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 (2014-06-06)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140920C00045000 C 09/20/14 45.0 66.30 67.60
LYB 140920C00050000 C 09/20/14 50.0 61.30 62.60
LYB 140920C00055000 C 09/20/14 55.0 56.30 57.60
LYB 140920C00060000 C 09/20/14 60.0 51.30 52.60
LYB 140920C00065000 C 09/20/14 65.0 44.90 48.30
LYB 140920C00070000 C 09/20/14 70.0 41.30 42.60
LYB 140920C00072500 C 09/20/14 72.5 38.80 40.10
LYB 140920C00075000 C 09/20/14 75.0 36.30 37.70
LYB 140920C00077500 C 09/20/14 77.5 33.80 35.20
LYB 140920C00080000 C 09/20/14 80.0 31.30 32.60
LYB 140920C00082500 C 09/20/14 82.5 28.80 30.10
LYB 140920C00085000 C 09/20/14 85.0 26.30 27.60
LYB 140920C00087500 C 09/20/14 87.5 23.80 25.20
LYB 140920C00090000 C 09/20/14 90.0 21.30 22.70
LYB 140920C00092500 C 09/20/14 92.5 18.90 20.10
LYB 140920C00095000 C 09/20/14 95.0 16.40 17.60
LYB 140920C00097500 C 09/20/14 97.5 14.00 15.10
LYB 140920C00100000 C 09/20/14 100.0 11.50 12.60
LYB 140920C00105000 C 09/20/14 105.0 6.90 7.70
LYB 140920C00110000 C 09/20/14 110.0 3.10 3.40
LYB 140920C00115000 C 09/20/14 115.0 0.70 0.90
LYB 140920C00120000 C 09/20/14 120.0 0.05 0.20
LYB 140920C00125000 C 09/20/14 125.0 0.00 0.25
LYB 140920C00130000 C 09/20/14 130.0 0.00 0.15
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 0.10
LYB 140920P00087500 P 09/20/14 87.5 0.00 0.20
LYB 140920P00090000 P 09/20/14 90.0 0.00 0.25
LYB 140920P00092500 P 09/20/14 92.5 0.00 0.10
LYB 140920P00095000 P 09/20/14 95.0 0.00 0.10
LYB 140920P00097500 P 09/20/14 97.5 0.00 0.25
LYB 140920P00100000 P 09/20/14 100.0 0.00 0.25
LYB 140920P00105000 P 09/20/14 105.0 0.20 0.35
LYB 140920P00110000 P 09/20/14 110.0 0.95 1.10
LYB 140920P00115000 P 09/20/14 115.0 3.50 4.20
LYB 140920P00120000 P 09/20/14 120.0 7.60 8.70
LYB 140920P00125000 P 09/20/14 125.0 12.50 13.70
LYB 140920P00130000 P 09/20/14 130.0 17.50 18.70
LYB 141018C00085000 C 10/18/14 85.0 26.40 27.60
LYB 141018C00090000 C 10/18/14 90.0 21.40 22.60
LYB 141018C00095000 C 10/18/14 95.0 16.60 17.80
LYB 141018C00100000 C 10/18/14 100.0 12.30 13.00
LYB 141018C00105000 C 10/18/14 105.0 7.40 8.40
LYB 141018C00110000 C 10/18/14 110.0 4.00 4.50
LYB 141018C00115000 C 10/18/14 115.0 1.60 1.75
LYB 141018C00120000 C 10/18/14 120.0 0.35 0.55
LYB 141018C00125000 C 10/18/14 125.0 0.05 0.25
LYB 141018C00130000 C 10/18/14 130.0 0.00 0.20
LYB 141018C00135000 C 10/18/14 135.0 0.00 0.20
LYB 141018C00140000 C 10/18/14 140.0 0.00 0.20
LYB 141018C00145000 C 10/18/14 145.0 0.00 0.15
LYB 141018C00150000 C 10/18/14 150.0 0.00 0.10
LYB 141018C00155000 C 10/18/14 155.0 0.00 0.05
LYB 141018P00085000 P 10/18/14 85.0 0.00 0.25
LYB 141018P00090000 P 10/18/14 90.0 0.00 0.25
LYB 141018P00095000 P 10/18/14 95.0 0.15 0.30
LYB 141018P00100000 P 10/18/14 100.0 0.30 0.50
LYB 141018P00105000 P 10/18/14 105.0 0.75 0.95
LYB 141018P00110000 P 10/18/14 110.0 1.90 2.10
LYB 141018P00115000 P 10/18/14 115.0 4.20 5.00
LYB 141018P00120000 P 10/18/14 120.0 8.00 9.10
LYB 141018P00125000 P 10/18/14 125.0 12.60 13.80
LYB 141018P00130000 P 10/18/14 130.0 17.50 18.70
LYB 141018P00135000 P 10/18/14 135.0 22.40 23.80
LYB 141018P00140000 P 10/18/14 140.0 27.40 28.70
LYB 141018P00145000 P 10/18/14 145.0 32.40 33.70
LYB 141018P00150000 P 10/18/14 150.0 37.40 39.20
LYB 141018P00155000 P 10/18/14 155.0 42.40 43.70
LYB 141220C00050000 C 12/20/14 50.0 60.00 63.90
LYB 141220C00055000 C 12/20/14 55.0 54.80 58.90
LYB 141220C00060000 C 12/20/14 60.0 50.00 53.90
LYB 141220C00065000 C 12/20/14 65.0 46.20 48.20
LYB 141220C00070000 C 12/20/14 70.0 41.20 43.20
LYB 141220C00075000 C 12/20/14 75.0 36.40 37.60
LYB 141220C00080000 C 12/20/14 80.0 31.40 32.80
LYB 141220C00082500 C 12/20/14 82.5 28.90 30.20
LYB 141220C00085000 C 12/20/14 85.0 26.50 27.90
LYB 141220C00087500 C 12/20/14 87.5 24.00 25.40
LYB 141220C00090000 C 12/20/14 90.0 21.60 23.00
LYB 141220C00092500 C 12/20/14 92.5 19.30 20.50
LYB 141220C00095000 C 12/20/14 95.0 16.90 18.20
LYB 141220C00097500 C 12/20/14 97.5 14.70 15.80
LYB 141220C00100000 C 12/20/14 100.0 12.50 13.60
LYB 141220C00105000 C 12/20/14 105.0 8.70 9.50
LYB 141220C00110000 C 12/20/14 110.0 5.60 6.00
LYB 141220C00115000 C 12/20/14 115.0 3.00 3.40
LYB 141220C00120000 C 12/20/14 120.0 1.35 1.75
LYB 141220C00125000 C 12/20/14 125.0 0.55 0.90
LYB 141220C00130000 C 12/20/14 130.0 0.20 0.45
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 0.25
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 0.30
LYB 141220P00082500 P 12/20/14 82.5 0.10 0.35
LYB 141220P00085000 P 12/20/14 85.0 0.20 0.45
LYB 141220P00087500 P 12/20/14 87.5 0.25 0.45
LYB 141220P00090000 P 12/20/14 90.0 0.40 0.60
LYB 141220P00092500 P 12/20/14 92.5 0.50 0.70
LYB 141220P00095000 P 12/20/14 95.0 0.70 0.90
LYB 141220P00097500 P 12/20/14 97.5 0.90 1.20
LYB 141220P00100000 P 12/20/14 100.0 1.25 1.45
LYB 141220P00105000 P 12/20/14 105.0 2.25 2.70
LYB 141220P00110000 P 12/20/14 110.0 3.90 4.50
LYB 141220P00115000 P 12/20/14 115.0 6.40 7.30
LYB 141220P00120000 P 12/20/14 120.0 9.80 10.90
LYB 141220P00125000 P 12/20/14 125.0 13.80 15.00
LYB 141220P00130000 P 12/20/14 130.0 18.40 19.80
LYB 150117C00025000 C 01/17/15 25.0 86.20 88.10
LYB 150117C00027250 C 01/17/15 27.3 82.70 86.90
LYB 150117C00030000 C 01/17/15 30.0 80.00 83.50
LYB 150117C00032250 C 01/17/15 32.3 77.70 81.80
LYB 150117C00035000 C 01/17/15 35.0 76.20 78.10
LYB 150117C00037250 C 01/17/15 37.3 72.70 76.80
LYB 150117C00040000 C 01/17/15 40.0 70.00 74.00
LYB 150117C00042250 C 01/17/15 42.3 67.60 72.00
LYB 150117C00045000 C 01/17/15 45.0 66.20 68.10
LYB 150117C00047250 C 01/17/15 47.3 62.70 66.90
LYB 150117C00050000 C 01/17/15 50.0 59.90 64.00
LYB 150117C00052250 C 01/17/15 52.3 57.60 61.90
LYB 150117C00055000 C 01/17/15 55.0 54.90 58.80
LYB 150117C00057250 C 01/17/15 57.3 53.90 55.90
LYB 150117C00060000 C 01/17/15 60.0 51.20 53.10
LYB 150117C00062250 C 01/17/15 62.3 48.90 50.90
LYB 150117C00065000 C 01/17/15 65.0 46.20 48.20
LYB 150117C00067250 C 01/17/15 67.3 43.90 45.90
LYB 150117C00070000 C 01/17/15 70.0 41.20 42.80
LYB 150117C00072250 C 01/17/15 72.3 39.00 40.60
LYB 150117C00075000 C 01/17/15 75.0 36.40 37.80
LYB 150117C00077250 C 01/17/15 77.3 32.90 36.30
LYB 150117C00080000 C 01/17/15 80.0 31.40 32.80
LYB 150117C00082500 C 01/17/15 82.5 29.00 30.40
LYB 150117C00085000 C 01/17/15 85.0 26.50 28.00
LYB 150117C00087500 C 01/17/15 87.5 24.10 25.50
LYB 150117C00090000 C 01/17/15 90.0 21.50 23.70
LYB 150117C00092500 C 01/17/15 92.5 19.30 20.70
LYB 150117C00095000 C 01/17/15 95.0 17.10 18.30
LYB 150117C00097500 C 01/17/15 97.5 14.90 16.00
LYB 150117C00100000 C 01/17/15 100.0 12.70 13.90
LYB 150117C00105000 C 01/17/15 105.0 8.90 9.90
LYB 150117C00110000 C 01/17/15 110.0 6.10 6.50
LYB 150117C00115000 C 01/17/15 115.0 3.30 4.00
LYB 150117C00120000 C 01/17/15 120.0 1.75 2.25
LYB 150117C00125000 C 01/17/15 125.0 0.85 1.25
LYB 150117C00130000 C 01/17/15 130.0 0.35 0.60
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 0.25
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 0.25
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 0.10 0.35
LYB 150117P00082500 P 01/17/15 82.5 0.20 0.45
LYB 150117P00085000 P 01/17/15 85.0 0.25 0.50
LYB 150117P00087500 P 01/17/15 87.5 0.35 0.60
LYB 150117P00090000 P 01/17/15 90.0 0.50 0.65
LYB 150117P00092500 P 01/17/15 92.5 0.65 0.90
LYB 150117P00095000 P 01/17/15 95.0 0.90 1.10
LYB 150117P00097500 P 01/17/15 97.5 1.25 1.50
LYB 150117P00100000 P 01/17/15 100.0 1.70 1.90
LYB 150117P00105000 P 01/17/15 105.0 2.80 3.20
LYB 150117P00110000 P 01/17/15 110.0 4.50 5.10
LYB 150117P00115000 P 01/17/15 115.0 7.00 7.80
LYB 150117P00120000 P 01/17/15 120.0 10.20 11.20
LYB 150117P00125000 P 01/17/15 125.0 14.10 15.30
LYB 150117P00130000 P 01/17/15 130.0 18.50 20.20
LYB 150320C00055000 C 03/20/15 55.0 55.00 59.00
LYB 150320C00060000 C 03/20/15 60.0 49.90 53.50
LYB 150320C00065000 C 03/20/15 65.0 46.30 48.50
LYB 150320C00070000 C 03/20/15 70.0 41.30 42.80
LYB 150320C00075000 C 03/20/15 75.0 35.00 38.80
LYB 150320C00080000 C 03/20/15 80.0 30.10 33.90
LYB 150320C00085000 C 03/20/15 85.0 26.60 28.90
LYB 150320C00090000 C 03/20/15 90.0 21.90 23.40
LYB 150320C00092500 C 03/20/15 92.5 19.70 21.10
LYB 150320C00095000 C 03/20/15 95.0 17.60 18.80
LYB 150320C00097500 C 03/20/15 97.5 15.40 16.70
LYB 150320C00100000 C 03/20/15 100.0 13.40 14.60
LYB 150320C00105000 C 03/20/15 105.0 9.90 10.90
LYB 150320C00110000 C 03/20/15 110.0 6.90 7.70
LYB 150320C00115000 C 03/20/15 115.0 4.60 5.20
LYB 150320C00120000 C 03/20/15 120.0 2.85 3.50
LYB 150320C00125000 C 03/20/15 125.0 1.65 2.15
LYB 150320C00130000 C 03/20/15 130.0 0.90 1.35
LYB 150320C00135000 C 03/20/15 135.0 0.45 0.90
LYB 150320C00140000 C 03/20/15 140.0 0.25 0.55
LYB 150320P00055000 P 03/20/15 55.0 0.00 0.25
LYB 150320P00060000 P 03/20/15 60.0 0.00 0.25
LYB 150320P00065000 P 03/20/15 65.0 0.00 0.25
LYB 150320P00070000 P 03/20/15 70.0 0.10 0.35
LYB 150320P00075000 P 03/20/15 75.0 0.20 0.45
LYB 150320P00080000 P 03/20/15 80.0 0.40 0.65
LYB 150320P00085000 P 03/20/15 85.0 0.65 0.90
LYB 150320P00090000 P 03/20/15 90.0 1.10 1.35
LYB 150320P00092500 P 03/20/15 92.5 1.40 1.65
LYB 150320P00095000 P 03/20/15 95.0 1.35 2.50
LYB 150320P00097500 P 03/20/15 97.5 2.15 2.55
LYB 150320P00100000 P 03/20/15 100.0 2.70 3.10
LYB 150320P00105000 P 03/20/15 105.0 4.20 4.70
LYB 150320P00110000 P 03/20/15 110.0 6.10 6.60
LYB 150320P00115000 P 03/20/15 115.0 8.80 9.70
LYB 150320P00120000 P 03/20/15 120.0 11.80 12.90
LYB 150320P00125000 P 03/20/15 125.0 15.20 16.80
LYB 150320P00130000 P 03/20/15 130.0 19.30 21.20
LYB 150320P00135000 P 03/20/15 135.0 24.10 25.80
LYB 150320P00140000 P 03/20/15 140.0 28.70 31.80
LYB 160115C00040000 C 01/15/16 40.0 70.80 73.50
LYB 160115C00045000 C 01/15/16 45.0 65.80 68.40
LYB 160115C00050000 C 01/15/16 50.0 60.80 63.40
LYB 160115C00055000 C 01/15/16 55.0 55.80 58.40
LYB 160115C00060000 C 01/15/16 60.0 50.80 54.20
LYB 160115C00065000 C 01/15/16 65.0 45.80 49.20
LYB 160115C00067500 C 01/15/16 67.5 43.30 45.20
LYB 160115C00070000 C 01/15/16 70.0 40.90 42.80
LYB 160115C00072500 C 01/15/16 72.5 37.60 42.00
LYB 160115C00075000 C 01/15/16 75.0 36.00 37.90
LYB 160115C00077500 C 01/15/16 77.5 33.70 35.50
LYB 160115C00080000 C 01/15/16 80.0 31.40 33.50
LYB 160115C00082500 C 01/15/16 82.5 29.20 31.00
LYB 160115C00085000 C 01/15/16 85.0 26.90 28.90
LYB 160115C00087500 C 01/15/16 87.5 24.80 26.70
LYB 160115C00090000 C 01/15/16 90.0 23.10 24.60
LYB 160115C00092500 C 01/15/16 92.5 20.90 22.70
LYB 160115C00095000 C 01/15/16 95.0 19.10 20.80
LYB 160115C00097500 C 01/15/16 97.5 17.40 19.00
LYB 160115C00100000 C 01/15/16 100.0 15.70 17.30
LYB 160115C00105000 C 01/15/16 105.0 12.70 14.30
LYB 160115C00110000 C 01/15/16 110.0 11.10 11.70
LYB 160115C00115000 C 01/15/16 115.0 8.50 9.20
LYB 160115C00120000 C 01/15/16 120.0 6.20 7.20
LYB 160115C00125000 C 01/15/16 125.0 4.80 5.60
LYB 160115C00130000 C 01/15/16 130.0 3.60 4.40
LYB 160115C00135000 C 01/15/16 135.0 2.60 3.40
LYB 160115C00140000 C 01/15/16 140.0 1.95 2.80
LYB 160115C00145000 C 01/15/16 145.0 1.40 1.95
LYB 160115C00150000 C 01/15/16 150.0 1.05 1.55
LYB 160115C00155000 C 01/15/16 155.0 0.70 1.20
LYB 160115C00160000 C 01/15/16 160.0 0.50 1.00
LYB 160115P00040000 P 01/15/16 40.0 0.05 0.50
LYB 160115P00045000 P 01/15/16 45.0 0.10 0.50
LYB 160115P00050000 P 01/15/16 50.0 0.15 0.60
LYB 160115P00055000 P 01/15/16 55.0 0.25 0.70
LYB 160115P00060000 P 01/15/16 60.0 0.40 0.90
LYB 160115P00065000 P 01/15/16 65.0 0.70 1.20
LYB 160115P00067500 P 01/15/16 67.5 0.85 1.35
LYB 160115P00070000 P 01/15/16 70.0 1.05 1.55
LYB 160115P00072500 P 01/15/16 72.5 1.30 1.80
LYB 160115P00075000 P 01/15/16 75.0 1.55 2.05
LYB 160115P00077500 P 01/15/16 77.5 1.90 2.35
LYB 160115P00080000 P 01/15/16 80.0 2.60 2.90
LYB 160115P00082500 P 01/15/16 82.5 3.00 3.30
LYB 160115P00085000 P 01/15/16 85.0 3.50 3.80
LYB 160115P00087500 P 01/15/16 87.5 4.00 4.30
LYB 160115P00090000 P 01/15/16 90.0 4.60 4.90
LYB 160115P00092500 P 01/15/16 92.5 5.20 5.70
LYB 160115P00095000 P 01/15/16 95.0 5.90 6.40
LYB 160115P00097500 P 01/15/16 97.5 6.80 7.20
LYB 160115P00100000 P 01/15/16 100.0 7.70 8.10
LYB 160115P00105000 P 01/15/16 105.0 9.70 10.20
LYB 160115P00110000 P 01/15/16 110.0 11.80 13.00
LYB 160115P00115000 P 01/15/16 115.0 14.20 15.80
LYB 160115P00120000 P 01/15/16 120.0 17.40 18.90
LYB 160115P00125000 P 01/15/16 125.0 20.60 22.60
LYB 160115P00130000 P 01/15/16 130.0 24.40 26.40
LYB 160115P00135000 P 01/15/16 135.0 28.40 30.40
LYB 160115P00140000 P 01/15/16 140.0 32.70 34.70
LYB 160115P00145000 P 01/15/16 145.0 37.10 39.10
LYB 160115P00150000 P 01/15/16 150.0 41.60 43.70
LYB 160115P00155000 P 01/15/16 155.0 46.20 49.20
LYB 160115P00160000 P 01/15/16 160.0 50.30 53.80

OPRA data is delayed 15 minutes.