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 (2014-12-05)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 150220C00060000 C 02/20/15 60.0 18.80 21.20
LYB 150220C00065000 C 02/20/15 65.0 13.70 16.40
LYB 150220C00070000 C 02/20/15 70.0 9.20 11.60
LYB 150220C00072500 C 02/20/15 72.5 6.80 9.30
LYB 150220C00075000 C 02/20/15 75.0 5.40 7.20
LYB 150220C00077500 C 02/20/15 77.5 3.70 5.10
LYB 150220C00080000 C 02/20/15 80.0 2.40 2.55
LYB 150220C00082500 C 02/20/15 82.5 1.40 2.10
LYB 150220C00085000 C 02/20/15 85.0 0.80 1.10
LYB 150220C00087500 C 02/20/15 87.5 0.45 0.65
LYB 150220C00090000 C 02/20/15 90.0 0.15 0.35
LYB 150220C00095000 C 02/20/15 95.0 0.00 0.15
LYB 150220C00100000 C 02/20/15 100.0 0.00 0.20
LYB 150220P00060000 P 02/20/15 60.0 0.00 0.30
LYB 150220P00065000 P 02/20/15 65.0 0.15 0.55
LYB 150220P00070000 P 02/20/15 70.0 0.45 0.75
LYB 150220P00072500 P 02/20/15 72.5 0.75 1.05
LYB 150220P00075000 P 02/20/15 75.0 1.35 1.65
LYB 150220P00077500 P 02/20/15 77.5 2.25 2.50
LYB 150220P00080000 P 02/20/15 80.0 3.20 3.70
LYB 150220P00082500 P 02/20/15 82.5 4.80 5.40
LYB 150220P00085000 P 02/20/15 85.0 5.20 7.40
LYB 150220P00087500 P 02/20/15 87.5 6.90 9.60
LYB 150220P00090000 P 02/20/15 90.0 9.20 11.70
LYB 150220P00095000 P 02/20/15 95.0 13.90 16.60
LYB 150220P00100000 P 02/20/15 100.0 18.90 21.50
LYB 150320C00047500 C 03/20/15 47.5 31.10 33.80
LYB 150320C00050000 C 03/20/15 50.0 28.60 31.30
LYB 150320C00055000 C 03/20/15 55.0 23.60 26.30
LYB 150320C00060000 C 03/20/15 60.0 18.70 21.50
LYB 150320C00062500 C 03/20/15 62.5 16.50 19.20
LYB 150320C00065000 C 03/20/15 65.0 14.10 16.60
LYB 150320C00067500 C 03/20/15 67.5 11.60 14.40
LYB 150320C00070000 C 03/20/15 70.0 9.90 11.90
LYB 150320C00072500 C 03/20/15 72.5 8.00 9.80
LYB 150320C00075000 C 03/20/15 75.0 5.60 7.90
LYB 150320C00077500 C 03/20/15 77.5 4.60 5.00
LYB 150320C00080000 C 03/20/15 80.0 3.40 3.80
LYB 150320C00082500 C 03/20/15 82.5 2.35 2.70
LYB 150320C00085000 C 03/20/15 85.0 1.55 1.90
LYB 150320C00087500 C 03/20/15 87.5 0.65 1.50
LYB 150320C00090000 C 03/20/15 90.0 0.25 0.95
LYB 150320C00092500 C 03/20/15 92.5 0.15 0.65
LYB 150320C00095000 C 03/20/15 95.0 0.05 0.50
LYB 150320C00097500 C 03/20/15 97.5 0.00 0.25
LYB 150320C00100000 C 03/20/15 100.0 0.00 0.25
LYB 150320C00105000 C 03/20/15 105.0 0.00 0.25
LYB 150320C00110000 C 03/20/15 110.0 0.00 0.35
LYB 150320C00115000 C 03/20/15 115.0 0.00 0.05
LYB 150320C00120000 C 03/20/15 120.0 0.00 0.25
LYB 150320C00125000 C 03/20/15 125.0 0.00 0.15
LYB 150320C00130000 C 03/20/15 130.0 0.00 0.15
LYB 150320C00135000 C 03/20/15 135.0 0.00 0.05
LYB 150320C00140000 C 03/20/15 140.0 0.00 0.05
LYB 150320P00047500 P 03/20/15 47.5 0.00 0.30
LYB 150320P00050000 P 03/20/15 50.0 0.00 0.45
LYB 150320P00055000 P 03/20/15 55.0 0.10 0.40
LYB 150320P00060000 P 03/20/15 60.0 0.25 0.45
LYB 150320P00062500 P 03/20/15 62.5 0.40 0.85
LYB 150320P00065000 P 03/20/15 65.0 0.60 1.20
LYB 150320P00067500 P 03/20/15 67.5 0.80 1.60
LYB 150320P00070000 P 03/20/15 70.0 1.15 1.60
LYB 150320P00072500 P 03/20/15 72.5 1.60 2.10
LYB 150320P00075000 P 03/20/15 75.0 2.50 2.90
LYB 150320P00077500 P 03/20/15 77.5 3.00 3.90
LYB 150320P00080000 P 03/20/15 80.0 4.30 5.20
LYB 150320P00082500 P 03/20/15 82.5 5.50 6.70
LYB 150320P00085000 P 03/20/15 85.0 6.70 9.20
LYB 150320P00087500 P 03/20/15 87.5 8.50 10.90
LYB 150320P00090000 P 03/20/15 90.0 11.00 12.60
LYB 150320P00092500 P 03/20/15 92.5 12.40 14.90
LYB 150320P00095000 P 03/20/15 95.0 14.70 17.40
LYB 150320P00097500 P 03/20/15 97.5 17.10 19.80
LYB 150320P00100000 P 03/20/15 100.0 19.50 22.20
LYB 150320P00105000 P 03/20/15 105.0 24.40 27.10
LYB 150320P00110000 P 03/20/15 110.0 29.40 32.10
LYB 150320P00115000 P 03/20/15 115.0 34.30 37.10
LYB 150320P00120000 P 03/20/15 120.0 39.40 42.30
LYB 150320P00125000 P 03/20/15 125.0 44.40 47.20
LYB 150320P00130000 P 03/20/15 130.0 49.30 52.10
LYB 150320P00135000 P 03/20/15 135.0 54.40 57.10
LYB 150320P00140000 P 03/20/15 140.0 59.40 62.40
LYB 150619C00042500 C 06/19/15 42.5 36.10 38.90
LYB 150619C00045000 C 06/19/15 45.0 33.40 36.40
LYB 150619C00047500 C 06/19/15 47.5 31.10 33.90
LYB 150619C00050000 C 06/19/15 50.0 28.70 31.50
LYB 150619C00055000 C 06/19/15 55.0 23.80 26.80
LYB 150619C00060000 C 06/19/15 60.0 19.20 22.00
LYB 150619C00062500 C 06/19/15 62.5 17.00 19.50
LYB 150619C00065000 C 06/19/15 65.0 14.90 17.50
LYB 150619C00067500 C 06/19/15 67.5 12.90 15.40
LYB 150619C00070000 C 06/19/15 70.0 10.80 13.30
LYB 150619C00072500 C 06/19/15 72.5 9.00 11.70
LYB 150619C00075000 C 06/19/15 75.0 8.10 8.70
LYB 150619C00077500 C 06/19/15 77.5 6.70 7.30
LYB 150619C00080000 C 06/19/15 80.0 5.40 6.10
LYB 150619C00082500 C 06/19/15 82.5 4.30 5.00
LYB 150619C00085000 C 06/19/15 85.0 3.40 4.10
LYB 150619C00087500 C 06/19/15 87.5 1.95 3.30
LYB 150619C00090000 C 06/19/15 90.0 1.55 2.65
LYB 150619C00092500 C 06/19/15 92.5 1.10 2.20
LYB 150619C00095000 C 06/19/15 95.0 0.90 1.65
LYB 150619C00097500 C 06/19/15 97.5 0.90 1.30
LYB 150619C00100000 C 06/19/15 100.0 0.30 1.00
LYB 150619C00105000 C 06/19/15 105.0 0.15 0.55
LYB 150619C00110000 C 06/19/15 110.0 0.05 0.35
LYB 150619C00115000 C 06/19/15 115.0 0.00 0.30
LYB 150619C00120000 C 06/19/15 120.0 0.00 0.30
LYB 150619C00125000 C 06/19/15 125.0 0.00 0.50
LYB 150619C00130000 C 06/19/15 130.0 0.00 0.25
LYB 150619C00135000 C 06/19/15 135.0 0.00 0.50
LYB 150619P00042500 P 06/19/15 42.5 0.05 0.55
LYB 150619P00045000 P 06/19/15 45.0 0.20 0.70
LYB 150619P00047500 P 06/19/15 47.5 0.40 0.75
LYB 150619P00050000 P 06/19/15 50.0 0.45 0.90
LYB 150619P00055000 P 06/19/15 55.0 0.80 1.35
LYB 150619P00060000 P 06/19/15 60.0 1.25 2.00
LYB 150619P00062500 P 06/19/15 62.5 1.65 2.45
LYB 150619P00065000 P 06/19/15 65.0 2.05 2.65
LYB 150619P00067500 P 06/19/15 67.5 2.55 3.10
LYB 150619P00070000 P 06/19/15 70.0 3.10 3.80
LYB 150619P00072500 P 06/19/15 72.5 3.80 4.60
LYB 150619P00075000 P 06/19/15 75.0 5.00 5.60
LYB 150619P00077500 P 06/19/15 77.5 6.00 6.70
LYB 150619P00080000 P 06/19/15 80.0 7.20 8.00
LYB 150619P00082500 P 06/19/15 82.5 8.60 9.40
LYB 150619P00085000 P 06/19/15 85.0 9.80 12.10
LYB 150619P00087500 P 06/19/15 87.5 11.00 13.70
LYB 150619P00090000 P 06/19/15 90.0 12.70 15.40
LYB 150619P00092500 P 06/19/15 92.5 14.60 17.10
LYB 150619P00095000 P 06/19/15 95.0 16.40 19.20
LYB 150619P00097500 P 06/19/15 97.5 18.60 21.40
LYB 150619P00100000 P 06/19/15 100.0 20.90 23.70
LYB 150619P00105000 P 06/19/15 105.0 25.30 28.20
LYB 150619P00110000 P 06/19/15 110.0 30.10 33.00
LYB 150619P00115000 P 06/19/15 115.0 35.00 37.80
LYB 150619P00120000 P 06/19/15 120.0 40.00 43.20
LYB 150619P00125000 P 06/19/15 125.0 44.90 47.70
LYB 150619P00130000 P 06/19/15 130.0 49.90 52.80
LYB 150619P00135000 P 06/19/15 135.0 54.90 57.70
LYB 150918C00042500 C 09/18/15 42.5 35.90 39.00
LYB 150918C00045000 C 09/18/15 45.0 33.70 36.40
LYB 150918C00047500 C 09/18/15 47.5 31.30 34.10
LYB 150918C00050000 C 09/18/15 50.0 28.80 31.60
LYB 150918C00055000 C 09/18/15 55.0 24.10 27.00
LYB 150918C00060000 C 09/18/15 60.0 19.70 22.50
LYB 150918C00065000 C 09/18/15 65.0 15.70 18.40
LYB 150918C00070000 C 09/18/15 70.0 11.90 14.60
LYB 150918C00072500 C 09/18/15 72.5 10.30 11.70
LYB 150918C00075000 C 09/18/15 75.0 9.40 10.30
LYB 150918C00077500 C 09/18/15 77.5 8.30 9.00
LYB 150918C00080000 C 09/18/15 80.0 6.80 7.80
LYB 150918C00082500 C 09/18/15 82.5 5.90 6.70
LYB 150918C00085000 C 09/18/15 85.0 5.00 5.80
LYB 150918C00087500 C 09/18/15 87.5 4.00 4.90
LYB 150918C00090000 C 09/18/15 90.0 2.50 4.20
LYB 150918C00095000 C 09/18/15 95.0 1.65 2.85
LYB 150918C00100000 C 09/18/15 100.0 1.00 1.85
LYB 150918C00105000 C 09/18/15 105.0 0.55 1.15
LYB 150918C00110000 C 09/18/15 110.0 0.30 0.80
LYB 150918C00115000 C 09/18/15 115.0 0.10 0.60
LYB 150918C00120000 C 09/18/15 120.0 0.00 0.40
LYB 150918P00042500 P 09/18/15 42.5 0.45 0.80
LYB 150918P00045000 P 09/18/15 45.0 0.55 1.05
LYB 150918P00047500 P 09/18/15 47.5 0.75 1.25
LYB 150918P00050000 P 09/18/15 50.0 0.95 1.45
LYB 150918P00055000 P 09/18/15 55.0 1.50 2.20
LYB 150918P00060000 P 09/18/15 60.0 2.30 2.95
LYB 150918P00065000 P 09/18/15 65.0 3.30 4.10
LYB 150918P00070000 P 09/18/15 70.0 4.70 5.70
LYB 150918P00072500 P 09/18/15 72.5 5.60 6.60
LYB 150918P00075000 P 09/18/15 75.0 6.60 7.70
LYB 150918P00077500 P 09/18/15 77.5 7.80 8.90
LYB 150918P00080000 P 09/18/15 80.0 8.80 10.10
LYB 150918P00082500 P 09/18/15 82.5 10.20 11.50
LYB 150918P00085000 P 09/18/15 85.0 12.00 13.10
LYB 150918P00087500 P 09/18/15 87.5 13.30 15.00
LYB 150918P00090000 P 09/18/15 90.0 14.70 17.70
LYB 150918P00095000 P 09/18/15 95.0 18.40 21.00
LYB 150918P00100000 P 09/18/15 100.0 22.40 24.90
LYB 150918P00105000 P 09/18/15 105.0 26.80 29.40
LYB 150918P00110000 P 09/18/15 110.0 31.40 33.90
LYB 150918P00115000 P 09/18/15 115.0 35.70 38.70
LYB 150918P00120000 P 09/18/15 120.0 40.60 43.70
LYB 160115C00037500 C 01/15/16 37.5 40.80 44.00
LYB 160115C00040000 C 01/15/16 40.0 38.30 41.80
LYB 160115C00042500 C 01/15/16 42.5 36.10 39.30
LYB 160115C00045000 C 01/15/16 45.0 33.70 37.10
LYB 160115C00047500 C 01/15/16 47.5 31.30 34.30
LYB 160115C00050000 C 01/15/16 50.0 28.90 32.00
LYB 160115C00055000 C 01/15/16 55.0 24.40 27.20
LYB 160115C00060000 C 01/15/16 60.0 19.50 22.90
LYB 160115C00062500 C 01/15/16 62.5 17.60 21.20
LYB 160115C00065000 C 01/15/16 65.0 15.70 19.30
LYB 160115C00067500 C 01/15/16 67.5 13.90 17.50
LYB 160115C00070000 C 01/15/16 70.0 12.30 15.90
LYB 160115C00072500 C 01/15/16 72.5 10.70 14.20
LYB 160115C00075000 C 01/15/16 75.0 9.20 12.70
LYB 160115C00077500 C 01/15/16 77.5 9.20 11.30
LYB 160115C00080000 C 01/15/16 80.0 8.50 10.00
LYB 160115C00082500 C 01/15/16 82.5 7.40 9.00
LYB 160115C00085000 C 01/15/16 85.0 4.90 7.70
LYB 160115C00087500 C 01/15/16 87.5 4.30 7.00
LYB 160115C00090000 C 01/15/16 90.0 3.90 5.40
LYB 160115C00092500 C 01/15/16 92.5 2.90 5.10
LYB 160115C00095000 C 01/15/16 95.0 2.30 4.30
LYB 160115C00097500 C 01/15/16 97.5 2.00 3.90
LYB 160115C00100000 C 01/15/16 100.0 1.45 3.00
LYB 160115C00105000 C 01/15/16 105.0 1.15 2.60
LYB 160115C00110000 C 01/15/16 110.0 0.40 2.20
LYB 160115C00115000 C 01/15/16 115.0 0.00 4.60
LYB 160115C00120000 C 01/15/16 120.0 0.00 1.15
LYB 160115C00125000 C 01/15/16 125.0 0.00 1.00
LYB 160115C00130000 C 01/15/16 130.0 0.00 1.00
LYB 160115C00135000 C 01/15/16 135.0 0.00 1.00
LYB 160115C00140000 C 01/15/16 140.0 0.00 1.00
LYB 160115C00145000 C 01/15/16 145.0 0.00 1.00
LYB 160115C00150000 C 01/15/16 150.0 0.00 1.00
LYB 160115C00155000 C 01/15/16 155.0 0.00 1.00
LYB 160115C00160000 C 01/15/16 160.0 0.00 1.00
LYB 160115C00165000 C 01/15/16 165.0 0.00 0.90
LYB 160115P00037500 P 01/15/16 37.5 0.05 1.35
LYB 160115P00040000 P 01/15/16 40.0 0.40 1.55
LYB 160115P00042500 P 01/15/16 42.5 0.05 1.80
LYB 160115P00045000 P 01/15/16 45.0 0.80 2.05
LYB 160115P00047500 P 01/15/16 47.5 1.30 2.40
LYB 160115P00050000 P 01/15/16 50.0 1.25 2.50
LYB 160115P00055000 P 01/15/16 55.0 2.40 4.00
LYB 160115P00060000 P 01/15/16 60.0 3.80 5.20
LYB 160115P00062500 P 01/15/16 62.5 4.20 5.90
LYB 160115P00065000 P 01/15/16 65.0 5.00 6.40
LYB 160115P00067500 P 01/15/16 67.5 5.80 7.30
LYB 160115P00070000 P 01/15/16 70.0 6.50 8.90
LYB 160115P00072500 P 01/15/16 72.5 7.40 9.00
LYB 160115P00075000 P 01/15/16 75.0 8.50 11.20
LYB 160115P00077500 P 01/15/16 77.5 10.20 12.30
LYB 160115P00080000 P 01/15/16 80.0 11.00 14.20
LYB 160115P00082500 P 01/15/16 82.5 12.10 15.40
LYB 160115P00085000 P 01/15/16 85.0 13.60 17.00
LYB 160115P00087500 P 01/15/16 87.5 15.10 18.50
LYB 160115P00090000 P 01/15/16 90.0 16.30 20.00
LYB 160115P00092500 P 01/15/16 92.5 18.20 21.80
LYB 160115P00095000 P 01/15/16 95.0 20.30 23.70
LYB 160115P00097500 P 01/15/16 97.5 21.80 25.50
LYB 160115P00100000 P 01/15/16 100.0 24.10 27.60
LYB 160115P00105000 P 01/15/16 105.0 28.20 31.70
LYB 160115P00110000 P 01/15/16 110.0 32.70 36.10
LYB 160115P00115000 P 01/15/16 115.0 37.10 40.60
LYB 160115P00120000 P 01/15/16 120.0 41.60 44.40
LYB 160115P00125000 P 01/15/16 125.0 46.30 49.10
LYB 160115P00130000 P 01/15/16 130.0 52.50 54.80
LYB 160115P00135000 P 01/15/16 135.0 55.90 59.30
LYB 160115P00140000 P 01/15/16 140.0 60.70 63.90
LYB 160115P00145000 P 01/15/16 145.0 65.30 69.40
LYB 160115P00150000 P 01/15/16 150.0 70.50 73.80
LYB 160115P00155000 P 01/15/16 155.0 75.40 78.60
LYB 160115P00160000 P 01/15/16 160.0 80.40 83.90
LYB 160115P00165000 P 01/15/16 165.0 85.50 88.90
LYB 170120C00037500 C 01/20/17 37.5 40.30 44.40
LYB 170120C00040000 C 01/20/17 40.0 37.80 41.60
LYB 170120C00042500 C 01/20/17 42.5 35.70 39.30
LYB 170120C00045000 C 01/20/17 45.0 33.90 36.90
LYB 170120C00047500 C 01/20/17 47.5 31.10 34.70
LYB 170120C00050000 C 01/20/17 50.0 29.50 32.60
LYB 170120C00055000 C 01/20/17 55.0 25.00 28.90
LYB 170120C00060000 C 01/20/17 60.0 21.40 25.20
LYB 170120C00062500 C 01/20/17 62.5 19.70 23.70
LYB 170120C00065000 C 01/20/17 65.0 18.10 21.90
LYB 170120C00067500 C 01/20/17 67.5 16.60 20.40
LYB 170120C00070000 C 01/20/17 70.0 15.20 19.10
LYB 170120C00072500 C 01/20/17 72.5 13.80 17.70
LYB 170120C00075000 C 01/20/17 75.0 12.50 16.40
LYB 170120C00077500 C 01/20/17 77.5 11.30 15.20
LYB 170120C00080000 C 01/20/17 80.0 10.20 14.00
LYB 170120C00082500 C 01/20/17 82.5 9.10 13.00
LYB 170120C00085000 C 01/20/17 85.0 8.50 12.00
LYB 170120C00087500 C 01/20/17 87.5 7.70 11.00
LYB 170120C00090000 C 01/20/17 90.0 6.80 10.20
LYB 170120C00092500 C 01/20/17 92.5 5.60 9.50
LYB 170120C00095000 C 01/20/17 95.0 5.60 8.90
LYB 170120C00097500 C 01/20/17 97.5 4.30 8.40
LYB 170120C00100000 C 01/20/17 100.0 4.30 7.60
LYB 170120C00105000 C 01/20/17 105.0 3.00 6.90
LYB 170120C00110000 C 01/20/17 110.0 1.80 6.10
LYB 170120C00115000 C 01/20/17 115.0 1.60 5.50
LYB 170120C00120000 C 01/20/17 120.0 1.05 4.90
LYB 170120C00125000 C 01/20/17 125.0 0.00 4.80
LYB 170120C00130000 C 01/20/17 130.0 0.60 3.50
LYB 170120P00037500 P 01/20/17 37.5 1.05 3.60
LYB 170120P00040000 P 01/20/17 40.0 1.85 4.20
LYB 170120P00042500 P 01/20/17 42.5 2.10 4.70
LYB 170120P00045000 P 01/20/17 45.0 2.55 6.00
LYB 170120P00047500 P 01/20/17 47.5 2.90 6.60
LYB 170120P00050000 P 01/20/17 50.0 3.80 6.70
LYB 170120P00055000 P 01/20/17 55.0 4.50 8.60
LYB 170120P00060000 P 01/20/17 60.0 6.50 10.00
LYB 170120P00062500 P 01/20/17 62.5 7.50 11.10
LYB 170120P00065000 P 01/20/17 65.0 8.50 11.80
LYB 170120P00067500 P 01/20/17 67.5 10.10 13.30
LYB 170120P00070000 P 01/20/17 70.0 11.30 14.50
LYB 170120P00072500 P 01/20/17 72.5 12.60 15.80
LYB 170120P00075000 P 01/20/17 75.0 13.80 17.00
LYB 170120P00077500 P 01/20/17 77.5 15.10 18.30
LYB 170120P00080000 P 01/20/17 80.0 16.10 19.50
LYB 170120P00082500 P 01/20/17 82.5 17.60 21.00
LYB 170120P00085000 P 01/20/17 85.0 19.00 22.40
LYB 170120P00087500 P 01/20/17 87.5 20.50 24.00
LYB 170120P00090000 P 01/20/17 90.0 22.20 25.60
LYB 170120P00092500 P 01/20/17 92.5 23.80 27.30
LYB 170120P00095000 P 01/20/17 95.0 25.70 29.10
LYB 170120P00097500 P 01/20/17 97.5 27.20 30.80
LYB 170120P00100000 P 01/20/17 100.0 29.20 32.70
LYB 170120P00105000 P 01/20/17 105.0 32.60 36.40
LYB 170120P00110000 P 01/20/17 110.0 36.90 40.50
LYB 170120P00115000 P 01/20/17 115.0 40.80 44.60
LYB 170120P00120000 P 01/20/17 120.0 45.40 48.90
LYB 170120P00125000 P 01/20/17 125.0 49.50 53.20
LYB 170120P00130000 P 01/20/17 130.0 54.00 57.70

OPRA data is delayed 15 minutes.