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 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 141018C00085000 C 10/18/14 85.0 24.80 27.50
LYB 141018C00090000 C 10/18/14 90.0 19.50 22.00
LYB 141018C00095000 C 10/18/14 95.0 14.90 17.50
LYB 141018C00100000 C 10/18/14 100.0 10.20 12.50
LYB 141018C00105000 C 10/18/14 105.0 5.70 7.40
LYB 141018C00110000 C 10/18/14 110.0 2.35 2.55
LYB 141018C00115000 C 10/18/14 115.0 0.65 0.70
LYB 141018C00120000 C 10/18/14 120.0 0.05 0.20
LYB 141018C00125000 C 10/18/14 125.0 0.00 0.20
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 0.05
LYB 141018C00145000 C 10/18/14 145.0 0.00 0.05
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 0.15
LYB 141018P00090000 P 10/18/14 90.0 0.00 0.20
LYB 141018P00095000 P 10/18/14 95.0 0.00 0.20
LYB 141018P00100000 P 10/18/14 100.0 0.15 0.25
LYB 141018P00105000 P 10/18/14 105.0 0.60 0.70
LYB 141018P00110000 P 10/18/14 110.0 1.90 2.20
LYB 141018P00115000 P 10/18/14 115.0 3.90 5.50
LYB 141018P00120000 P 10/18/14 120.0 8.90 10.00
LYB 141018P00125000 P 10/18/14 125.0 12.40 15.30
LYB 141018P00130000 P 10/18/14 130.0 17.40 20.30
LYB 141018P00135000 P 10/18/14 135.0 22.30 25.00
LYB 141018P00140000 P 10/18/14 140.0 27.40 30.00
LYB 141018P00145000 P 10/18/14 145.0 32.30 36.20
LYB 141018P00150000 P 10/18/14 150.0 37.40 40.00
LYB 141018P00155000 P 10/18/14 155.0 42.40 45.70
LYB 141122C00085000 C 11/22/14 85.0 25.00 27.00
LYB 141122C00090000 C 11/22/14 90.0 20.00 22.00
LYB 141122C00095000 C 11/22/14 95.0 15.10 16.90
LYB 141122C00100000 C 11/22/14 100.0 10.80 12.50
LYB 141122C00105000 C 11/22/14 105.0 6.80 8.90
LYB 141122C00110000 C 11/22/14 110.0 3.70 4.00
LYB 141122C00115000 C 11/22/14 115.0 1.75 2.35
LYB 141122C00120000 C 11/22/14 120.0 0.65 0.95
LYB 141122C00125000 C 11/22/14 125.0 0.20 0.50
LYB 141122C00130000 C 11/22/14 130.0 0.05 0.25
LYB 141122C00135000 C 11/22/14 135.0 0.00 0.20
LYB 141122C00140000 C 11/22/14 140.0 0.00 0.20
LYB 141122C00145000 C 11/22/14 145.0 0.00 0.15
LYB 141122C00150000 C 11/22/14 150.0 0.00 0.15
LYB 141122C00155000 C 11/22/14 155.0 0.00 0.15
LYB 141122C00160000 C 11/22/14 160.0 0.00 0.10
LYB 141122P00085000 P 11/22/14 85.0 0.00 0.25
LYB 141122P00090000 P 11/22/14 90.0 0.20 0.30
LYB 141122P00095000 P 11/22/14 95.0 0.40 0.50
LYB 141122P00100000 P 11/22/14 100.0 0.75 1.00
LYB 141122P00105000 P 11/22/14 105.0 1.70 2.00
LYB 141122P00110000 P 11/22/14 110.0 3.40 3.90
LYB 141122P00115000 P 11/22/14 115.0 6.40 7.10
LYB 141122P00120000 P 11/22/14 120.0 9.00 11.10
LYB 141122P00125000 P 11/22/14 125.0 13.90 15.80
LYB 141122P00130000 P 11/22/14 130.0 18.10 20.80
LYB 141122P00135000 P 11/22/14 135.0 23.00 25.50
LYB 141122P00140000 P 11/22/14 140.0 28.00 30.70
LYB 141122P00145000 P 11/22/14 145.0 33.40 35.70
LYB 141122P00150000 P 11/22/14 150.0 38.00 40.70
LYB 141122P00155000 P 11/22/14 155.0 43.00 45.80
LYB 141122P00160000 P 11/22/14 160.0 48.00 50.70
LYB 141220C00050000 C 12/20/14 50.0 58.90 62.80
LYB 141220C00055000 C 12/20/14 55.0 54.90 57.10
LYB 141220C00060000 C 12/20/14 60.0 49.60 52.10
LYB 141220C00065000 C 12/20/14 65.0 44.70 47.10
LYB 141220C00070000 C 12/20/14 70.0 39.30 42.00
LYB 141220C00075000 C 12/20/14 75.0 35.10 37.80
LYB 141220C00080000 C 12/20/14 80.0 30.00 32.00
LYB 141220C00082500 C 12/20/14 82.5 27.50 29.50
LYB 141220C00085000 C 12/20/14 85.0 25.00 27.00
LYB 141220C00087500 C 12/20/14 87.5 22.60 25.30
LYB 141220C00090000 C 12/20/14 90.0 20.10 22.90
LYB 141220C00092500 C 12/20/14 92.5 17.70 19.40
LYB 141220C00095000 C 12/20/14 95.0 15.50 17.70
LYB 141220C00097500 C 12/20/14 97.5 13.30 14.40
LYB 141220C00100000 C 12/20/14 100.0 11.10 12.60
LYB 141220C00105000 C 12/20/14 105.0 7.10 8.20
LYB 141220C00110000 C 12/20/14 110.0 4.20 4.60
LYB 141220C00115000 C 12/20/14 115.0 2.10 2.35
LYB 141220C00120000 C 12/20/14 120.0 0.90 1.05
LYB 141220C00125000 C 12/20/14 125.0 0.35 0.70
LYB 141220C00130000 C 12/20/14 130.0 0.10 0.35
LYB 141220C00135000 C 12/20/14 135.0 0.00 0.25
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 0.05
LYB 141220P00065000 P 12/20/14 65.0 0.00 0.15
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 0.05 0.25
LYB 141220P00085000 P 12/20/14 85.0 0.05 0.30
LYB 141220P00087500 P 12/20/14 87.5 0.10 0.35
LYB 141220P00090000 P 12/20/14 90.0 0.30 0.40
LYB 141220P00092500 P 12/20/14 92.5 0.40 0.55
LYB 141220P00095000 P 12/20/14 95.0 0.55 0.70
LYB 141220P00097500 P 12/20/14 97.5 0.60 0.95
LYB 141220P00100000 P 12/20/14 100.0 0.90 1.35
LYB 141220P00105000 P 12/20/14 105.0 2.35 2.50
LYB 141220P00110000 P 12/20/14 110.0 4.20 4.50
LYB 141220P00115000 P 12/20/14 115.0 7.10 7.60
LYB 141220P00120000 P 12/20/14 120.0 9.20 11.50
LYB 141220P00125000 P 12/20/14 125.0 13.90 16.10
LYB 141220P00130000 P 12/20/14 130.0 18.20 20.90
LYB 141220P00135000 P 12/20/14 135.0 23.10 26.00
LYB 150117C00025000 C 01/17/15 25.0 84.90 87.70
LYB 150117C00027250 C 01/17/15 27.3 82.60 85.40
LYB 150117C00030000 C 01/17/15 30.0 79.90 82.70
LYB 150117C00032250 C 01/17/15 32.3 77.50 80.30
LYB 150117C00035000 C 01/17/15 35.0 74.60 77.80
LYB 150117C00037250 C 01/17/15 37.3 72.50 75.40
LYB 150117C00040000 C 01/17/15 40.0 69.30 72.60
LYB 150117C00042250 C 01/17/15 42.3 67.60 70.40
LYB 150117C00045000 C 01/17/15 45.0 64.40 67.70
LYB 150117C00047250 C 01/17/15 47.3 62.60 65.50
LYB 150117C00050000 C 01/17/15 50.0 59.30 62.70
LYB 150117C00052250 C 01/17/15 52.3 57.60 60.50
LYB 150117C00055000 C 01/17/15 55.0 54.90 57.70
LYB 150117C00057250 C 01/17/15 57.3 51.60 55.40
LYB 150117C00060000 C 01/17/15 60.0 49.80 52.80
LYB 150117C00062250 C 01/17/15 62.3 47.40 50.50
LYB 150117C00065000 C 01/17/15 65.0 44.70 47.80
LYB 150117C00067250 C 01/17/15 67.3 42.60 45.60
LYB 150117C00070000 C 01/17/15 70.0 39.80 42.80
LYB 150117C00072250 C 01/17/15 72.3 37.40 40.40
LYB 150117C00075000 C 01/17/15 75.0 35.10 37.70
LYB 150117C00077250 C 01/17/15 77.3 33.00 35.50
LYB 150117C00080000 C 01/17/15 80.0 30.20 32.70
LYB 150117C00082500 C 01/17/15 82.5 27.60 30.40
LYB 150117C00085000 C 01/17/15 85.0 25.10 27.90
LYB 150117C00087500 C 01/17/15 87.5 22.50 24.40
LYB 150117C00090000 C 01/17/15 90.0 20.40 21.90
LYB 150117C00092500 C 01/17/15 92.5 18.10 19.40
LYB 150117C00095000 C 01/17/15 95.0 15.80 16.90
LYB 150117C00097500 C 01/17/15 97.5 13.50 14.20
LYB 150117C00100000 C 01/17/15 100.0 11.40 12.20
LYB 150117C00105000 C 01/17/15 105.0 7.60 9.20
LYB 150117C00110000 C 01/17/15 110.0 4.70 5.10
LYB 150117C00115000 C 01/17/15 115.0 2.55 3.00
LYB 150117C00120000 C 01/17/15 120.0 1.35 1.75
LYB 150117C00125000 C 01/17/15 125.0 0.60 1.00
LYB 150117C00130000 C 01/17/15 130.0 0.25 0.50
LYB 150117C00135000 C 01/17/15 135.0 0.05 0.30
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 0.05
LYB 150117P00050000 P 01/17/15 50.0 0.00 0.05
LYB 150117P00052250 P 01/17/15 52.3 0.00 0.05
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 0.25
LYB 150117P00070000 P 01/17/15 70.0 0.00 0.45
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 0.05 0.30
LYB 150117P00080000 P 01/17/15 80.0 0.05 0.30
LYB 150117P00082500 P 01/17/15 82.5 0.10 0.50
LYB 150117P00085000 P 01/17/15 85.0 0.15 0.40
LYB 150117P00087500 P 01/17/15 87.5 0.20 0.50
LYB 150117P00090000 P 01/17/15 90.0 0.50 0.65
LYB 150117P00092500 P 01/17/15 92.5 0.65 0.80
LYB 150117P00095000 P 01/17/15 95.0 0.85 0.95
LYB 150117P00097500 P 01/17/15 97.5 1.10 1.30
LYB 150117P00100000 P 01/17/15 100.0 1.10 1.70
LYB 150117P00105000 P 01/17/15 105.0 2.10 3.00
LYB 150117P00110000 P 01/17/15 110.0 4.80 5.10
LYB 150117P00115000 P 01/17/15 115.0 7.00 8.00
LYB 150117P00120000 P 01/17/15 120.0 9.40 11.80
LYB 150117P00125000 P 01/17/15 125.0 13.90 16.20
LYB 150117P00130000 P 01/17/15 130.0 18.90 20.90
LYB 150117P00135000 P 01/17/15 135.0 23.20 25.90
LYB 150320C00055000 C 03/20/15 55.0 53.80 57.70
LYB 150320C00060000 C 03/20/15 60.0 49.80 52.70
LYB 150320C00065000 C 03/20/15 65.0 44.40 47.80
LYB 150320C00070000 C 03/20/15 70.0 40.00 42.70
LYB 150320C00075000 C 03/20/15 75.0 34.60 37.70
LYB 150320C00080000 C 03/20/15 80.0 29.50 32.90
LYB 150320C00085000 C 03/20/15 85.0 24.80 28.00
LYB 150320C00090000 C 03/20/15 90.0 20.50 23.00
LYB 150320C00092500 C 03/20/15 92.5 18.20 21.10
LYB 150320C00095000 C 03/20/15 95.0 16.10 19.00
LYB 150320C00097500 C 03/20/15 97.5 14.20 16.80
LYB 150320C00100000 C 03/20/15 100.0 12.20 14.80
LYB 150320C00105000 C 03/20/15 105.0 8.90 9.40
LYB 150320C00110000 C 03/20/15 110.0 6.10 6.70
LYB 150320C00115000 C 03/20/15 115.0 3.90 4.50
LYB 150320C00120000 C 03/20/15 120.0 2.45 3.30
LYB 150320C00125000 C 03/20/15 125.0 1.30 2.00
LYB 150320C00130000 C 03/20/15 130.0 0.75 1.25
LYB 150320C00135000 C 03/20/15 135.0 0.40 0.80
LYB 150320C00140000 C 03/20/15 140.0 0.10 0.55
LYB 150320P00055000 P 03/20/15 55.0 0.00 0.25
LYB 150320P00060000 P 03/20/15 60.0 0.00 0.50
LYB 150320P00065000 P 03/20/15 65.0 0.00 0.30
LYB 150320P00070000 P 03/20/15 70.0 0.00 0.35
LYB 150320P00075000 P 03/20/15 75.0 0.15 0.45
LYB 150320P00080000 P 03/20/15 80.0 0.30 0.60
LYB 150320P00085000 P 03/20/15 85.0 0.55 0.90
LYB 150320P00090000 P 03/20/15 90.0 0.90 1.35
LYB 150320P00092500 P 03/20/15 92.5 1.10 1.80
LYB 150320P00095000 P 03/20/15 95.0 1.50 2.10
LYB 150320P00097500 P 03/20/15 97.5 1.90 2.60
LYB 150320P00100000 P 03/20/15 100.0 2.95 3.20
LYB 150320P00105000 P 03/20/15 105.0 4.20 4.90
LYB 150320P00110000 P 03/20/15 110.0 6.50 7.10
LYB 150320P00115000 P 03/20/15 115.0 9.40 10.00
LYB 150320P00120000 P 03/20/15 120.0 11.30 13.60
LYB 150320P00125000 P 03/20/15 125.0 15.00 17.60
LYB 150320P00130000 P 03/20/15 130.0 19.50 22.40
LYB 150320P00135000 P 03/20/15 135.0 24.10 27.00
LYB 150320P00140000 P 03/20/15 140.0 28.90 32.00
LYB 160115C00040000 C 01/15/16 40.0 69.10 73.00
LYB 160115C00045000 C 01/15/16 45.0 64.50 67.70
LYB 160115C00050000 C 01/15/16 50.0 59.10 63.00
LYB 160115C00055000 C 01/15/16 55.0 54.20 57.80
LYB 160115C00060000 C 01/15/16 60.0 49.40 53.00
LYB 160115C00065000 C 01/15/16 65.0 44.60 48.00
LYB 160115C00067500 C 01/15/16 67.5 42.30 45.60
LYB 160115C00070000 C 01/15/16 70.0 40.10 42.80
LYB 160115C00072500 C 01/15/16 72.5 37.80 40.40
LYB 160115C00075000 C 01/15/16 75.0 35.40 38.10
LYB 160115C00077500 C 01/15/16 77.5 33.20 35.80
LYB 160115C00080000 C 01/15/16 80.0 30.80 33.50
LYB 160115C00082500 C 01/15/16 82.5 28.70 32.10
LYB 160115C00085000 C 01/15/16 85.0 26.60 30.00
LYB 160115C00087500 C 01/15/16 87.5 24.90 28.10
LYB 160115C00090000 C 01/15/16 90.0 23.10 26.20
LYB 160115C00092500 C 01/15/16 92.5 21.10 24.30
LYB 160115C00095000 C 01/15/16 95.0 19.50 22.40
LYB 160115C00097500 C 01/15/16 97.5 17.50 20.80
LYB 160115C00100000 C 01/15/16 100.0 16.10 18.70
LYB 160115C00105000 C 01/15/16 105.0 13.10 15.90
LYB 160115C00110000 C 01/15/16 110.0 10.70 13.00
LYB 160115C00115000 C 01/15/16 115.0 8.80 10.30
LYB 160115C00120000 C 01/15/16 120.0 6.80 7.80
LYB 160115C00125000 C 01/15/16 125.0 5.20 7.10
LYB 160115C00130000 C 01/15/16 130.0 4.00 5.50
LYB 160115C00135000 C 01/15/16 135.0 2.90 4.40
LYB 160115C00140000 C 01/15/16 140.0 2.00 3.60
LYB 160115C00145000 C 01/15/16 145.0 1.65 2.40
LYB 160115C00150000 C 01/15/16 150.0 1.15 1.90
LYB 160115C00155000 C 01/15/16 155.0 0.80 1.50
LYB 160115C00160000 C 01/15/16 160.0 0.50 1.25
LYB 160115C00165000 C 01/15/16 165.0 0.25 1.05
LYB 160115P00040000 P 01/15/16 40.0 0.05 0.50
LYB 160115P00045000 P 01/15/16 45.0 0.15 0.65
LYB 160115P00050000 P 01/15/16 50.0 0.25 0.75
LYB 160115P00055000 P 01/15/16 55.0 0.20 1.05
LYB 160115P00060000 P 01/15/16 60.0 0.35 1.25
LYB 160115P00065000 P 01/15/16 65.0 0.75 1.55
LYB 160115P00067500 P 01/15/16 67.5 0.85 1.75
LYB 160115P00070000 P 01/15/16 70.0 1.10 2.00
LYB 160115P00072500 P 01/15/16 72.5 1.30 2.25
LYB 160115P00075000 P 01/15/16 75.0 1.85 2.55
LYB 160115P00077500 P 01/15/16 77.5 1.95 2.80
LYB 160115P00080000 P 01/15/16 80.0 2.90 3.40
LYB 160115P00082500 P 01/15/16 82.5 3.20 3.90
LYB 160115P00085000 P 01/15/16 85.0 3.60 4.30
LYB 160115P00087500 P 01/15/16 87.5 4.20 4.90
LYB 160115P00090000 P 01/15/16 90.0 4.80 5.40
LYB 160115P00092500 P 01/15/16 92.5 5.50 6.10
LYB 160115P00095000 P 01/15/16 95.0 6.20 7.00
LYB 160115P00097500 P 01/15/16 97.5 7.00 7.80
LYB 160115P00100000 P 01/15/16 100.0 7.90 8.90
LYB 160115P00105000 P 01/15/16 105.0 10.40 11.10
LYB 160115P00110000 P 01/15/16 110.0 12.80 13.60
LYB 160115P00115000 P 01/15/16 115.0 13.20 16.50
LYB 160115P00120000 P 01/15/16 120.0 16.30 19.90
LYB 160115P00125000 P 01/15/16 125.0 19.80 23.40
LYB 160115P00130000 P 01/15/16 130.0 23.60 27.00
LYB 160115P00135000 P 01/15/16 135.0 27.60 31.00
LYB 160115P00140000 P 01/15/16 140.0 32.00 35.60
LYB 160115P00145000 P 01/15/16 145.0 36.30 39.80
LYB 160115P00150000 P 01/15/16 150.0 40.90 44.40
LYB 160115P00155000 P 01/15/16 155.0 46.30 49.10
LYB 160115P00160000 P 01/15/16 160.0 51.00 53.90
LYB 160115P00165000 P 01/15/16 165.0 55.80 58.90

OPRA data is delayed 15 minutes.