Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140517C00070000 C 05/17/14 70.0 21.50 23.10
LYB 140517C00075000 C 05/17/14 75.0 16.60 18.00
LYB 140517C00080000 C 05/17/14 80.0 11.60 13.00
LYB 140517C00082500 C 05/17/14 82.5 9.10 11.50
LYB 140517C00085000 C 05/17/14 85.0 6.60 8.00
LYB 140517C00087500 C 05/17/14 87.5 4.40 5.50
LYB 140517C00090000 C 05/17/14 90.0 2.80 3.00
LYB 140517C00092500 C 05/17/14 92.5 1.55 1.70
LYB 140517C00095000 C 05/17/14 95.0 0.75 0.85
LYB 140517C00097500 C 05/17/14 97.5 0.30 0.45
LYB 140517C00100000 C 05/17/14 100.0 0.10 0.35
LYB 140517C00105000 C 05/17/14 105.0 0.00 0.40
LYB 140517C00110000 C 05/17/14 110.0 0.00 0.20
LYB 140517C00115000 C 05/17/14 115.0 0.00 0.10
LYB 140517C00120000 C 05/17/14 120.0 0.00 0.05
LYB 140517P00070000 P 05/17/14 70.0 0.00 0.25
LYB 140517P00075000 P 05/17/14 75.0 0.00 0.55
LYB 140517P00080000 P 05/17/14 80.0 0.05 0.25
LYB 140517P00082500 P 05/17/14 82.5 0.10 0.30
LYB 140517P00085000 P 05/17/14 85.0 0.40 0.55
LYB 140517P00087500 P 05/17/14 87.5 0.85 1.00
LYB 140517P00090000 P 05/17/14 90.0 1.65 1.80
LYB 140517P00092500 P 05/17/14 92.5 2.90 3.10
LYB 140517P00095000 P 05/17/14 95.0 4.30 4.80
LYB 140517P00097500 P 05/17/14 97.5 5.50 7.00
LYB 140517P00100000 P 05/17/14 100.0 8.00 9.30
LYB 140517P00105000 P 05/17/14 105.0 11.60 14.20
LYB 140517P00110000 P 05/17/14 110.0 16.70 19.20
LYB 140517P00115000 P 05/17/14 115.0 22.70 24.20
LYB 140517P00120000 P 05/17/14 120.0 27.70 29.20
LYB 140621C00040000 C 06/21/14 40.0 50.60 53.20
LYB 140621C00045000 C 06/21/14 45.0 45.80 49.10
LYB 140621C00050000 C 06/21/14 50.0 40.80 44.10
LYB 140621C00055000 C 06/21/14 55.0 36.60 39.10
LYB 140621C00060000 C 06/21/14 60.0 31.60 34.10
LYB 140621C00065000 C 06/21/14 65.0 26.60 29.10
LYB 140621C00070000 C 06/21/14 70.0 21.60 23.00
LYB 140621C00072500 C 06/21/14 72.5 19.10 21.70
LYB 140621C00075000 C 06/21/14 75.0 16.60 19.10
LYB 140621C00077500 C 06/21/14 77.5 14.10 15.50
LYB 140621C00080000 C 06/21/14 80.0 11.60 13.40
LYB 140621C00082500 C 06/21/14 82.5 9.20 10.90
LYB 140621C00085000 C 06/21/14 85.0 7.10 9.20
LYB 140621C00087500 C 06/21/14 87.5 5.20 7.00
LYB 140621C00090000 C 06/21/14 90.0 3.60 3.80
LYB 140621C00092500 C 06/21/14 92.5 2.35 2.50
LYB 140621C00095000 C 06/21/14 95.0 1.40 1.55
LYB 140621C00097500 C 06/21/14 97.5 0.80 0.90
LYB 140621C00100000 C 06/21/14 100.0 0.40 0.60
LYB 140621C00105000 C 06/21/14 105.0 0.05 0.30
LYB 140621P00040000 P 06/21/14 40.0 0.00 0.05
LYB 140621P00045000 P 06/21/14 45.0 0.00 0.05
LYB 140621P00050000 P 06/21/14 50.0 0.00 0.05
LYB 140621P00055000 P 06/21/14 55.0 0.00 0.10
LYB 140621P00060000 P 06/21/14 60.0 0.00 0.05
LYB 140621P00065000 P 06/21/14 65.0 0.00 0.30
LYB 140621P00070000 P 06/21/14 70.0 0.10 0.30
LYB 140621P00072500 P 06/21/14 72.5 0.05 0.70
LYB 140621P00075000 P 06/21/14 75.0 0.10 0.45
LYB 140621P00077500 P 06/21/14 77.5 0.15 0.55
LYB 140621P00080000 P 06/21/14 80.0 0.25 0.60
LYB 140621P00082500 P 06/21/14 82.5 0.55 0.75
LYB 140621P00085000 P 06/21/14 85.0 1.05 1.10
LYB 140621P00087500 P 06/21/14 87.5 1.60 1.70
LYB 140621P00090000 P 06/21/14 90.0 2.50 2.60
LYB 140621P00092500 P 06/21/14 92.5 3.70 3.90
LYB 140621P00095000 P 06/21/14 95.0 5.20 5.40
LYB 140621P00097500 P 06/21/14 97.5 5.90 7.40
LYB 140621P00100000 P 06/21/14 100.0 8.30 9.50
LYB 140621P00105000 P 06/21/14 105.0 11.70 14.30
LYB 140920C00045000 C 09/20/14 45.0 45.50 49.20
LYB 140920C00050000 C 09/20/14 50.0 40.60 44.20
LYB 140920C00055000 C 09/20/14 55.0 36.10 39.10
LYB 140920C00060000 C 09/20/14 60.0 31.20 34.10
LYB 140920C00065000 C 09/20/14 65.0 26.20 29.20
LYB 140920C00070000 C 09/20/14 70.0 21.20 24.10
LYB 140920C00072500 C 09/20/14 72.5 19.10 21.60
LYB 140920C00075000 C 09/20/14 75.0 16.50 18.80
LYB 140920C00077500 C 09/20/14 77.5 14.30 16.80
LYB 140920C00080000 C 09/20/14 80.0 12.20 14.70
LYB 140920C00082500 C 09/20/14 82.5 10.20 12.70
LYB 140920C00085000 C 09/20/14 85.0 8.40 10.30
LYB 140920C00087500 C 09/20/14 87.5 6.80 7.20
LYB 140920C00090000 C 09/20/14 90.0 5.30 5.70
LYB 140920C00092500 C 09/20/14 92.5 4.00 4.40
LYB 140920C00095000 C 09/20/14 95.0 3.00 3.30
LYB 140920C00097500 C 09/20/14 97.5 2.15 2.45
LYB 140920C00100000 C 09/20/14 100.0 1.55 1.80
LYB 140920C00105000 C 09/20/14 105.0 0.70 0.95
LYB 140920C00110000 C 09/20/14 110.0 0.30 0.60
LYB 140920P00045000 P 09/20/14 45.0 0.00 0.15
LYB 140920P00050000 P 09/20/14 50.0 0.00 0.35
LYB 140920P00055000 P 09/20/14 55.0 0.00 0.60
LYB 140920P00060000 P 09/20/14 60.0 0.00 0.50
LYB 140920P00065000 P 09/20/14 65.0 0.15 0.50
LYB 140920P00070000 P 09/20/14 70.0 0.30 0.65
LYB 140920P00072500 P 09/20/14 72.5 0.45 0.80
LYB 140920P00075000 P 09/20/14 75.0 0.65 1.00
LYB 140920P00077500 P 09/20/14 77.5 1.00 1.25
LYB 140920P00080000 P 09/20/14 80.0 1.40 1.65
LYB 140920P00082500 P 09/20/14 82.5 1.90 2.20
LYB 140920P00085000 P 09/20/14 85.0 2.60 2.95
LYB 140920P00087500 P 09/20/14 87.5 3.40 3.80
LYB 140920P00090000 P 09/20/14 90.0 4.50 4.90
LYB 140920P00092500 P 09/20/14 92.5 5.70 6.10
LYB 140920P00095000 P 09/20/14 95.0 7.10 7.60
LYB 140920P00097500 P 09/20/14 97.5 8.70 9.30
LYB 140920P00100000 P 09/20/14 100.0 9.40 11.30
LYB 140920P00105000 P 09/20/14 105.0 13.20 15.50
LYB 140920P00110000 P 09/20/14 110.0 17.80 20.20
LYB 141220C00065000 C 12/20/14 65.0 26.50 28.20
LYB 141220C00070000 C 12/20/14 70.0 21.60 23.20
LYB 141220C00075000 C 12/20/14 75.0 17.00 19.00
LYB 141220C00080000 C 12/20/14 80.0 13.00 15.50
LYB 141220C00082500 C 12/20/14 82.5 11.10 13.20
LYB 141220C00085000 C 12/20/14 85.0 9.50 10.40
LYB 141220C00087500 C 12/20/14 87.5 8.00 8.60
LYB 141220C00090000 C 12/20/14 90.0 6.60 7.10
LYB 141220C00092500 C 12/20/14 92.5 5.40 5.80
LYB 141220C00095000 C 12/20/14 95.0 4.30 4.80
LYB 141220C00097500 C 12/20/14 97.5 3.40 3.90
LYB 141220C00100000 C 12/20/14 100.0 2.75 3.10
LYB 141220C00105000 C 12/20/14 105.0 1.65 1.95
LYB 141220C00110000 C 12/20/14 110.0 0.95 1.25
LYB 141220C00115000 C 12/20/14 115.0 0.50 0.85
LYB 141220C00120000 C 12/20/14 120.0 0.25 0.55
LYB 141220C00125000 C 12/20/14 125.0 0.10 0.35
LYB 141220P00065000 P 12/20/14 65.0 0.45 0.80
LYB 141220P00070000 P 12/20/14 70.0 0.80 1.15
LYB 141220P00075000 P 12/20/14 75.0 1.55 1.90
LYB 141220P00080000 P 12/20/14 80.0 2.60 2.95
LYB 141220P00082500 P 12/20/14 82.5 3.30 3.70
LYB 141220P00085000 P 12/20/14 85.0 4.10 4.50
LYB 141220P00087500 P 12/20/14 87.5 5.10 5.60
LYB 141220P00090000 P 12/20/14 90.0 6.30 6.90
LYB 141220P00092500 P 12/20/14 92.5 7.50 8.10
LYB 141220P00095000 P 12/20/14 95.0 9.10 9.50
LYB 141220P00097500 P 12/20/14 97.5 10.50 11.20
LYB 141220P00100000 P 12/20/14 100.0 12.30 13.00
LYB 141220P00105000 P 12/20/14 105.0 15.20 17.00
LYB 141220P00110000 P 12/20/14 110.0 18.90 21.40
LYB 141220P00115000 P 12/20/14 115.0 24.00 26.00
LYB 141220P00120000 P 12/20/14 120.0 28.70 30.70
LYB 141220P00125000 P 12/20/14 125.0 33.60 35.60
LYB 150117C00025000 C 01/17/15 25.0 66.10 68.60
LYB 150117C00027250 C 01/17/15 27.3 63.80 66.30
LYB 150117C00030000 C 01/17/15 30.0 61.10 63.60
LYB 150117C00032250 C 01/17/15 32.3 58.80 61.30
LYB 150117C00035000 C 01/17/15 35.0 55.40 59.10
LYB 150117C00037250 C 01/17/15 37.3 53.80 56.30
LYB 150117C00040000 C 01/17/15 40.0 50.40 54.20
LYB 150117C00042250 C 01/17/15 42.3 48.80 51.30
LYB 150117C00045000 C 01/17/15 45.0 45.80 49.20
LYB 150117C00047250 C 01/17/15 47.3 43.80 46.30
LYB 150117C00050000 C 01/17/15 50.0 40.80 44.20
LYB 150117C00052250 C 01/17/15 52.3 39.00 41.10
LYB 150117C00055000 C 01/17/15 55.0 36.40 38.40
LYB 150117C00057250 C 01/17/15 57.3 33.80 36.70
LYB 150117C00060000 C 01/17/15 60.0 31.40 33.40
LYB 150117C00062250 C 01/17/15 62.3 28.80 31.30
LYB 150117C00065000 C 01/17/15 65.0 26.40 28.40
LYB 150117C00067250 C 01/17/15 67.3 24.10 26.00
LYB 150117C00070000 C 01/17/15 70.0 21.50 23.20
LYB 150117C00072250 C 01/17/15 72.3 19.50 21.20
LYB 150117C00075000 C 01/17/15 75.0 17.20 19.50
LYB 150117C00077250 C 01/17/15 77.3 14.80 17.90
LYB 150117C00080000 C 01/17/15 80.0 13.20 14.80
LYB 150117C00082500 C 01/17/15 82.5 11.40 12.90
LYB 150117C00085000 C 01/17/15 85.0 9.80 10.60
LYB 150117C00087500 C 01/17/15 87.5 8.20 9.00
LYB 150117C00090000 C 01/17/15 90.0 6.90 7.60
LYB 150117C00092500 C 01/17/15 92.5 5.60 6.10
LYB 150117C00095000 C 01/17/15 95.0 4.60 5.10
LYB 150117C00097500 C 01/17/15 97.5 3.70 4.20
LYB 150117C00100000 C 01/17/15 100.0 3.00 3.40
LYB 150117C00105000 C 01/17/15 105.0 1.85 2.20
LYB 150117C00110000 C 01/17/15 110.0 1.10 1.45
LYB 150117C00115000 C 01/17/15 115.0 0.60 0.95
LYB 150117C00120000 C 01/17/15 120.0 0.30 0.70
LYB 150117C00125000 C 01/17/15 125.0 0.15 0.45
LYB 150117P00025000 P 01/17/15 25.0 0.00 0.05
LYB 150117P00027250 P 01/17/15 27.3 0.00 0.05
LYB 150117P00030000 P 01/17/15 30.0 0.00 0.05
LYB 150117P00032250 P 01/17/15 32.3 0.00 0.10
LYB 150117P00035000 P 01/17/15 35.0 0.00 0.20
LYB 150117P00037250 P 01/17/15 37.3 0.00 0.25
LYB 150117P00040000 P 01/17/15 40.0 0.00 0.25
LYB 150117P00042250 P 01/17/15 42.3 0.00 0.25
LYB 150117P00045000 P 01/17/15 45.0 0.00 0.25
LYB 150117P00047250 P 01/17/15 47.3 0.00 0.25
LYB 150117P00050000 P 01/17/15 50.0 0.05 0.30
LYB 150117P00052250 P 01/17/15 52.3 0.05 0.35
LYB 150117P00055000 P 01/17/15 55.0 0.05 0.45
LYB 150117P00057250 P 01/17/15 57.3 0.15 0.55
LYB 150117P00060000 P 01/17/15 60.0 0.30 0.65
LYB 150117P00062250 P 01/17/15 62.3 0.40 0.70
LYB 150117P00065000 P 01/17/15 65.0 0.55 0.95
LYB 150117P00067250 P 01/17/15 67.3 0.75 1.10
LYB 150117P00070000 P 01/17/15 70.0 1.00 1.35
LYB 150117P00072250 P 01/17/15 72.3 1.30 1.70
LYB 150117P00075000 P 01/17/15 75.0 1.75 2.15
LYB 150117P00077250 P 01/17/15 77.3 2.15 2.60
LYB 150117P00080000 P 01/17/15 80.0 2.70 3.20
LYB 150117P00082500 P 01/17/15 82.5 3.50 4.00
LYB 150117P00085000 P 01/17/15 85.0 4.30 4.90
LYB 150117P00087500 P 01/17/15 87.5 5.40 5.90
LYB 150117P00090000 P 01/17/15 90.0 6.50 7.10
LYB 150117P00092500 P 01/17/15 92.5 8.00 8.40
LYB 150117P00095000 P 01/17/15 95.0 9.00 9.90
LYB 150117P00097500 P 01/17/15 97.5 10.80 11.50
LYB 150117P00100000 P 01/17/15 100.0 12.50 13.30
LYB 150117P00105000 P 01/17/15 105.0 14.70 17.20
LYB 150117P00110000 P 01/17/15 110.0 19.10 21.50
LYB 150117P00115000 P 01/17/15 115.0 24.10 26.00
LYB 150117P00120000 P 01/17/15 120.0 28.80 30.80
LYB 150117P00125000 P 01/17/15 125.0 33.60 35.60
LYB 160115C00040000 C 01/15/16 40.0 51.00 53.60
LYB 160115C00045000 C 01/15/16 45.0 46.00 48.60
LYB 160115C00050000 C 01/15/16 50.0 41.00 43.60
LYB 160115C00055000 C 01/15/16 55.0 35.60 39.20
LYB 160115C00060000 C 01/15/16 60.0 31.30 33.60
LYB 160115C00065000 C 01/15/16 65.0 26.40 28.80
LYB 160115C00067500 C 01/15/16 67.5 24.20 26.40
LYB 160115C00070000 C 01/15/16 70.0 22.20 25.10
LYB 160115C00072500 C 01/15/16 72.5 20.10 22.30
LYB 160115C00075000 C 01/15/16 75.0 18.20 21.20
LYB 160115C00077500 C 01/15/16 77.5 16.60 19.10
LYB 160115C00080000 C 01/15/16 80.0 14.50 17.80
LYB 160115C00082500 C 01/15/16 82.5 13.60 16.00
LYB 160115C00085000 C 01/15/16 85.0 12.10 14.10
LYB 160115C00087500 C 01/15/16 87.5 10.80 12.70
LYB 160115C00090000 C 01/15/16 90.0 9.40 11.70
LYB 160115C00092500 C 01/15/16 92.5 8.40 10.40
LYB 160115C00095000 C 01/15/16 95.0 7.40 9.70
LYB 160115C00097500 C 01/15/16 97.5 6.30 8.50
LYB 160115C00100000 C 01/15/16 100.0 5.10 7.80
LYB 160115C00105000 C 01/15/16 105.0 3.60 6.10
LYB 160115C00110000 C 01/15/16 110.0 2.90 4.10
LYB 160115C00115000 C 01/15/16 115.0 2.20 3.10
LYB 160115C00120000 C 01/15/16 120.0 1.55 2.25
LYB 160115C00125000 C 01/15/16 125.0 0.05 2.00
LYB 160115C00130000 C 01/15/16 130.0 0.05 1.55
LYB 160115C00135000 C 01/15/16 135.0 0.15 1.20
LYB 160115P00040000 P 01/15/16 40.0 0.25 0.60
LYB 160115P00045000 P 01/15/16 45.0 0.35 0.80
LYB 160115P00050000 P 01/15/16 50.0 0.85 1.00
LYB 160115P00055000 P 01/15/16 55.0 1.25 1.65
LYB 160115P00060000 P 01/15/16 60.0 1.00 2.25
LYB 160115P00065000 P 01/15/16 65.0 2.00 3.20
LYB 160115P00067500 P 01/15/16 67.5 2.90 3.70
LYB 160115P00070000 P 01/15/16 70.0 3.10 4.20
LYB 160115P00072500 P 01/15/16 72.5 3.30 4.90
LYB 160115P00075000 P 01/15/16 75.0 3.70 5.70
LYB 160115P00077500 P 01/15/16 77.5 4.80 6.70
LYB 160115P00080000 P 01/15/16 80.0 5.70 7.60
LYB 160115P00082500 P 01/15/16 82.5 7.30 8.60
LYB 160115P00085000 P 01/15/16 85.0 8.40 9.80
LYB 160115P00087500 P 01/15/16 87.5 8.70 11.10
LYB 160115P00090000 P 01/15/16 90.0 10.40 12.30
LYB 160115P00092500 P 01/15/16 92.5 10.70 13.60
LYB 160115P00095000 P 01/15/16 95.0 12.20 15.30
LYB 160115P00097500 P 01/15/16 97.5 14.60 16.70
LYB 160115P00100000 P 01/15/16 100.0 16.20 18.50
LYB 160115P00105000 P 01/15/16 105.0 19.60 22.20
LYB 160115P00110000 P 01/15/16 110.0 23.20 26.10
LYB 160115P00115000 P 01/15/16 115.0 27.10 30.10
LYB 160115P00120000 P 01/15/16 120.0 31.40 34.70
LYB 160115P00125000 P 01/15/16 125.0 35.90 39.00
LYB 160115P00130000 P 01/15/16 130.0 40.90 43.60
LYB 160115P00135000 P 01/15/16 135.0 45.60 48.50

OPRA data is delayed 15 minutes.