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

Lyondellbasell Industries Nv (LYB)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 150515C00045000 C 05/15/15 45.0 48.40 51.20
LYB 150515C00047500 C 05/15/15 47.5 45.80 49.90
LYB 150515C00050000 C 05/15/15 50.0 43.20 46.20
LYB 150515C00055000 C 05/15/15 55.0 38.60 41.90
LYB 150515C00060000 C 05/15/15 60.0 33.50 36.90
LYB 150515C00065000 C 05/15/15 65.0 28.90 31.10
LYB 150515C00070000 C 05/15/15 70.0 23.70 26.20
LYB 150515C00075000 C 05/15/15 75.0 19.80 21.00
LYB 150515C00077500 C 05/15/15 77.5 17.10 19.50
LYB 150515C00080000 C 05/15/15 80.0 14.70 16.70
LYB 150515C00082500 C 05/15/15 82.5 12.60 13.60
LYB 150515C00085000 C 05/15/15 85.0 10.10 11.40
LYB 150515C00087500 C 05/15/15 87.5 8.20 9.10
LYB 150515C00090000 C 05/15/15 90.0 6.10 6.70
LYB 150515C00092500 C 05/15/15 92.5 4.60 4.90
LYB 150515C00095000 C 05/15/15 95.0 3.10 3.30
LYB 150515C00097500 C 05/15/15 97.5 1.85 2.10
LYB 150515C00100000 C 05/15/15 100.0 1.05 1.20
LYB 150515C00105000 C 05/15/15 105.0 0.20 0.35
LYB 150515C00110000 C 05/15/15 110.0 0.00 0.10
LYB 150515C00115000 C 05/15/15 115.0 0.00 0.15
LYB 150515C00120000 C 05/15/15 120.0 0.00 0.15
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 0.15
LYB 150515P00055000 P 05/15/15 55.0 0.00 0.15
LYB 150515P00060000 P 05/15/15 60.0 0.00 0.15
LYB 150515P00065000 P 05/15/15 65.0 0.00 0.15
LYB 150515P00070000 P 05/15/15 70.0 0.00 0.05
LYB 150515P00075000 P 05/15/15 75.0 0.05 0.25
LYB 150515P00077500 P 05/15/15 77.5 0.10 0.30
LYB 150515P00080000 P 05/15/15 80.0 0.15 0.30
LYB 150515P00082500 P 05/15/15 82.5 0.30 0.50
LYB 150515P00085000 P 05/15/15 85.0 0.50 0.65
LYB 150515P00087500 P 05/15/15 87.5 0.85 1.05
LYB 150515P00090000 P 05/15/15 90.0 1.30 1.45
LYB 150515P00092500 P 05/15/15 92.5 2.05 2.25
LYB 150515P00095000 P 05/15/15 95.0 3.00 3.30
LYB 150515P00097500 P 05/15/15 97.5 4.40 4.70
LYB 150515P00100000 P 05/15/15 100.0 6.00 6.90
LYB 150515P00105000 P 05/15/15 105.0 9.70 11.30
LYB 150515P00110000 P 05/15/15 110.0 14.80 15.90
LYB 150515P00115000 P 05/15/15 115.0 19.80 21.20
LYB 150515P00120000 P 05/15/15 120.0 25.00 26.20
LYB 150515P00125000 P 05/15/15 125.0 29.70 31.10
LYB 150619C00042500 C 06/19/15 42.5 51.40 53.70
LYB 150619C00045000 C 06/19/15 45.0 49.70 51.20
LYB 150619C00047500 C 06/19/15 47.5 47.20 48.70
LYB 150619C00050000 C 06/19/15 50.0 44.70 46.20
LYB 150619C00055000 C 06/19/15 55.0 39.70 41.20
LYB 150619C00060000 C 06/19/15 60.0 34.70 36.30
LYB 150619C00062500 C 06/19/15 62.5 32.20 33.80
LYB 150619C00065000 C 06/19/15 65.0 29.70 31.40
LYB 150619C00067500 C 06/19/15 67.5 27.00 29.10
LYB 150619C00070000 C 06/19/15 70.0 24.80 26.00
LYB 150619C00072500 C 06/19/15 72.5 22.10 23.60
LYB 150619C00075000 C 06/19/15 75.0 20.00 20.80
LYB 150619C00077500 C 06/19/15 77.5 17.10 18.90
LYB 150619C00080000 C 06/19/15 80.0 15.00 16.30
LYB 150619C00082500 C 06/19/15 82.5 12.60 14.00
LYB 150619C00085000 C 06/19/15 85.0 10.70 11.60
LYB 150619C00087500 C 06/19/15 87.5 8.40 9.40
LYB 150619C00090000 C 06/19/15 90.0 7.10 7.50
LYB 150619C00092500 C 06/19/15 92.5 5.40 5.80
LYB 150619C00095000 C 06/19/15 95.0 4.00 4.30
LYB 150619C00097500 C 06/19/15 97.5 2.80 3.10
LYB 150619C00100000 C 06/19/15 100.0 1.90 2.15
LYB 150619C00105000 C 06/19/15 105.0 0.70 0.95
LYB 150619C00110000 C 06/19/15 110.0 0.15 0.40
LYB 150619C00115000 C 06/19/15 115.0 0.05 0.20
LYB 150619C00120000 C 06/19/15 120.0 0.00 0.15
LYB 150619C00125000 C 06/19/15 125.0 0.00 0.15
LYB 150619C00130000 C 06/19/15 130.0 0.00 0.15
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 0.15
LYB 150619P00047500 P 06/19/15 47.5 0.00 0.15
LYB 150619P00050000 P 06/19/15 50.0 0.00 0.15
LYB 150619P00055000 P 06/19/15 55.0 0.00 0.15
LYB 150619P00060000 P 06/19/15 60.0 0.05 0.20
LYB 150619P00062500 P 06/19/15 62.5 0.00 0.20
LYB 150619P00065000 P 06/19/15 65.0 0.05 0.20
LYB 150619P00067500 P 06/19/15 67.5 0.05 0.25
LYB 150619P00070000 P 06/19/15 70.0 0.10 0.25
LYB 150619P00072500 P 06/19/15 72.5 0.20 0.35
LYB 150619P00075000 P 06/19/15 75.0 0.25 0.40
LYB 150619P00077500 P 06/19/15 77.5 0.35 0.60
LYB 150619P00080000 P 06/19/15 80.0 0.60 0.70
LYB 150619P00082500 P 06/19/15 82.5 0.85 1.00
LYB 150619P00085000 P 06/19/15 85.0 1.20 1.45
LYB 150619P00087500 P 06/19/15 87.5 1.65 1.80
LYB 150619P00090000 P 06/19/15 90.0 2.30 2.45
LYB 150619P00092500 P 06/19/15 92.5 3.10 3.30
LYB 150619P00095000 P 06/19/15 95.0 4.20 4.40
LYB 150619P00097500 P 06/19/15 97.5 5.50 5.80
LYB 150619P00100000 P 06/19/15 100.0 7.00 7.40
LYB 150619P00105000 P 06/19/15 105.0 10.80 11.70
LYB 150619P00110000 P 06/19/15 110.0 15.10 16.20
LYB 150619P00115000 P 06/19/15 115.0 19.90 21.30
LYB 150619P00120000 P 06/19/15 120.0 23.90 26.30
LYB 150619P00125000 P 06/19/15 125.0 29.70 31.20
LYB 150619P00130000 P 06/19/15 130.0 34.60 36.40
LYB 150619P00135000 P 06/19/15 135.0 39.60 41.80
LYB 150918C00042500 C 09/18/15 42.5 51.90 53.80
LYB 150918C00045000 C 09/18/15 45.0 49.00 51.10
LYB 150918C00047500 C 09/18/15 47.5 46.50 48.60
LYB 150918C00050000 C 09/18/15 50.0 44.00 46.10
LYB 150918C00055000 C 09/18/15 55.0 39.00 41.10
LYB 150918C00060000 C 09/18/15 60.0 34.50 36.20
LYB 150918C00065000 C 09/18/15 65.0 29.80 31.10
LYB 150918C00070000 C 09/18/15 70.0 23.50 26.40
LYB 150918C00072500 C 09/18/15 72.5 22.60 23.70
LYB 150918C00075000 C 09/18/15 75.0 20.30 21.30
LYB 150918C00077500 C 09/18/15 77.5 17.80 19.20
LYB 150918C00080000 C 09/18/15 80.0 15.90 17.00
LYB 150918C00082500 C 09/18/15 82.5 13.90 14.90
LYB 150918C00085000 C 09/18/15 85.0 12.40 13.20
LYB 150918C00087500 C 09/18/15 87.5 10.50 11.20
LYB 150918C00090000 C 09/18/15 90.0 8.80 9.60
LYB 150918C00092500 C 09/18/15 92.5 7.20 7.90
LYB 150918C00095000 C 09/18/15 95.0 5.90 6.50
LYB 150918C00097500 C 09/18/15 97.5 4.80 5.30
LYB 150918C00100000 C 09/18/15 100.0 3.80 4.20
LYB 150918C00105000 C 09/18/15 105.0 2.25 2.55
LYB 150918C00110000 C 09/18/15 110.0 1.15 1.45
LYB 150918C00115000 C 09/18/15 115.0 0.55 0.85
LYB 150918C00120000 C 09/18/15 120.0 0.20 0.50
LYB 150918P00042500 P 09/18/15 42.5 0.05 0.25
LYB 150918P00045000 P 09/18/15 45.0 0.05 0.30
LYB 150918P00047500 P 09/18/15 47.5 0.05 0.30
LYB 150918P00050000 P 09/18/15 50.0 0.05 0.35
LYB 150918P00055000 P 09/18/15 55.0 0.15 0.40
LYB 150918P00060000 P 09/18/15 60.0 0.30 0.55
LYB 150918P00065000 P 09/18/15 65.0 0.45 0.75
LYB 150918P00070000 P 09/18/15 70.0 0.70 1.00
LYB 150918P00072500 P 09/18/15 72.5 0.90 1.25
LYB 150918P00075000 P 09/18/15 75.0 1.15 1.50
LYB 150918P00077500 P 09/18/15 77.5 1.50 1.85
LYB 150918P00080000 P 09/18/15 80.0 1.90 2.30
LYB 150918P00082500 P 09/18/15 82.5 2.35 2.75
LYB 150918P00085000 P 09/18/15 85.0 3.00 3.50
LYB 150918P00087500 P 09/18/15 87.5 3.60 4.30
LYB 150918P00090000 P 09/18/15 90.0 4.60 5.20
LYB 150918P00092500 P 09/18/15 92.5 5.40 6.30
LYB 150918P00095000 P 09/18/15 95.0 6.80 7.50
LYB 150918P00097500 P 09/18/15 97.5 8.10 8.90
LYB 150918P00100000 P 09/18/15 100.0 9.60 10.50
LYB 150918P00105000 P 09/18/15 105.0 12.90 13.80
LYB 150918P00110000 P 09/18/15 110.0 16.60 17.80
LYB 150918P00115000 P 09/18/15 115.0 21.10 22.20
LYB 150918P00120000 P 09/18/15 120.0 25.70 26.80
LYB 160115C00037500 C 01/15/16 37.5 56.40 59.40
LYB 160115C00040000 C 01/15/16 40.0 53.90 56.90
LYB 160115C00042500 C 01/15/16 42.5 51.40 54.40
LYB 160115C00045000 C 01/15/16 45.0 48.90 51.30
LYB 160115C00047500 C 01/15/16 47.5 46.40 48.80
LYB 160115C00050000 C 01/15/16 50.0 43.20 46.90
LYB 160115C00055000 C 01/15/16 55.0 38.90 41.30
LYB 160115C00060000 C 01/15/16 60.0 35.00 36.10
LYB 160115C00062500 C 01/15/16 62.5 30.70 34.50
LYB 160115C00065000 C 01/15/16 65.0 30.20 31.10
LYB 160115C00067500 C 01/15/16 67.5 27.70 29.00
LYB 160115C00070000 C 01/15/16 70.0 25.70 26.70
LYB 160115C00072500 C 01/15/16 72.5 23.20 24.30
LYB 160115C00075000 C 01/15/16 75.0 21.10 22.00
LYB 160115C00077500 C 01/15/16 77.5 19.10 20.20
LYB 160115C00080000 C 01/15/16 80.0 17.10 18.20
LYB 160115C00082500 C 01/15/16 82.5 15.30 16.40
LYB 160115C00085000 C 01/15/16 85.0 13.70 14.50
LYB 160115C00087500 C 01/15/16 87.5 11.90 12.90
LYB 160115C00090000 C 01/15/16 90.0 10.50 11.50
LYB 160115C00092500 C 01/15/16 92.5 9.20 9.90
LYB 160115C00095000 C 01/15/16 95.0 7.90 8.50
LYB 160115C00097500 C 01/15/16 97.5 6.90 7.40
LYB 160115C00100000 C 01/15/16 100.0 5.80 6.20
LYB 160115C00105000 C 01/15/16 105.0 3.80 4.50
LYB 160115C00110000 C 01/15/16 110.0 2.60 3.20
LYB 160115C00115000 C 01/15/16 115.0 1.70 2.15
LYB 160115C00120000 C 01/15/16 120.0 1.05 1.45
LYB 160115C00125000 C 01/15/16 125.0 0.55 1.00
LYB 160115C00130000 C 01/15/16 130.0 0.25 0.70
LYB 160115C00135000 C 01/15/16 135.0 0.15 0.55
LYB 160115C00140000 C 01/15/16 140.0 0.00 0.45
LYB 160115C00145000 C 01/15/16 145.0 0.00 0.35
LYB 160115C00150000 C 01/15/16 150.0 0.00 0.30
LYB 160115C00155000 C 01/15/16 155.0 0.00 0.30
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 0.00 0.45
LYB 160115P00040000 P 01/15/16 40.0 0.10 0.45
LYB 160115P00042500 P 01/15/16 42.5 0.10 0.50
LYB 160115P00045000 P 01/15/16 45.0 0.20 0.50
LYB 160115P00047500 P 01/15/16 47.5 0.20 0.55
LYB 160115P00050000 P 01/15/16 50.0 0.30 0.65
LYB 160115P00055000 P 01/15/16 55.0 0.50 0.85
LYB 160115P00060000 P 01/15/16 60.0 0.70 1.15
LYB 160115P00062500 P 01/15/16 62.5 0.95 1.25
LYB 160115P00065000 P 01/15/16 65.0 1.10 1.55
LYB 160115P00067500 P 01/15/16 67.5 1.40 1.85
LYB 160115P00070000 P 01/15/16 70.0 1.90 2.15
LYB 160115P00072500 P 01/15/16 72.5 2.05 2.65
LYB 160115P00075000 P 01/15/16 75.0 2.55 3.10
LYB 160115P00077500 P 01/15/16 77.5 3.00 3.40
LYB 160115P00080000 P 01/15/16 80.0 3.60 4.10
LYB 160115P00082500 P 01/15/16 82.5 4.40 5.00
LYB 160115P00085000 P 01/15/16 85.0 5.10 5.90
LYB 160115P00087500 P 01/15/16 87.5 5.90 6.80
LYB 160115P00090000 P 01/15/16 90.0 7.00 7.60
LYB 160115P00092500 P 01/15/16 92.5 8.10 9.00
LYB 160115P00095000 P 01/15/16 95.0 9.50 10.00
LYB 160115P00097500 P 01/15/16 97.5 10.50 11.20
LYB 160115P00100000 P 01/15/16 100.0 12.20 13.40
LYB 160115P00105000 P 01/15/16 105.0 15.40 16.70
LYB 160115P00110000 P 01/15/16 110.0 19.00 20.10
LYB 160115P00115000 P 01/15/16 115.0 23.00 24.10
LYB 160115P00120000 P 01/15/16 120.0 27.30 28.40
LYB 160115P00125000 P 01/15/16 125.0 31.80 32.90
LYB 160115P00130000 P 01/15/16 130.0 35.80 37.60
LYB 160115P00135000 P 01/15/16 135.0 41.10 42.40
LYB 160115P00140000 P 01/15/16 140.0 44.60 48.10
LYB 160115P00145000 P 01/15/16 145.0 50.10 53.00
LYB 160115P00150000 P 01/15/16 150.0 54.70 57.90
LYB 160115P00155000 P 01/15/16 155.0 60.00 62.90
LYB 160115P00160000 P 01/15/16 160.0 64.60 68.40
LYB 160115P00165000 P 01/15/16 165.0 69.60 73.50
LYB 170120C00037500 C 01/20/17 37.5 56.60 59.20
LYB 170120C00040000 C 01/20/17 40.0 54.10 56.70
LYB 170120C00042500 C 01/20/17 42.5 51.60 54.20
LYB 170120C00045000 C 01/20/17 45.0 48.10 52.60
LYB 170120C00047500 C 01/20/17 47.5 45.60 50.00
LYB 170120C00050000 C 01/20/17 50.0 44.10 46.70
LYB 170120C00055000 C 01/20/17 55.0 38.10 42.60
LYB 170120C00060000 C 01/20/17 60.0 35.00 36.30
LYB 170120C00062500 C 01/20/17 62.5 32.60 34.00
LYB 170120C00065000 C 01/20/17 65.0 30.30 32.00
LYB 170120C00067500 C 01/20/17 67.5 28.00 30.20
LYB 170120C00070000 C 01/20/17 70.0 26.20 27.90
LYB 170120C00072500 C 01/20/17 72.5 23.90 25.90
LYB 170120C00075000 C 01/20/17 75.0 22.40 24.10
LYB 170120C00077500 C 01/20/17 77.5 20.70 22.40
LYB 170120C00080000 C 01/20/17 80.0 19.00 20.70
LYB 170120C00082500 C 01/20/17 82.5 17.50 19.10
LYB 170120C00085000 C 01/20/17 85.0 16.00 17.40
LYB 170120C00087500 C 01/20/17 87.5 14.50 16.00
LYB 170120C00090000 C 01/20/17 90.0 13.30 14.60
LYB 170120C00092500 C 01/20/17 92.5 12.00 13.40
LYB 170120C00095000 C 01/20/17 95.0 10.80 12.20
LYB 170120C00097500 C 01/20/17 97.5 9.80 11.20
LYB 170120C00100000 C 01/20/17 100.0 8.80 10.20
LYB 170120C00105000 C 01/20/17 105.0 6.90 8.30
LYB 170120C00110000 C 01/20/17 110.0 5.40 6.80
LYB 170120C00115000 C 01/20/17 115.0 4.30 5.50
LYB 170120C00120000 C 01/20/17 120.0 3.20 4.50
LYB 170120C00125000 C 01/20/17 125.0 2.40 3.60
LYB 170120C00130000 C 01/20/17 130.0 2.00 2.70
LYB 170120C00135000 C 01/20/17 135.0 1.45 2.25
LYB 170120P00037500 P 01/20/17 37.5 0.55 1.20
LYB 170120P00040000 P 01/20/17 40.0 0.65 1.35
LYB 170120P00042500 P 01/20/17 42.5 0.85 1.55
LYB 170120P00045000 P 01/20/17 45.0 1.05 1.75
LYB 170120P00047500 P 01/20/17 47.5 1.25 1.95
LYB 170120P00050000 P 01/20/17 50.0 1.55 2.20
LYB 170120P00055000 P 01/20/17 55.0 2.15 2.65
LYB 170120P00060000 P 01/20/17 60.0 2.90 3.50
LYB 170120P00062500 P 01/20/17 62.5 3.30 4.10
LYB 170120P00065000 P 01/20/17 65.0 3.80 4.70
LYB 170120P00067500 P 01/20/17 67.5 4.30 5.30
LYB 170120P00070000 P 01/20/17 70.0 5.00 5.80
LYB 170120P00072500 P 01/20/17 72.5 5.60 6.60
LYB 170120P00075000 P 01/20/17 75.0 6.40 7.40
LYB 170120P00077500 P 01/20/17 77.5 7.20 8.20
LYB 170120P00080000 P 01/20/17 80.0 8.00 9.10
LYB 170120P00082500 P 01/20/17 82.5 9.00 10.00
LYB 170120P00085000 P 01/20/17 85.0 10.00 11.20
LYB 170120P00087500 P 01/20/17 87.5 11.10 12.30
LYB 170120P00090000 P 01/20/17 90.0 12.30 13.50
LYB 170120P00092500 P 01/20/17 92.5 13.60 14.70
LYB 170120P00095000 P 01/20/17 95.0 14.90 16.20
LYB 170120P00097500 P 01/20/17 97.5 16.30 17.60
LYB 170120P00100000 P 01/20/17 100.0 17.70 19.10
LYB 170120P00105000 P 01/20/17 105.0 20.90 22.40
LYB 170120P00110000 P 01/20/17 110.0 24.30 26.20
LYB 170120P00115000 P 01/20/17 115.0 28.00 29.50
LYB 170120P00120000 P 01/20/17 120.0 31.80 33.40
LYB 170120P00125000 P 01/20/17 125.0 35.90 38.00
LYB 170120P00130000 P 01/20/17 130.0 40.10 42.30
LYB 170120P00135000 P 01/20/17 135.0 44.60 46.50

OPRA data is delayed 15 minutes.