Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 150417C00065000 C 04/17/15 65.0 22.20 23.40
LYB 150417C00070000 C 04/17/15 70.0 16.40 18.50
LYB 150417C00075000 C 04/17/15 75.0 11.10 13.60
LYB 150417C00080000 C 04/17/15 80.0 7.50 8.70
LYB 150417C00082500 C 04/17/15 82.5 5.40 6.40
LYB 150417C00085000 C 04/17/15 85.0 3.70 4.30
LYB 150417C00087500 C 04/17/15 87.5 2.10 2.30
LYB 150417C00090000 C 04/17/15 90.0 1.00 1.15
LYB 150417C00092500 C 04/17/15 92.5 0.40 0.50
LYB 150417C00095000 C 04/17/15 95.0 0.10 0.20
LYB 150417C00097500 C 04/17/15 97.5 0.00 0.25
LYB 150417C00100000 C 04/17/15 100.0 0.00 0.15
LYB 150417C00105000 C 04/17/15 105.0 0.00 0.15
LYB 150417C00110000 C 04/17/15 110.0 0.00 0.15
LYB 150417C00115000 C 04/17/15 115.0 0.00 0.15
LYB 150417C00120000 C 04/17/15 120.0 0.00 0.15
LYB 150417C00125000 C 04/17/15 125.0 0.00 0.15
LYB 150417P00065000 P 04/17/15 65.0 0.00 0.15
LYB 150417P00070000 P 04/17/15 70.0 0.05 0.20
LYB 150417P00075000 P 04/17/15 75.0 0.05 0.15
LYB 150417P00080000 P 04/17/15 80.0 0.20 0.30
LYB 150417P00082500 P 04/17/15 82.5 0.50 0.60
LYB 150417P00085000 P 04/17/15 85.0 1.00 1.25
LYB 150417P00087500 P 04/17/15 87.5 1.85 2.00
LYB 150417P00090000 P 04/17/15 90.0 3.20 3.40
LYB 150417P00092500 P 04/17/15 92.5 4.70 5.70
LYB 150417P00095000 P 04/17/15 95.0 6.70 8.00
LYB 150417P00097500 P 04/17/15 97.5 9.20 10.40
LYB 150417P00100000 P 04/17/15 100.0 11.50 13.10
LYB 150417P00105000 P 04/17/15 105.0 16.60 17.90
LYB 150417P00110000 P 04/17/15 110.0 21.30 23.00
LYB 150417P00115000 P 04/17/15 115.0 25.60 28.20
LYB 150417P00120000 P 04/17/15 120.0 30.20 33.20
LYB 150417P00125000 P 04/17/15 125.0 36.40 38.00
LYB 150515C00045000 C 05/15/15 45.0 41.90 44.00
LYB 150515C00047500 C 05/15/15 47.5 39.40 41.50
LYB 150515C00050000 C 05/15/15 50.0 36.90 38.50
LYB 150515C00055000 C 05/15/15 55.0 31.90 33.40
LYB 150515C00060000 C 05/15/15 60.0 27.20 28.50
LYB 150515C00065000 C 05/15/15 65.0 22.10 23.50
LYB 150515C00070000 C 05/15/15 70.0 17.20 18.70
LYB 150515C00075000 C 05/15/15 75.0 12.70 13.90
LYB 150515C00077500 C 05/15/15 77.5 10.40 11.60
LYB 150515C00080000 C 05/15/15 80.0 8.40 9.40
LYB 150515C00082500 C 05/15/15 82.5 6.80 7.40
LYB 150515C00085000 C 05/15/15 85.0 5.00 5.60
LYB 150515C00087500 C 05/15/15 87.5 3.50 3.90
LYB 150515C00090000 C 05/15/15 90.0 2.40 2.55
LYB 150515C00092500 C 05/15/15 92.5 1.50 1.65
LYB 150515C00095000 C 05/15/15 95.0 0.85 1.00
LYB 150515C00100000 C 05/15/15 100.0 0.15 0.50
LYB 150515C00105000 C 05/15/15 105.0 0.00 0.25
LYB 150515C00110000 C 05/15/15 110.0 0.00 0.20
LYB 150515C00115000 C 05/15/15 115.0 0.00 0.20
LYB 150515C00120000 C 05/15/15 120.0 0.00 0.20
LYB 150515C00125000 C 05/15/15 125.0 0.00 0.15
LYB 150515P00045000 P 05/15/15 45.0 0.00 0.15
LYB 150515P00047500 P 05/15/15 47.5 0.00 0.15
LYB 150515P00050000 P 05/15/15 50.0 0.00 0.20
LYB 150515P00055000 P 05/15/15 55.0 0.00 0.20
LYB 150515P00060000 P 05/15/15 60.0 0.00 0.25
LYB 150515P00065000 P 05/15/15 65.0 0.10 0.35
LYB 150515P00070000 P 05/15/15 70.0 0.25 0.40
LYB 150515P00075000 P 05/15/15 75.0 0.55 0.85
LYB 150515P00077500 P 05/15/15 77.5 0.85 1.00
LYB 150515P00080000 P 05/15/15 80.0 1.25 1.40
LYB 150515P00082500 P 05/15/15 82.5 1.80 2.05
LYB 150515P00085000 P 05/15/15 85.0 2.65 2.85
LYB 150515P00087500 P 05/15/15 87.5 3.70 4.00
LYB 150515P00090000 P 05/15/15 90.0 5.10 5.60
LYB 150515P00092500 P 05/15/15 92.5 6.70 7.30
LYB 150515P00095000 P 05/15/15 95.0 8.30 9.30
LYB 150515P00100000 P 05/15/15 100.0 12.40 13.90
LYB 150515P00105000 P 05/15/15 105.0 17.30 18.70
LYB 150515P00110000 P 05/15/15 110.0 22.10 23.80
LYB 150515P00115000 P 05/15/15 115.0 27.10 28.70
LYB 150515P00120000 P 05/15/15 120.0 32.00 33.70
LYB 150515P00125000 P 05/15/15 125.0 36.90 38.70
LYB 150619C00042500 C 06/19/15 42.5 43.80 47.30
LYB 150619C00045000 C 06/19/15 45.0 40.80 44.80
LYB 150619C00047500 C 06/19/15 47.5 38.40 42.30
LYB 150619C00050000 C 06/19/15 50.0 37.00 38.50
LYB 150619C00055000 C 06/19/15 55.0 32.10 33.50
LYB 150619C00060000 C 06/19/15 60.0 26.90 29.70
LYB 150619C00062500 C 06/19/15 62.5 23.70 27.20
LYB 150619C00065000 C 06/19/15 65.0 21.90 23.60
LYB 150619C00067500 C 06/19/15 67.5 19.90 21.20
LYB 150619C00070000 C 06/19/15 70.0 17.50 18.90
LYB 150619C00072500 C 06/19/15 72.5 15.20 16.50
LYB 150619C00075000 C 06/19/15 75.0 13.00 14.20
LYB 150619C00077500 C 06/19/15 77.5 10.90 12.00
LYB 150619C00080000 C 06/19/15 80.0 9.00 9.90
LYB 150619C00082500 C 06/19/15 82.5 7.50 8.00
LYB 150619C00085000 C 06/19/15 85.0 5.80 6.20
LYB 150619C00087500 C 06/19/15 87.5 4.40 4.80
LYB 150619C00090000 C 06/19/15 90.0 3.30 3.50
LYB 150619C00092500 C 06/19/15 92.5 2.30 2.60
LYB 150619C00095000 C 06/19/15 95.0 1.55 1.75
LYB 150619C00097500 C 06/19/15 97.5 1.00 1.20
LYB 150619C00100000 C 06/19/15 100.0 0.60 0.85
LYB 150619C00105000 C 06/19/15 105.0 0.15 0.40
LYB 150619C00110000 C 06/19/15 110.0 0.05 0.30
LYB 150619C00115000 C 06/19/15 115.0 0.00 0.30
LYB 150619C00120000 C 06/19/15 120.0 0.00 0.25
LYB 150619C00125000 C 06/19/15 125.0 0.00 0.20
LYB 150619C00130000 C 06/19/15 130.0 0.00 0.20
LYB 150619C00135000 C 06/19/15 135.0 0.00 0.15
LYB 150619P00042500 P 06/19/15 42.5 0.00 0.05
LYB 150619P00045000 P 06/19/15 45.0 0.00 0.30
LYB 150619P00047500 P 06/19/15 47.5 0.05 0.15
LYB 150619P00050000 P 06/19/15 50.0 0.05 0.25
LYB 150619P00055000 P 06/19/15 55.0 0.10 0.20
LYB 150619P00060000 P 06/19/15 60.0 0.10 0.40
LYB 150619P00062500 P 06/19/15 62.5 0.15 0.50
LYB 150619P00065000 P 06/19/15 65.0 0.30 0.40
LYB 150619P00067500 P 06/19/15 67.5 0.40 0.60
LYB 150619P00070000 P 06/19/15 70.0 0.55 0.85
LYB 150619P00072500 P 06/19/15 72.5 0.80 1.10
LYB 150619P00075000 P 06/19/15 75.0 1.10 1.40
LYB 150619P00077500 P 06/19/15 77.5 1.50 1.75
LYB 150619P00080000 P 06/19/15 80.0 2.05 2.30
LYB 150619P00082500 P 06/19/15 82.5 2.70 3.10
LYB 150619P00085000 P 06/19/15 85.0 3.60 3.90
LYB 150619P00087500 P 06/19/15 87.5 4.70 5.00
LYB 150619P00090000 P 06/19/15 90.0 6.00 6.40
LYB 150619P00092500 P 06/19/15 92.5 7.60 8.20
LYB 150619P00095000 P 06/19/15 95.0 9.00 10.00
LYB 150619P00097500 P 06/19/15 97.5 10.90 12.00
LYB 150619P00100000 P 06/19/15 100.0 13.10 14.30
LYB 150619P00105000 P 06/19/15 105.0 17.40 19.00
LYB 150619P00110000 P 06/19/15 110.0 21.90 23.90
LYB 150619P00115000 P 06/19/15 115.0 26.90 28.90
LYB 150619P00120000 P 06/19/15 120.0 32.20 33.80
LYB 150619P00125000 P 06/19/15 125.0 36.60 39.50
LYB 150619P00130000 P 06/19/15 130.0 41.40 44.30
LYB 150619P00135000 P 06/19/15 135.0 46.50 49.10
LYB 150918C00042500 C 09/18/15 42.5 43.30 47.20
LYB 150918C00045000 C 09/18/15 45.0 41.70 44.00
LYB 150918C00047500 C 09/18/15 47.5 39.20 41.50
LYB 150918C00050000 C 09/18/15 50.0 36.70 39.10
LYB 150918C00055000 C 09/18/15 55.0 31.70 34.20
LYB 150918C00060000 C 09/18/15 60.0 26.80 29.60
LYB 150918C00065000 C 09/18/15 65.0 22.60 24.10
LYB 150918C00070000 C 09/18/15 70.0 18.00 19.50
LYB 150918C00072500 C 09/18/15 72.5 16.00 17.20
LYB 150918C00075000 C 09/18/15 75.0 13.90 15.20
LYB 150918C00077500 C 09/18/15 77.5 12.30 13.30
LYB 150918C00080000 C 09/18/15 80.0 10.70 11.30
LYB 150918C00082500 C 09/18/15 82.5 9.00 9.60
LYB 150918C00085000 C 09/18/15 85.0 7.50 8.00
LYB 150918C00087500 C 09/18/15 87.5 6.20 6.70
LYB 150918C00090000 C 09/18/15 90.0 5.00 5.30
LYB 150918C00095000 C 09/18/15 95.0 3.00 3.40
LYB 150918C00100000 C 09/18/15 100.0 1.70 2.00
LYB 150918C00105000 C 09/18/15 105.0 0.85 1.20
LYB 150918C00110000 C 09/18/15 110.0 0.40 0.75
LYB 150918C00115000 C 09/18/15 115.0 0.15 0.50
LYB 150918C00120000 C 09/18/15 120.0 0.05 0.40
LYB 150918P00042500 P 09/18/15 42.5 0.15 0.45
LYB 150918P00045000 P 09/18/15 45.0 0.05 0.45
LYB 150918P00047500 P 09/18/15 47.5 0.05 0.50
LYB 150918P00050000 P 09/18/15 50.0 0.25 0.45
LYB 150918P00055000 P 09/18/15 55.0 0.35 0.65
LYB 150918P00060000 P 09/18/15 60.0 0.60 0.85
LYB 150918P00065000 P 09/18/15 65.0 1.00 1.20
LYB 150918P00070000 P 09/18/15 70.0 1.55 1.90
LYB 150918P00072500 P 09/18/15 72.5 2.00 2.40
LYB 150918P00075000 P 09/18/15 75.0 2.40 3.00
LYB 150918P00077500 P 09/18/15 77.5 3.10 3.60
LYB 150918P00080000 P 09/18/15 80.0 3.80 4.40
LYB 150918P00082500 P 09/18/15 82.5 4.70 5.30
LYB 150918P00085000 P 09/18/15 85.0 5.70 6.30
LYB 150918P00087500 P 09/18/15 87.5 6.80 7.50
LYB 150918P00090000 P 09/18/15 90.0 8.10 8.90
LYB 150918P00095000 P 09/18/15 95.0 11.30 12.10
LYB 150918P00100000 P 09/18/15 100.0 14.70 15.90
LYB 150918P00105000 P 09/18/15 105.0 18.70 20.20
LYB 150918P00110000 P 09/18/15 110.0 23.10 25.10
LYB 150918P00115000 P 09/18/15 115.0 27.00 29.70
LYB 150918P00120000 P 09/18/15 120.0 32.40 34.60
LYB 160115C00037500 C 01/15/16 37.5 48.10 52.20
LYB 160115C00040000 C 01/15/16 40.0 45.70 49.90
LYB 160115C00042500 C 01/15/16 42.5 44.00 47.10
LYB 160115C00045000 C 01/15/16 45.0 41.20 44.80
LYB 160115C00047500 C 01/15/16 47.5 38.30 42.10
LYB 160115C00050000 C 01/15/16 50.0 37.10 38.70
LYB 160115C00055000 C 01/15/16 55.0 31.90 34.10
LYB 160115C00060000 C 01/15/16 60.0 27.50 28.90
LYB 160115C00062500 C 01/15/16 62.5 25.20 26.80
LYB 160115C00065000 C 01/15/16 65.0 23.00 25.40
LYB 160115C00067500 C 01/15/16 67.5 20.70 22.20
LYB 160115C00070000 C 01/15/16 70.0 19.10 20.30
LYB 160115C00072500 C 01/15/16 72.5 16.80 18.10
LYB 160115C00075000 C 01/15/16 75.0 14.90 16.20
LYB 160115C00077500 C 01/15/16 77.5 13.70 14.40
LYB 160115C00080000 C 01/15/16 80.0 11.60 12.70
LYB 160115C00082500 C 01/15/16 82.5 10.50 11.10
LYB 160115C00085000 C 01/15/16 85.0 8.60 9.70
LYB 160115C00087500 C 01/15/16 87.5 7.70 8.40
LYB 160115C00090000 C 01/15/16 90.0 6.20 7.30
LYB 160115C00092500 C 01/15/16 92.5 5.50 6.00
LYB 160115C00095000 C 01/15/16 95.0 4.40 5.30
LYB 160115C00097500 C 01/15/16 97.5 3.80 4.50
LYB 160115C00100000 C 01/15/16 100.0 3.10 3.60
LYB 160115C00105000 C 01/15/16 105.0 2.10 2.55
LYB 160115C00110000 C 01/15/16 110.0 1.00 1.80
LYB 160115C00115000 C 01/15/16 115.0 0.50 1.15
LYB 160115C00120000 C 01/15/16 120.0 0.35 0.95
LYB 160115C00125000 C 01/15/16 125.0 0.20 0.70
LYB 160115C00130000 C 01/15/16 130.0 0.05 0.55
LYB 160115C00135000 C 01/15/16 135.0 0.00 0.50
LYB 160115C00140000 C 01/15/16 140.0 0.00 0.45
LYB 160115C00145000 C 01/15/16 145.0 0.00 0.40
LYB 160115C00150000 C 01/15/16 150.0 0.00 0.40
LYB 160115C00155000 C 01/15/16 155.0 0.00 0.35
LYB 160115C00160000 C 01/15/16 160.0 0.00 0.30
LYB 160115C00165000 C 01/15/16 165.0 0.00 0.25
LYB 160115P00037500 P 01/15/16 37.5 0.05 0.70
LYB 160115P00040000 P 01/15/16 40.0 0.10 0.75
LYB 160115P00042500 P 01/15/16 42.5 0.20 0.85
LYB 160115P00045000 P 01/15/16 45.0 0.30 0.75
LYB 160115P00047500 P 01/15/16 47.5 0.40 1.00
LYB 160115P00050000 P 01/15/16 50.0 0.60 1.15
LYB 160115P00055000 P 01/15/16 55.0 0.85 1.45
LYB 160115P00060000 P 01/15/16 60.0 1.30 1.90
LYB 160115P00062500 P 01/15/16 62.5 1.55 2.20
LYB 160115P00065000 P 01/15/16 65.0 1.90 2.55
LYB 160115P00067500 P 01/15/16 67.5 2.55 2.95
LYB 160115P00070000 P 01/15/16 70.0 3.00 3.40
LYB 160115P00072500 P 01/15/16 72.5 3.40 4.20
LYB 160115P00075000 P 01/15/16 75.0 4.20 4.90
LYB 160115P00077500 P 01/15/16 77.5 4.90 5.70
LYB 160115P00080000 P 01/15/16 80.0 5.70 6.60
LYB 160115P00082500 P 01/15/16 82.5 6.80 7.60
LYB 160115P00085000 P 01/15/16 85.0 7.80 8.70
LYB 160115P00087500 P 01/15/16 87.5 9.10 10.00
LYB 160115P00090000 P 01/15/16 90.0 10.30 11.40
LYB 160115P00092500 P 01/15/16 92.5 12.00 12.90
LYB 160115P00095000 P 01/15/16 95.0 13.30 14.50
LYB 160115P00097500 P 01/15/16 97.5 15.30 16.20
LYB 160115P00100000 P 01/15/16 100.0 16.80 18.10
LYB 160115P00105000 P 01/15/16 105.0 20.10 22.60
LYB 160115P00110000 P 01/15/16 110.0 24.40 26.10
LYB 160115P00115000 P 01/15/16 115.0 29.10 30.70
LYB 160115P00120000 P 01/15/16 120.0 33.60 35.70
LYB 160115P00125000 P 01/15/16 125.0 37.40 41.10
LYB 160115P00130000 P 01/15/16 130.0 42.70 46.10
LYB 160115P00135000 P 01/15/16 135.0 47.00 50.90
LYB 160115P00140000 P 01/15/16 140.0 52.40 55.80
LYB 160115P00145000 P 01/15/16 145.0 57.20 60.90
LYB 160115P00150000 P 01/15/16 150.0 62.20 65.70
LYB 160115P00155000 P 01/15/16 155.0 67.20 70.70
LYB 160115P00160000 P 01/15/16 160.0 72.10 75.80
LYB 160115P00165000 P 01/15/16 165.0 77.00 80.80
LYB 170120C00037500 C 01/20/17 37.5 48.20 52.40
LYB 170120C00040000 C 01/20/17 40.0 45.70 49.90
LYB 170120C00042500 C 01/20/17 42.5 44.00 47.10
LYB 170120C00045000 C 01/20/17 45.0 41.50 44.60
LYB 170120C00047500 C 01/20/17 47.5 39.00 41.60
LYB 170120C00050000 C 01/20/17 50.0 36.60 39.10
LYB 170120C00055000 C 01/20/17 55.0 31.90 34.30
LYB 170120C00060000 C 01/20/17 60.0 27.50 30.00
LYB 170120C00062500 C 01/20/17 62.5 25.50 27.90
LYB 170120C00065000 C 01/20/17 65.0 23.50 25.90
LYB 170120C00067500 C 01/20/17 67.5 21.60 24.00
LYB 170120C00070000 C 01/20/17 70.0 19.80 22.20
LYB 170120C00072500 C 01/20/17 72.5 18.20 20.50
LYB 170120C00075000 C 01/20/17 75.0 16.50 18.90
LYB 170120C00077500 C 01/20/17 77.5 15.00 17.80
LYB 170120C00080000 C 01/20/17 80.0 13.60 16.40
LYB 170120C00082500 C 01/20/17 82.5 12.50 14.80
LYB 170120C00085000 C 01/20/17 85.0 11.30 12.90
LYB 170120C00087500 C 01/20/17 87.5 10.10 11.70
LYB 170120C00090000 C 01/20/17 90.0 9.30 10.90
LYB 170120C00092500 C 01/20/17 92.5 8.30 9.70
LYB 170120C00095000 C 01/20/17 95.0 7.40 8.80
LYB 170120C00097500 C 01/20/17 97.5 6.50 7.90
LYB 170120C00100000 C 01/20/17 100.0 5.70 7.00
LYB 170120C00105000 C 01/20/17 105.0 4.60 5.50
LYB 170120C00110000 C 01/20/17 110.0 3.40 4.30
LYB 170120C00115000 C 01/20/17 115.0 2.50 3.60
LYB 170120C00120000 C 01/20/17 120.0 2.00 2.80
LYB 170120C00125000 C 01/20/17 125.0 1.50 2.20
LYB 170120C00130000 C 01/20/17 130.0 1.05 1.90
LYB 170120P00037500 P 01/20/17 37.5 0.70 1.45
LYB 170120P00040000 P 01/20/17 40.0 0.85 1.70
LYB 170120P00042500 P 01/20/17 42.5 1.10 1.90
LYB 170120P00045000 P 01/20/17 45.0 1.35 2.20
LYB 170120P00047500 P 01/20/17 47.5 1.65 2.50
LYB 170120P00050000 P 01/20/17 50.0 2.00 2.85
LYB 170120P00055000 P 01/20/17 55.0 2.70 3.70
LYB 170120P00060000 P 01/20/17 60.0 3.60 4.70
LYB 170120P00062500 P 01/20/17 62.5 4.20 5.40
LYB 170120P00065000 P 01/20/17 65.0 4.80 6.00
LYB 170120P00067500 P 01/20/17 67.5 5.50 6.70
LYB 170120P00070000 P 01/20/17 70.0 6.30 7.60
LYB 170120P00072500 P 01/20/17 72.5 7.10 8.40
LYB 170120P00075000 P 01/20/17 75.0 8.10 9.40
LYB 170120P00077500 P 01/20/17 77.5 9.10 10.40
LYB 170120P00080000 P 01/20/17 80.0 10.10 11.50
LYB 170120P00082500 P 01/20/17 82.5 11.30 12.70
LYB 170120P00085000 P 01/20/17 85.0 12.50 14.00
LYB 170120P00087500 P 01/20/17 87.5 13.80 15.30
LYB 170120P00090000 P 01/20/17 90.0 15.20 16.80
LYB 170120P00092500 P 01/20/17 92.5 16.60 18.30
LYB 170120P00095000 P 01/20/17 95.0 18.10 19.90
LYB 170120P00097500 P 01/20/17 97.5 19.70 21.50
LYB 170120P00100000 P 01/20/17 100.0 21.40 23.30
LYB 170120P00105000 P 01/20/17 105.0 25.00 26.90
LYB 170120P00110000 P 01/20/17 110.0 28.60 30.90
LYB 170120P00115000 P 01/20/17 115.0 32.60 35.60
LYB 170120P00120000 P 01/20/17 120.0 36.90 39.80
LYB 170120P00125000 P 01/20/17 125.0 41.30 43.70
LYB 170120P00130000 P 01/20/17 130.0 45.80 48.70

OPRA data is delayed 15 minutes.