0.00 13.20 80.0 15.30 516.0 0.0 0