Huntsman Corp $26.05

down -0.48


31/7/2014 04:02 PM  |  NYSE : HUN  
Industries : Chemicals / Chemicals - Major Diversified
Last Trade: 26.05
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -0.48 (-1.81 %)
Prev Close: 26.53
Open: 26.42
Bid: 21.37
Ask: 27.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HUN Trend Analysis - it has outperformed the S&P 500 by 30%
Options:

Call Options: HUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HUN1416H15 9.10 -1.40 10.50 2410.0 11.30 794.0 1.0 1
16.00 HUN1416H16 6.20 -3.40 9.60 1130.0 10.50 1130.0 21.0 57
17.00 HUN1416H17 8.60 0.00 8.60 1180.0 9.70 83.0 0.0 0
18.00 HUN1416H18 6.80 -0.80 7.60 1180.0 8.60 1180.0 10.0 10
19.00 HUN1416H19 6.60 0.00 6.60 1380.0 7.30 990.0 0.0 0
20.00 HUN1416H20 8.50 2.90 5.60 1394.0 6.30 1070.0 220.0 335
21.00 HUN1416H21 6.30 1.70 4.60 2455.0 5.30 1637.0 10.0 14
22.00 HUN1416H22 5.85 2.25 3.60 2444.0 4.60 2284.0 10.0 10
23.00 HUN1416H23 5.15 2.50 2.65 2503.0 3.30 1700.0 1.0 205
24.00 HUN1416H24 1.97 0.00 2.05 968.0 2.20 1019.0 34.0 36,692
25.00 HUN1416H25 1.00 0.00 1.20 1268.0 1.40 2510.0 284.0 25,851
26.00 HUN1416H26 0.60 0.00 0.50 2974.0 0.65 2535.0 103.0 885
27.00 HUN1416H27 0.20 0.02 0.15 1336.0 0.25 380.0 158.0 2,325
28.00 HUN1416H28 0.05 0.00 0.05 13.0 0.10 2218.0 143.0 9,348
29.00 HUN1416H29 0.05 0.00 0.05 14.0 0.05 1181.0 5.0 6,485
30.00 HUN1416H30 0.05 0.02 0.05 78.0 0.05 1539.0 10.0 16,294
31.00 HUN1416H31 0.05 0.00 0.05 15.0 0.05 1060.0 20.0 465
32.00 HUN1416H32 0.05 0.00 0.05 10.0 0.05 656.0 15.0 730
33.00 HUN1416H33 0.05 0.00 0.05 25.0 0.05 631.0 0.0 0
34.00 HUN1416H34 0.05 0.00 0.05 10.0 0.05 331.0 0.0 0
35.00 HUN1416H35 0.05 0.00 0.00 0.0 0.05 1027.0 0.0 0

Put Options: HUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HUN1416T15 0.05 0.00 0.05 488.0 0.05 1072.0 1.0 1
16.00 HUN1416T16 0.30 0.25 0.05 190.0 0.05 344.0 2.0 2
17.00 HUN1416T17 0.15 0.10 0.05 26.0 0.05 334.0 25.0 32
18.00 HUN1416T18 0.25 0.20 0.05 667.0 0.05 411.0 10.0 58
19.00 HUN1416T19 0.05 0.00 0.05 10.0 0.05 1072.0 1.0 160
20.00 HUN1416T20 0.05 0.00 0.05 22.0 0.05 1077.0 22.0 6,081
21.00 HUN1416T21 0.05 0.00 0.05 1.0 0.05 400.0 100.0 29,107
22.00 HUN1416T22 0.15 0.05 0.05 1254.0 0.10 1238.0 20.0 871
23.00 HUN1416T23 0.10 0.05 0.05 2133.0 0.05 2078.0 45.0 13,517
24.00 HUN1416T24 0.15 0.05 0.05 1729.0 0.10 2030.0 10.0 484
25.00 HUN1416T25 0.25 0.00 0.15 1661.0 0.25 2454.0 40.0 739
26.00 HUN1416T26 0.70 0.00 0.45 3164.0 0.55 2102.0 31.0 2,032
27.00 HUN1416T27 1.40 0.00 1.00 2948.0 1.30 2828.0 64.0 25,512
28.00 HUN1416T28 2.20 0.00 1.85 1379.0 2.25 1573.0 10.0 2,026
29.00 HUN1416T29 2.85 0.00 2.80 2299.0 3.30 2370.0 500.0 1,499
30.00 HUN1416T30 3.00 -0.40 3.40 2451.0 4.40 1701.0 18.0 30
31.00 HUN1416T31 4.40 0.00 4.40 1369.0 5.40 1211.0 0.0 0
32.00 HUN1416T32 4.10 -1.30 5.40 2481.0 6.40 1543.0 6.0 29
33.00 HUN1416T33 6.40 0.00 6.40 1225.0 7.40 1225.0 0.0 0
34.00 HUN1416T34 7.30 0.00 7.30 1180.0 8.40 83.0 0.0 0
35.00 HUN1416T35 8.40 0.00 8.40 2418.0 9.40 1558.0 0.0 0
Trading Center