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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140816C00080000 C 08/16/14 80.0 20.60 23.30
LYB 140816C00085000 C 08/16/14 85.0 16.00 18.90
LYB 140816C00090000 C 08/16/14 90.0 10.90 13.20
LYB 140816C00092500 C 08/16/14 92.5 9.40 10.70
LYB 140816C00095000 C 08/16/14 95.0 7.00 8.30
LYB 140816C00097500 C 08/16/14 97.5 5.00 6.00
LYB 140816C00100000 C 08/16/14 100.0 3.30 3.60
LYB 140816C00105000 C 08/16/14 105.0 0.80 0.95
LYB 140816C00110000 C 08/16/14 110.0 0.10 0.25
LYB 140816C00115000 C 08/16/14 115.0 0.00 0.15
LYB 140816C00120000 C 08/16/14 120.0 0.00 0.25
LYB 140816C00125000 C 08/16/14 125.0 0.00 0.15
LYB 140816C00130000 C 08/16/14 130.0 0.00 0.05
LYB 140816C00135000 C 08/16/14 135.0 0.00 0.05
LYB 140816C00140000 C 08/16/14 140.0 0.00 0.05
LYB 140816P00080000 P 08/16/14 80.0 0.00 0.15
LYB 140816P00085000 P 08/16/14 85.0 0.00 0.25
LYB 140816P00090000 P 08/16/14 90.0 0.00 0.25
LYB 140816P00092500 P 08/16/14 92.5 0.05 0.30
LYB 140816P00095000 P 08/16/14 95.0 0.20 0.35
LYB 140816P00097500 P 08/16/14 97.5 0.45 0.55
LYB 140816P00100000 P 08/16/14 100.0 0.95 1.15
LYB 140816P00105000 P 08/16/14 105.0 3.40 3.70
LYB 140816P00110000 P 08/16/14 110.0 7.00 8.30
LYB 140816P00115000 P 08/16/14 115.0 10.90 14.70
LYB 140816P00120000 P 08/16/14 120.0 15.90 19.60
LYB 140816P00125000 P 08/16/14 125.0 20.60 24.60
LYB 140816P00130000 P 08/16/14 130.0 25.60 29.50
LYB 140816P00135000 P 08/16/14 135.0 30.50 34.50
LYB 140816P00140000 P 08/16/14 140.0 35.50 39.50
LYB 140920C00045000 C 09/20/14 45.0 55.50 59.80
LYB 140920C00050000 C 09/20/14 50.0 50.60 54.50
LYB 140920C00055000 C 09/20/14 55.0 45.60 49.80
LYB 140920C00060000 C 09/20/14 60.0 40.50 44.80
LYB 140920C00065000 C 09/20/14 65.0 35.60 39.70
LYB 140920C00070000 C 09/20/14 70.0 30.60 34.70
LYB 140920C00072500 C 09/20/14 72.5 28.10 32.20
LYB 140920C00075000 C 09/20/14 75.0 25.60 29.70
LYB 140920C00077500 C 09/20/14 77.5 23.10 27.20
LYB 140920C00080000 C 09/20/14 80.0 20.60 23.30
LYB 140920C00082500 C 09/20/14 82.5 18.10 22.10
LYB 140920C00085000 C 09/20/14 85.0 15.80 18.20
LYB 140920C00087500 C 09/20/14 87.5 13.10 16.50
LYB 140920C00090000 C 09/20/14 90.0 10.80 14.20
LYB 140920C00092500 C 09/20/14 92.5 10.00 11.00
LYB 140920C00095000 C 09/20/14 95.0 7.10 8.60
LYB 140920C00097500 C 09/20/14 97.5 5.20 6.40
LYB 140920C00100000 C 09/20/14 100.0 3.80 4.10
LYB 140920C00105000 C 09/20/14 105.0 1.45 1.65
LYB 140920C00110000 C 09/20/14 110.0 0.40 0.65
LYB 140920C00115000 C 09/20/14 115.0 0.20 0.30
LYB 140920C00120000 C 09/20/14 120.0 0.10 0.25
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 0.10
LYB 140920P00070000 P 09/20/14 70.0 0.00 0.25
LYB 140920P00072500 P 09/20/14 72.5 0.00 0.25
LYB 140920P00075000 P 09/20/14 75.0 0.00 0.25
LYB 140920P00077500 P 09/20/14 77.5 0.00 0.25
LYB 140920P00080000 P 09/20/14 80.0 0.00 0.30
LYB 140920P00082500 P 09/20/14 82.5 0.00 0.35
LYB 140920P00085000 P 09/20/14 85.0 0.10 0.40
LYB 140920P00087500 P 09/20/14 87.5 0.15 0.40
LYB 140920P00090000 P 09/20/14 90.0 0.20 0.45
LYB 140920P00092500 P 09/20/14 92.5 0.35 0.75
LYB 140920P00095000 P 09/20/14 95.0 0.70 0.90
LYB 140920P00097500 P 09/20/14 97.5 1.20 1.45
LYB 140920P00100000 P 09/20/14 100.0 1.95 2.35
LYB 140920P00105000 P 09/20/14 105.0 4.50 5.10
LYB 140920P00110000 P 09/20/14 110.0 7.90 9.30
LYB 140920P00115000 P 09/20/14 115.0 11.60 14.30
LYB 140920P00120000 P 09/20/14 120.0 17.00 19.20
LYB 141220C00050000 C 12/20/14 50.0 50.70 54.50
LYB 141220C00055000 C 12/20/14 55.0 45.70 49.50
LYB 141220C00060000 C 12/20/14 60.0 40.70 44.50
LYB 141220C00065000 C 12/20/14 65.0 35.70 39.30
LYB 141220C00070000 C 12/20/14 70.0 30.70 34.30
LYB 141220C00075000 C 12/20/14 75.0 25.60 29.30
LYB 141220C00080000 C 12/20/14 80.0 20.70 23.40
LYB 141220C00082500 C 12/20/14 82.5 19.30 20.70
LYB 141220C00085000 C 12/20/14 85.0 16.90 18.40
LYB 141220C00087500 C 12/20/14 87.5 14.50 16.20
LYB 141220C00090000 C 12/20/14 90.0 12.30 13.60
LYB 141220C00092500 C 12/20/14 92.5 10.40 11.50
LYB 141220C00095000 C 12/20/14 95.0 8.70 9.50
LYB 141220C00097500 C 12/20/14 97.5 6.90 7.70
LYB 141220C00100000 C 12/20/14 100.0 5.40 6.10
LYB 141220C00105000 C 12/20/14 105.0 3.00 3.60
LYB 141220C00110000 C 12/20/14 110.0 1.55 1.90
LYB 141220C00115000 C 12/20/14 115.0 0.70 0.95
LYB 141220C00120000 C 12/20/14 120.0 0.25 0.45
LYB 141220C00125000 C 12/20/14 125.0 0.10 0.25
LYB 141220P00050000 P 12/20/14 50.0 0.00 0.10
LYB 141220P00055000 P 12/20/14 55.0 0.00 0.25
LYB 141220P00060000 P 12/20/14 60.0 0.00 0.25
LYB 141220P00065000 P 12/20/14 65.0 0.00 0.25
LYB 141220P00070000 P 12/20/14 70.0 0.05 0.30
LYB 141220P00075000 P 12/20/14 75.0 0.15 0.35
LYB 141220P00080000 P 12/20/14 80.0 0.35 0.65
LYB 141220P00082500 P 12/20/14 82.5 0.45 0.80
LYB 141220P00085000 P 12/20/14 85.0 0.70 1.05
LYB 141220P00087500 P 12/20/14 87.5 0.90 1.30
LYB 141220P00090000 P 12/20/14 90.0 1.35 1.65
LYB 141220P00092500 P 12/20/14 92.5 1.85 2.20
LYB 141220P00095000 P 12/20/14 95.0 2.45 2.90
LYB 141220P00097500 P 12/20/14 97.5 3.20 3.80
LYB 141220P00100000 P 12/20/14 100.0 4.20 4.80
LYB 141220P00105000 P 12/20/14 105.0 6.70 7.60
LYB 141220P00110000 P 12/20/14 110.0 10.00 11.30
LYB 141220P00115000 P 12/20/14 115.0 13.80 15.60
LYB 141220P00120000 P 12/20/14 120.0 17.70 20.20
LYB 141220P00125000 P 12/20/14 125.0 23.10 25.10
LYB 150117C00025000 C 01/17/15 25.0 75.50 79.50
LYB 150117C00027250 C 01/17/15 27.3 73.40 77.00
LYB 150117C00030000 C 01/17/15 30.0 70.50 74.50
LYB 150117C00032250 C 01/17/15 32.3 68.40 72.00
LYB 150117C00035000 C 01/17/15 35.0 65.70 69.30
LYB 150117C00037250 C 01/17/15 37.3 63.40 67.00
LYB 150117C00040000 C 01/17/15 40.0 60.70 64.30
LYB 150117C00042250 C 01/17/15 42.3 58.40 62.00
LYB 150117C00045000 C 01/17/15 45.0 55.50 59.50
LYB 150117C00047250 C 01/17/15 47.3 53.40 57.00
LYB 150117C00050000 C 01/17/15 50.0 50.70 53.00
LYB 150117C00052250 C 01/17/15 52.3 48.40 52.00
LYB 150117C00055000 C 01/17/15 55.0 45.70 49.50
LYB 150117C00057250 C 01/17/15 57.3 43.50 45.70
LYB 150117C00060000 C 01/17/15 60.0 40.70 43.00
LYB 150117C00062250 C 01/17/15 62.3 38.50 40.70
LYB 150117C00065000 C 01/17/15 65.0 35.70 39.20
LYB 150117C00067250 C 01/17/15 67.3 33.40 35.70
LYB 150117C00070000 C 01/17/15 70.0 30.70 32.90
LYB 150117C00072250 C 01/17/15 72.3 28.50 30.70
LYB 150117C00075000 C 01/17/15 75.0 25.70 27.90
LYB 150117C00077250 C 01/17/15 77.3 23.40 27.20
LYB 150117C00080000 C 01/17/15 80.0 22.00 22.90
LYB 150117C00082500 C 01/17/15 82.5 19.30 20.40
LYB 150117C00085000 C 01/17/15 85.0 16.90 17.90
LYB 150117C00087500 C 01/17/15 87.5 15.10 16.00
LYB 150117C00090000 C 01/17/15 90.0 13.10 13.90
LYB 150117C00092500 C 01/17/15 92.5 10.50 11.80
LYB 150117C00095000 C 01/17/15 95.0 9.00 9.50
LYB 150117C00097500 C 01/17/15 97.5 7.20 8.00
LYB 150117C00100000 C 01/17/15 100.0 5.90 6.50
LYB 150117C00105000 C 01/17/15 105.0 3.40 3.90
LYB 150117C00110000 C 01/17/15 110.0 1.85 2.20
LYB 150117C00115000 C 01/17/15 115.0 0.85 1.15
LYB 150117C00120000 C 01/17/15 120.0 0.35 0.65
LYB 150117C00125000 C 01/17/15 125.0 0.10 0.35
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 0.10
LYB 150117P00052250 P 01/17/15 52.3 0.00 0.15
LYB 150117P00055000 P 01/17/15 55.0 0.00 0.20
LYB 150117P00057250 P 01/17/15 57.3 0.00 0.25
LYB 150117P00060000 P 01/17/15 60.0 0.00 0.25
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 0.05 0.25
LYB 150117P00070000 P 01/17/15 70.0 0.10 0.35
LYB 150117P00072250 P 01/17/15 72.3 0.15 0.40
LYB 150117P00075000 P 01/17/15 75.0 0.30 0.40
LYB 150117P00077250 P 01/17/15 77.3 0.00 1.00
LYB 150117P00080000 P 01/17/15 80.0 0.50 0.75
LYB 150117P00082500 P 01/17/15 82.5 0.65 0.95
LYB 150117P00085000 P 01/17/15 85.0 0.90 1.25
LYB 150117P00087500 P 01/17/15 87.5 1.25 1.55
LYB 150117P00090000 P 01/17/15 90.0 1.65 2.10
LYB 150117P00092500 P 01/17/15 92.5 2.20 2.65
LYB 150117P00095000 P 01/17/15 95.0 2.85 3.40
LYB 150117P00097500 P 01/17/15 97.5 3.60 4.40
LYB 150117P00100000 P 01/17/15 100.0 4.60 5.40
LYB 150117P00105000 P 01/17/15 105.0 7.20 8.10
LYB 150117P00110000 P 01/17/15 110.0 10.10 11.70
LYB 150117P00115000 P 01/17/15 115.0 14.00 15.70
LYB 150117P00120000 P 01/17/15 120.0 18.30 20.30
LYB 150117P00125000 P 01/17/15 125.0 23.00 25.10
LYB 150320C00080000 C 03/20/15 80.0 21.20 23.30
LYB 150320C00085000 C 03/20/15 85.0 17.20 18.60
LYB 150320C00090000 C 03/20/15 90.0 13.00 14.30
LYB 150320C00092500 C 03/20/15 92.5 11.00 12.40
LYB 150320C00095000 C 03/20/15 95.0 9.10 10.50
LYB 150320C00097500 C 03/20/15 97.5 7.40 8.90
LYB 150320C00100000 C 03/20/15 100.0 6.60 7.30
LYB 150320C00105000 C 03/20/15 105.0 4.00 5.00
LYB 150320C00110000 C 03/20/15 110.0 2.05 3.00
LYB 150320C00115000 C 03/20/15 115.0 1.05 1.80
LYB 150320C00120000 C 03/20/15 120.0 0.45 1.05
LYB 150320C00125000 C 03/20/15 125.0 0.35 0.65
LYB 150320C00130000 C 03/20/15 130.0 0.15 0.40
LYB 150320C00135000 C 03/20/15 135.0 0.05 0.30
LYB 150320C00140000 C 03/20/15 140.0 0.00 0.25
LYB 150320P00080000 P 03/20/15 80.0 0.95 1.35
LYB 150320P00085000 P 03/20/15 85.0 1.60 2.15
LYB 150320P00090000 P 03/20/15 90.0 2.55 3.20
LYB 150320P00092500 P 03/20/15 92.5 3.10 3.90
LYB 150320P00095000 P 03/20/15 95.0 3.90 4.70
LYB 150320P00097500 P 03/20/15 97.5 4.60 5.70
LYB 150320P00100000 P 03/20/15 100.0 5.90 6.70
LYB 150320P00105000 P 03/20/15 105.0 8.40 9.60
LYB 150320P00110000 P 03/20/15 110.0 11.50 13.00
LYB 150320P00115000 P 03/20/15 115.0 15.10 17.00
LYB 150320P00120000 P 03/20/15 120.0 19.60 21.10
LYB 150320P00125000 P 03/20/15 125.0 23.60 26.80
LYB 150320P00130000 P 03/20/15 130.0 28.10 31.60
LYB 150320P00135000 P 03/20/15 135.0 32.90 36.50
LYB 150320P00140000 P 03/20/15 140.0 37.90 41.40
LYB 160115C00040000 C 01/15/16 40.0 60.10 64.90
LYB 160115C00045000 C 01/15/16 45.0 55.60 59.70
LYB 160115C00050000 C 01/15/16 50.0 50.20 54.90
LYB 160115C00055000 C 01/15/16 55.0 45.10 49.90
LYB 160115C00060000 C 01/15/16 60.0 40.60 44.70
LYB 160115C00065000 C 01/15/16 65.0 35.60 39.70
LYB 160115C00067500 C 01/15/16 67.5 33.50 36.90
LYB 160115C00070000 C 01/15/16 70.0 30.20 34.90
LYB 160115C00072500 C 01/15/16 72.5 27.80 32.30
LYB 160115C00075000 C 01/15/16 75.0 25.70 28.60
LYB 160115C00077500 C 01/15/16 77.5 24.30 26.30
LYB 160115C00080000 C 01/15/16 80.0 22.00 24.00
LYB 160115C00082500 C 01/15/16 82.5 20.10 22.10
LYB 160115C00085000 C 01/15/16 85.0 17.10 19.90
LYB 160115C00087500 C 01/15/16 87.5 15.30 18.10
LYB 160115C00090000 C 01/15/16 90.0 14.80 16.10
LYB 160115C00092500 C 01/15/16 92.5 12.30 14.80
LYB 160115C00095000 C 01/15/16 95.0 11.50 14.20
LYB 160115C00097500 C 01/15/16 97.5 8.80 11.70
LYB 160115C00100000 C 01/15/16 100.0 8.60 10.60
LYB 160115C00105000 C 01/15/16 105.0 5.60 7.90
LYB 160115C00110000 C 01/15/16 110.0 4.00 6.10
LYB 160115C00115000 C 01/15/16 115.0 3.00 4.50
LYB 160115C00120000 C 01/15/16 120.0 1.60 3.40
LYB 160115C00125000 C 01/15/16 125.0 1.35 2.45
LYB 160115C00130000 C 01/15/16 130.0 1.15 1.85
LYB 160115C00135000 C 01/15/16 135.0 0.80 1.40
LYB 160115C00140000 C 01/15/16 140.0 0.05 1.05
LYB 160115C00145000 C 01/15/16 145.0 0.00 0.85
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 0.65
LYB 160115P00055000 P 01/15/16 55.0 0.30 0.80
LYB 160115P00060000 P 01/15/16 60.0 0.95 1.10
LYB 160115P00065000 P 01/15/16 65.0 1.00 1.50
LYB 160115P00067500 P 01/15/16 67.5 0.85 1.80
LYB 160115P00070000 P 01/15/16 70.0 1.35 2.10
LYB 160115P00072500 P 01/15/16 72.5 1.45 2.45
LYB 160115P00075000 P 01/15/16 75.0 1.75 2.90
LYB 160115P00077500 P 01/15/16 77.5 2.20 3.50
LYB 160115P00080000 P 01/15/16 80.0 3.20 4.00
LYB 160115P00082500 P 01/15/16 82.5 3.40 4.60
LYB 160115P00085000 P 01/15/16 85.0 4.10 5.40
LYB 160115P00087500 P 01/15/16 87.5 5.20 6.30
LYB 160115P00090000 P 01/15/16 90.0 5.60 7.20
LYB 160115P00092500 P 01/15/16 92.5 6.90 8.10
LYB 160115P00095000 P 01/15/16 95.0 7.80 9.20
LYB 160115P00097500 P 01/15/16 97.5 8.30 10.40
LYB 160115P00100000 P 01/15/16 100.0 9.60 12.00
LYB 160115P00105000 P 01/15/16 105.0 12.90 14.00
LYB 160115P00110000 P 01/15/16 110.0 15.30 18.10
LYB 160115P00115000 P 01/15/16 115.0 19.40 21.60
LYB 160115P00120000 P 01/15/16 120.0 23.30 25.80
LYB 160115P00125000 P 01/15/16 125.0 27.40 30.00
LYB 160115P00130000 P 01/15/16 130.0 31.70 34.30
LYB 160115P00135000 P 01/15/16 135.0 35.30 38.80
LYB 160115P00140000 P 01/15/16 140.0 39.90 43.40
LYB 160115P00145000 P 01/15/16 145.0 45.10 48.20

OPRA data is delayed 15 minutes.