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 (2014-09-05)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140920C00045000 C 09/20/14 45.0 67.70 71.30
LYB 140920C00050000 C 09/20/14 50.0 62.70 66.30
LYB 140920C00055000 C 09/20/14 55.0 57.70 61.30
LYB 140920C00060000 C 09/20/14 60.0 52.70 56.30
LYB 140920C00065000 C 09/20/14 65.0 47.50 51.30
LYB 140920C00070000 C 09/20/14 70.0 42.50 46.30
LYB 140920C00072500 C 09/20/14 72.5 40.00 43.80
LYB 140920C00075000 C 09/20/14 75.0 37.70 41.30
LYB 140920C00077500 C 09/20/14 77.5 35.00 38.80
LYB 140920C00080000 C 09/20/14 80.0 32.50 36.30
LYB 140920C00082500 C 09/20/14 82.5 30.30 33.80
LYB 140920C00085000 C 09/20/14 85.0 27.80 31.30
LYB 140920C00087500 C 09/20/14 87.5 25.30 27.50
LYB 140920C00090000 C 09/20/14 90.0 22.80 25.00
LYB 140920C00092500 C 09/20/14 92.5 21.10 23.70
LYB 140920C00095000 C 09/20/14 95.0 17.80 21.20
LYB 140920C00097500 C 09/20/14 97.5 15.50 17.50
LYB 140920C00100000 C 09/20/14 100.0 13.00 15.00
LYB 140920C00105000 C 09/20/14 105.0 8.00 10.00
LYB 140920C00110000 C 09/20/14 110.0 4.40 4.90
LYB 140920C00115000 C 09/20/14 115.0 1.05 1.30
LYB 140920C00120000 C 09/20/14 120.0 0.10 0.30
LYB 140920C00125000 C 09/20/14 125.0 0.00 0.20
LYB 140920C00130000 C 09/20/14 130.0 0.00 0.10
LYB 140920C00135000 C 09/20/14 135.0 0.00 0.05
LYB 140920P00045000 P 09/20/14 45.0 0.00 0.05
LYB 140920P00050000 P 09/20/14 50.0 0.00 0.05
LYB 140920P00055000 P 09/20/14 55.0 0.00 0.05
LYB 140920P00060000 P 09/20/14 60.0 0.00 0.05
LYB 140920P00065000 P 09/20/14 65.0 0.00 0.05
LYB 140920P00070000 P 09/20/14 70.0 0.00 0.05
LYB 140920P00072500 P 09/20/14 72.5 0.00 0.05
LYB 140920P00075000 P 09/20/14 75.0 0.00 0.05
LYB 140920P00077500 P 09/20/14 77.5 0.00 0.05
LYB 140920P00080000 P 09/20/14 80.0 0.00 0.05
LYB 140920P00082500 P 09/20/14 82.5 0.00 0.05
LYB 140920P00085000 P 09/20/14 85.0 0.00 0.05
LYB 140920P00087500 P 09/20/14 87.5 0.00 0.05
LYB 140920P00090000 P 09/20/14 90.0 0.00 0.05
LYB 140920P00092500 P 09/20/14 92.5 0.00 0.10
LYB 140920P00095000 P 09/20/14 95.0 0.00 0.15
LYB 140920P00097500 P 09/20/14 97.5 0.00 0.15
LYB 140920P00100000 P 09/20/14 100.0 0.00 0.15
LYB 140920P00105000 P 09/20/14 105.0 0.10 0.15
LYB 140920P00110000 P 09/20/14 110.0 0.35 0.40
LYB 140920P00115000 P 09/20/14 115.0 1.75 1.95
LYB 140920P00120000 P 09/20/14 120.0 5.50 6.40
LYB 140920P00125000 P 09/20/14 125.0 8.80 12.20
LYB 140920P00130000 P 09/20/14 130.0 13.70 17.20
LYB 140920P00135000 P 09/20/14 135.0 19.10 22.20
LYB 141018C00085000 C 10/18/14 85.0 28.70 30.20
LYB 141018C00090000 C 10/18/14 90.0 23.00 26.30
LYB 141018C00095000 C 10/18/14 95.0 18.10 21.30
LYB 141018C00100000 C 10/18/14 100.0 13.80 16.40
LYB 141018C00105000 C 10/18/14 105.0 9.30 11.30
LYB 141018C00110000 C 10/18/14 110.0 5.30 5.80
LYB 141018C00115000 C 10/18/14 115.0 2.20 2.35
LYB 141018C00120000 C 10/18/14 120.0 0.55 0.70
LYB 141018C00125000 C 10/18/14 125.0 0.10 0.30
LYB 141018C00130000 C 10/18/14 130.0 0.00 0.15
LYB 141018C00135000 C 10/18/14 135.0 0.00 0.15
LYB 141018C00140000 C 10/18/14 140.0 0.00 0.15
LYB 141018C00145000 C 10/18/14 145.0 0.00 0.10
LYB 141018C00150000 C 10/18/14 150.0 0.00 0.05
LYB 141018C00155000 C 10/18/14 155.0 0.00 0.05
LYB 141018P00085000 P 10/18/14 85.0 0.00 0.20
LYB 141018P00090000 P 10/18/14 90.0 0.00 0.20
LYB 141018P00095000 P 10/18/14 95.0 0.00 0.25
LYB 141018P00100000 P 10/18/14 100.0 0.05 0.30
LYB 141018P00105000 P 10/18/14 105.0 0.25 0.55
LYB 141018P00110000 P 10/18/14 110.0 1.10 1.30
LYB 141018P00115000 P 10/18/14 115.0 2.80 3.10
LYB 141018P00120000 P 10/18/14 120.0 5.20 6.90
LYB 141018P00125000 P 10/18/14 125.0 9.30 12.20
LYB 141018P00130000 P 10/18/14 130.0 13.80 17.00
LYB 141018P00135000 P 10/18/14 135.0 18.90 22.00
LYB 141018P00140000 P 10/18/14 140.0 23.70 27.00
LYB 141018P00145000 P 10/18/14 145.0 28.70 32.40
LYB 141018P00150000 P 10/18/14 150.0 33.70 37.50
LYB 141018P00155000 P 10/18/14 155.0 38.70 42.50
LYB 141220C00050000 C 12/20/14 50.0 62.70 66.30
LYB 141220C00055000 C 12/20/14 55.0 57.70 61.30
LYB 141220C00060000 C 12/20/14 60.0 52.80 55.70
LYB 141220C00065000 C 12/20/14 65.0 47.60 51.30
LYB 141220C00070000 C 12/20/14 70.0 42.80 46.30
LYB 141220C00075000 C 12/20/14 75.0 37.70 41.40
LYB 141220C00080000 C 12/20/14 80.0 32.70 36.40
LYB 141220C00082500 C 12/20/14 82.5 30.20 33.90
LYB 141220C00085000 C 12/20/14 85.0 27.80 31.40
LYB 141220C00087500 C 12/20/14 87.5 25.40 28.80
LYB 141220C00090000 C 12/20/14 90.0 22.90 26.50
LYB 141220C00092500 C 12/20/14 92.5 20.50 23.90
LYB 141220C00095000 C 12/20/14 95.0 18.50 21.50
LYB 141220C00097500 C 12/20/14 97.5 16.70 19.20
LYB 141220C00100000 C 12/20/14 100.0 14.40 15.80
LYB 141220C00105000 C 12/20/14 105.0 10.20 11.00
LYB 141220C00110000 C 12/20/14 110.0 6.60 7.10
LYB 141220C00115000 C 12/20/14 115.0 3.70 4.10
LYB 141220C00120000 C 12/20/14 120.0 1.95 2.10
LYB 141220C00125000 C 12/20/14 125.0 0.85 1.25
LYB 141220C00130000 C 12/20/14 130.0 0.30 0.55
LYB 141220C00135000 C 12/20/14 135.0 0.05 0.30
LYB 141220P00050000 P 12/20/14 50.0 0.00 0.05
LYB 141220P00055000 P 12/20/14 55.0 0.00 0.05
LYB 141220P00060000 P 12/20/14 60.0 0.00 0.10
LYB 141220P00065000 P 12/20/14 65.0 0.00 0.20
LYB 141220P00070000 P 12/20/14 70.0 0.00 0.25
LYB 141220P00075000 P 12/20/14 75.0 0.00 0.25
LYB 141220P00080000 P 12/20/14 80.0 0.05 0.25
LYB 141220P00082500 P 12/20/14 82.5 0.00 1.35
LYB 141220P00085000 P 12/20/14 85.0 0.05 0.35
LYB 141220P00087500 P 12/20/14 87.5 0.05 0.70
LYB 141220P00090000 P 12/20/14 90.0 0.15 0.40
LYB 141220P00092500 P 12/20/14 92.5 0.25 0.55
LYB 141220P00095000 P 12/20/14 95.0 0.45 0.65
LYB 141220P00097500 P 12/20/14 97.5 0.45 0.85
LYB 141220P00100000 P 12/20/14 100.0 0.65 1.05
LYB 141220P00105000 P 12/20/14 105.0 1.65 1.85
LYB 141220P00110000 P 12/20/14 110.0 3.00 3.30
LYB 141220P00115000 P 12/20/14 115.0 5.10 5.50
LYB 141220P00120000 P 12/20/14 120.0 7.40 8.80
LYB 141220P00125000 P 12/20/14 125.0 10.60 13.60
LYB 141220P00130000 P 12/20/14 130.0 15.20 18.00
LYB 141220P00135000 P 12/20/14 135.0 19.70 23.10
LYB 150117C00025000 C 01/17/15 25.0 87.10 91.00
LYB 150117C00027250 C 01/17/15 27.3 85.00 89.00
LYB 150117C00030000 C 01/17/15 30.0 82.40 86.40
LYB 150117C00032250 C 01/17/15 32.3 80.00 84.10
LYB 150117C00035000 C 01/17/15 35.0 77.60 81.30
LYB 150117C00037250 C 01/17/15 37.3 75.00 79.00
LYB 150117C00040000 C 01/17/15 40.0 72.70 76.30
LYB 150117C00042250 C 01/17/15 42.3 70.00 74.20
LYB 150117C00045000 C 01/17/15 45.0 67.70 71.30
LYB 150117C00047250 C 01/17/15 47.3 65.00 69.10
LYB 150117C00050000 C 01/17/15 50.0 62.70 66.30
LYB 150117C00052250 C 01/17/15 52.3 60.00 64.00
LYB 150117C00055000 C 01/17/15 55.0 57.30 61.30
LYB 150117C00057250 C 01/17/15 57.3 55.50 59.00
LYB 150117C00060000 C 01/17/15 60.0 52.70 56.30
LYB 150117C00062250 C 01/17/15 62.3 50.50 54.10
LYB 150117C00065000 C 01/17/15 65.0 47.70 51.30
LYB 150117C00067250 C 01/17/15 67.3 45.60 49.10
LYB 150117C00070000 C 01/17/15 70.0 43.40 45.60
LYB 150117C00072250 C 01/17/15 72.3 40.50 44.10
LYB 150117C00075000 C 01/17/15 75.0 37.70 41.30
LYB 150117C00077250 C 01/17/15 77.3 35.60 39.30
LYB 150117C00080000 C 01/17/15 80.0 32.90 36.40
LYB 150117C00082500 C 01/17/15 82.5 30.40 33.80
LYB 150117C00085000 C 01/17/15 85.0 28.60 30.30
LYB 150117C00087500 C 01/17/15 87.5 25.40 29.00
LYB 150117C00090000 C 01/17/15 90.0 23.80 25.00
LYB 150117C00092500 C 01/17/15 92.5 20.60 24.20
LYB 150117C00095000 C 01/17/15 95.0 18.50 21.70
LYB 150117C00097500 C 01/17/15 97.5 16.60 19.30
LYB 150117C00100000 C 01/17/15 100.0 14.70 17.20
LYB 150117C00105000 C 01/17/15 105.0 10.50 13.10
LYB 150117C00110000 C 01/17/15 110.0 7.20 7.70
LYB 150117C00115000 C 01/17/15 115.0 4.40 4.80
LYB 150117C00120000 C 01/17/15 120.0 2.30 2.95
LYB 150117C00125000 C 01/17/15 125.0 1.20 1.60
LYB 150117C00130000 C 01/17/15 130.0 0.45 0.95
LYB 150117C00135000 C 01/17/15 135.0 0.15 0.40
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 0.05
LYB 150117P00035000 P 01/17/15 35.0 0.00 0.05
LYB 150117P00037250 P 01/17/15 37.3 0.00 0.05
LYB 150117P00040000 P 01/17/15 40.0 0.00 0.05
LYB 150117P00042250 P 01/17/15 42.3 0.00 0.05
LYB 150117P00045000 P 01/17/15 45.0 0.00 0.05
LYB 150117P00047250 P 01/17/15 47.3 0.00 0.10
LYB 150117P00050000 P 01/17/15 50.0 0.00 0.10
LYB 150117P00052250 P 01/17/15 52.3 0.00 0.10
LYB 150117P00055000 P 01/17/15 55.0 0.00 0.10
LYB 150117P00057250 P 01/17/15 57.3 0.00 0.10
LYB 150117P00060000 P 01/17/15 60.0 0.00 0.15
LYB 150117P00062250 P 01/17/15 62.3 0.00 0.20
LYB 150117P00065000 P 01/17/15 65.0 0.00 0.25
LYB 150117P00067250 P 01/17/15 67.3 0.00 0.40
LYB 150117P00070000 P 01/17/15 70.0 0.00 0.25
LYB 150117P00072250 P 01/17/15 72.3 0.00 0.25
LYB 150117P00075000 P 01/17/15 75.0 0.05 0.25
LYB 150117P00077250 P 01/17/15 77.3 0.00 0.40
LYB 150117P00080000 P 01/17/15 80.0 0.05 0.30
LYB 150117P00082500 P 01/17/15 82.5 0.10 0.35
LYB 150117P00085000 P 01/17/15 85.0 0.10 0.70
LYB 150117P00087500 P 01/17/15 87.5 0.10 0.85
LYB 150117P00090000 P 01/17/15 90.0 0.25 0.55
LYB 150117P00092500 P 01/17/15 92.5 0.35 0.70
LYB 150117P00095000 P 01/17/15 95.0 0.50 0.85
LYB 150117P00097500 P 01/17/15 97.5 0.70 1.10
LYB 150117P00100000 P 01/17/15 100.0 1.10 1.30
LYB 150117P00105000 P 01/17/15 105.0 1.80 2.35
LYB 150117P00110000 P 01/17/15 110.0 3.30 3.90
LYB 150117P00115000 P 01/17/15 115.0 5.30 6.10
LYB 150117P00120000 P 01/17/15 120.0 7.30 9.40
LYB 150117P00125000 P 01/17/15 125.0 10.90 13.50
LYB 150117P00130000 P 01/17/15 130.0 15.30 18.40
LYB 150117P00135000 P 01/17/15 135.0 19.60 22.50
LYB 150320C00055000 C 03/20/15 55.0 57.70 61.30
LYB 150320C00060000 C 03/20/15 60.0 52.80 56.30
LYB 150320C00065000 C 03/20/15 65.0 47.90 51.40
LYB 150320C00070000 C 03/20/15 70.0 42.90 46.30
LYB 150320C00075000 C 03/20/15 75.0 38.00 41.40
LYB 150320C00080000 C 03/20/15 80.0 32.60 36.40
LYB 150320C00085000 C 03/20/15 85.0 28.10 31.50
LYB 150320C00090000 C 03/20/15 90.0 23.80 26.50
LYB 150320C00092500 C 03/20/15 92.5 21.20 24.40
LYB 150320C00095000 C 03/20/15 95.0 18.90 22.20
LYB 150320C00097500 C 03/20/15 97.5 16.50 19.90
LYB 150320C00100000 C 03/20/15 100.0 14.50 17.80
LYB 150320C00105000 C 03/20/15 105.0 11.00 13.90
LYB 150320C00110000 C 03/20/15 110.0 8.00 8.90
LYB 150320C00115000 C 03/20/15 115.0 5.50 6.10
LYB 150320C00120000 C 03/20/15 120.0 3.50 4.60
LYB 150320C00125000 C 03/20/15 125.0 2.10 3.00
LYB 150320C00130000 C 03/20/15 130.0 1.15 1.80
LYB 150320C00135000 C 03/20/15 135.0 0.35 2.10
LYB 150320C00140000 C 03/20/15 140.0 0.00 0.80
LYB 150320P00055000 P 03/20/15 55.0 0.00 0.25
LYB 150320P00060000 P 03/20/15 60.0 0.00 0.25
LYB 150320P00065000 P 03/20/15 65.0 0.00 0.55
LYB 150320P00070000 P 03/20/15 70.0 0.00 0.35
LYB 150320P00075000 P 03/20/15 75.0 0.05 0.40
LYB 150320P00080000 P 03/20/15 80.0 0.10 0.85
LYB 150320P00085000 P 03/20/15 85.0 0.25 1.05
LYB 150320P00090000 P 03/20/15 90.0 0.60 1.30
LYB 150320P00092500 P 03/20/15 92.5 0.05 2.80
LYB 150320P00095000 P 03/20/15 95.0 0.65 2.00
LYB 150320P00097500 P 03/20/15 97.5 0.30 2.80
LYB 150320P00100000 P 03/20/15 100.0 1.90 2.55
LYB 150320P00105000 P 03/20/15 105.0 3.10 3.80
LYB 150320P00110000 P 03/20/15 110.0 4.70 5.60
LYB 150320P00115000 P 03/20/15 115.0 6.90 8.00
LYB 150320P00120000 P 03/20/15 120.0 8.50 12.00
LYB 150320P00125000 P 03/20/15 125.0 12.50 15.40
LYB 150320P00130000 P 03/20/15 130.0 16.10 19.70
LYB 150320P00135000 P 03/20/15 135.0 20.70 23.50
LYB 150320P00140000 P 03/20/15 140.0 25.40 28.70
LYB 160115C00040000 C 01/15/16 40.0 72.10 76.40
LYB 160115C00045000 C 01/15/16 45.0 67.40 71.40
LYB 160115C00050000 C 01/15/16 50.0 62.40 66.30
LYB 160115C00055000 C 01/15/16 55.0 57.40 61.30
LYB 160115C00060000 C 01/15/16 60.0 52.50 56.30
LYB 160115C00065000 C 01/15/16 65.0 47.50 51.30
LYB 160115C00067500 C 01/15/16 67.5 45.00 48.90
LYB 160115C00070000 C 01/15/16 70.0 42.50 46.40
LYB 160115C00072500 C 01/15/16 72.5 39.70 44.00
LYB 160115C00075000 C 01/15/16 75.0 38.00 41.50
LYB 160115C00077500 C 01/15/16 77.5 35.60 39.10
LYB 160115C00080000 C 01/15/16 80.0 33.00 36.70
LYB 160115C00082500 C 01/15/16 82.5 31.30 34.40
LYB 160115C00085000 C 01/15/16 85.0 29.30 32.20
LYB 160115C00087500 C 01/15/16 87.5 27.50 30.40
LYB 160115C00090000 C 01/15/16 90.0 25.60 27.60
LYB 160115C00092500 C 01/15/16 92.5 22.60 26.40
LYB 160115C00095000 C 01/15/16 95.0 21.20 24.80
LYB 160115C00097500 C 01/15/16 97.5 19.60 22.90
LYB 160115C00100000 C 01/15/16 100.0 17.70 20.70
LYB 160115C00105000 C 01/15/16 105.0 14.50 17.50
LYB 160115C00110000 C 01/15/16 110.0 11.50 14.40
LYB 160115C00115000 C 01/15/16 115.0 9.50 10.30
LYB 160115C00120000 C 01/15/16 120.0 7.50 8.10
LYB 160115C00125000 C 01/15/16 125.0 5.30 7.00
LYB 160115C00130000 C 01/15/16 130.0 3.90 5.80
LYB 160115C00135000 C 01/15/16 135.0 2.40 4.70
LYB 160115C00140000 C 01/15/16 140.0 1.90 3.50
LYB 160115C00145000 C 01/15/16 145.0 1.30 2.75
LYB 160115C00150000 C 01/15/16 150.0 0.05 3.70
LYB 160115C00155000 C 01/15/16 155.0 0.30 1.75
LYB 160115C00160000 C 01/15/16 160.0 0.10 1.35
LYB 160115C00165000 C 01/15/16 165.0 0.00 1.10
LYB 160115P00040000 P 01/15/16 40.0 0.05 0.50
LYB 160115P00045000 P 01/15/16 45.0 0.15 0.50
LYB 160115P00050000 P 01/15/16 50.0 0.15 0.55
LYB 160115P00055000 P 01/15/16 55.0 0.00 1.00
LYB 160115P00060000 P 01/15/16 60.0 0.10 1.20
LYB 160115P00065000 P 01/15/16 65.0 0.60 2.75
LYB 160115P00067500 P 01/15/16 67.5 0.45 1.70
LYB 160115P00070000 P 01/15/16 70.0 0.80 1.80
LYB 160115P00072500 P 01/15/16 72.5 0.75 3.60
LYB 160115P00075000 P 01/15/16 75.0 1.30 3.90
LYB 160115P00077500 P 01/15/16 77.5 1.20 2.65
LYB 160115P00080000 P 01/15/16 80.0 2.10 2.85
LYB 160115P00082500 P 01/15/16 82.5 2.55 3.40
LYB 160115P00085000 P 01/15/16 85.0 2.20 3.90
LYB 160115P00087500 P 01/15/16 87.5 3.50 4.40
LYB 160115P00090000 P 01/15/16 90.0 4.00 4.90
LYB 160115P00092500 P 01/15/16 92.5 4.50 5.60
LYB 160115P00095000 P 01/15/16 95.0 5.10 6.00
LYB 160115P00097500 P 01/15/16 97.5 5.80 6.50
LYB 160115P00100000 P 01/15/16 100.0 6.60 7.50
LYB 160115P00105000 P 01/15/16 105.0 8.50 9.40
LYB 160115P00110000 P 01/15/16 110.0 10.60 11.60
LYB 160115P00115000 P 01/15/16 115.0 11.50 14.60
LYB 160115P00120000 P 01/15/16 120.0 14.10 17.60
LYB 160115P00125000 P 01/15/16 125.0 17.20 20.90
LYB 160115P00130000 P 01/15/16 130.0 21.00 24.70
LYB 160115P00135000 P 01/15/16 135.0 24.90 28.60
LYB 160115P00140000 P 01/15/16 140.0 29.10 32.70
LYB 160115P00145000 P 01/15/16 145.0 33.40 37.00
LYB 160115P00150000 P 01/15/16 150.0 37.90 41.50
LYB 160115P00155000 P 01/15/16 155.0 42.70 46.50
LYB 160115P00160000 P 01/15/16 160.0 47.50 51.50
LYB 160115P00165000 P 01/15/16 165.0 52.60 55.90

OPRA data is delayed 15 minutes.