Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140419C00060000 C 04/19/14 60.0 29.90 32.90
LYB 140419C00065000 C 04/19/14 65.0 25.80 27.60
LYB 140419C00070000 C 04/19/14 70.0 21.20 22.60
LYB 140419C00072500 C 04/19/14 72.5 18.70 20.10
LYB 140419C00075000 C 04/19/14 75.0 15.90 17.60
LYB 140419C00077500 C 04/19/14 77.5 13.70 15.10
LYB 140419C00080000 C 04/19/14 80.0 10.90 12.60
LYB 140419C00082500 C 04/19/14 82.5 9.50 9.90
LYB 140419C00085000 C 04/19/14 85.0 7.00 7.40
LYB 140419C00087500 C 04/19/14 87.5 4.20 4.90
LYB 140419C00090000 C 04/19/14 90.0 2.05 2.25
LYB 140419C00092500 C 04/19/14 92.5 0.00 0.05
LYB 140419C00095000 C 04/19/14 95.0 0.00 0.05
LYB 140419C00097500 C 04/19/14 97.5 0.00 0.05
LYB 140419C00100000 C 04/19/14 100.0 0.00 0.05
LYB 140419C00105000 C 04/19/14 105.0 0.00 0.05
LYB 140419C00110000 C 04/19/14 110.0 0.00 0.05
LYB 140419P00060000 P 04/19/14 60.0 0.00 0.05
LYB 140419P00065000 P 04/19/14 65.0 0.00 0.05
LYB 140419P00070000 P 04/19/14 70.0 0.00 0.05
LYB 140419P00072500 P 04/19/14 72.5 0.00 0.05
LYB 140419P00075000 P 04/19/14 75.0 0.00 0.05
LYB 140419P00077500 P 04/19/14 77.5 0.00 0.05
LYB 140419P00080000 P 04/19/14 80.0 0.00 0.05
LYB 140419P00082500 P 04/19/14 82.5 0.00 0.05
LYB 140419P00085000 P 04/19/14 85.0 0.00 0.05
LYB 140419P00087500 P 04/19/14 87.5 0.00 0.05
LYB 140419P00090000 P 04/19/14 90.0 0.00 0.05
LYB 140419P00092500 P 04/19/14 92.5 0.20 0.45
LYB 140419P00095000 P 04/19/14 95.0 2.45 4.40
LYB 140419P00097500 P 04/19/14 97.5 4.90 7.40
LYB 140419P00100000 P 04/19/14 100.0 7.40 8.70
LYB 140419P00105000 P 04/19/14 105.0 12.40 13.70
LYB 140419P00110000 P 04/19/14 110.0 17.40 18.70
LYB 140517C00070000 C 05/17/14 70.0 20.00 22.90
LYB 140517C00075000 C 05/17/14 75.0 14.90 18.00
LYB 140517C00080000 C 05/17/14 80.0 10.90 12.60
LYB 140517C00082500 C 05/17/14 82.5 8.60 10.10
LYB 140517C00085000 C 05/17/14 85.0 6.60 7.60
LYB 140517C00087500 C 05/17/14 87.5 4.90 5.20
LYB 140517C00090000 C 05/17/14 90.0 3.00 3.40
LYB 140517C00092500 C 05/17/14 92.5 1.70 1.80
LYB 140517C00095000 C 05/17/14 95.0 0.85 1.00
LYB 140517C00097500 C 05/17/14 97.5 0.40 0.55
LYB 140517C00100000 C 05/17/14 100.0 0.05 0.40
LYB 140517C00105000 C 05/17/14 105.0 0.00 0.25
LYB 140517C00110000 C 05/17/14 110.0 0.00 0.25
LYB 140517C00115000 C 05/17/14 115.0 0.00 0.15
LYB 140517C00120000 C 05/17/14 120.0 0.00 0.10
LYB 140517P00070000 P 05/17/14 70.0 0.00 0.25
LYB 140517P00075000 P 05/17/14 75.0 0.00 0.25
LYB 140517P00080000 P 05/17/14 80.0 0.15 0.35
LYB 140517P00082500 P 05/17/14 82.5 0.30 0.50
LYB 140517P00085000 P 05/17/14 85.0 0.50 0.60
LYB 140517P00087500 P 05/17/14 87.5 0.85 1.00
LYB 140517P00090000 P 05/17/14 90.0 1.55 1.75
LYB 140517P00092500 P 05/17/14 92.5 2.65 2.90
LYB 140517P00095000 P 05/17/14 95.0 4.20 5.30
LYB 140517P00097500 P 05/17/14 97.5 6.10 7.80
LYB 140517P00100000 P 05/17/14 100.0 8.40 9.70
LYB 140517P00105000 P 05/17/14 105.0 13.20 14.80
LYB 140517P00110000 P 05/17/14 110.0 18.20 19.40
LYB 140517P00115000 P 05/17/14 115.0 23.10 24.40
LYB 140517P00120000 P 05/17/14 120.0 28.20 29.40
LYB 140621C00040000 C 06/21/14 40.0 50.80 53.00
LYB 140621C00045000 C 06/21/14 45.0 45.80 48.40
LYB 140621C00050000 C 06/21/14 50.0 40.80 43.00
LYB 140621C00055000 C 06/21/14 55.0 35.00 38.20
LYB 140621C00060000 C 06/21/14 60.0 30.80 32.90
LYB 140621C00065000 C 06/21/14 65.0 25.00 27.90
LYB 140621C00070000 C 06/21/14 70.0 21.00 22.90
LYB 140621C00072500 C 06/21/14 72.5 18.30 20.40
LYB 140621C00075000 C 06/21/14 75.0 15.00 17.80
LYB 140621C00077500 C 06/21/14 77.5 13.80 15.10
LYB 140621C00080000 C 06/21/14 80.0 11.70 12.60
LYB 140621C00082500 C 06/21/14 82.5 9.70 10.20
LYB 140621C00085000 C 06/21/14 85.0 7.20 8.00
LYB 140621C00087500 C 06/21/14 87.5 5.60 6.00
LYB 140621C00090000 C 06/21/14 90.0 3.90 4.30
LYB 140621C00092500 C 06/21/14 92.5 2.60 2.85
LYB 140621C00095000 C 06/21/14 95.0 1.60 1.80
LYB 140621C00097500 C 06/21/14 97.5 0.90 1.05
LYB 140621C00100000 C 06/21/14 100.0 0.40 0.60
LYB 140621C00105000 C 06/21/14 105.0 0.05 0.45
LYB 140621P00040000 P 06/21/14 40.0 0.00 0.15
LYB 140621P00045000 P 06/21/14 45.0 0.00 0.15
LYB 140621P00050000 P 06/21/14 50.0 0.00 0.15
LYB 140621P00055000 P 06/21/14 55.0 0.00 0.10
LYB 140621P00060000 P 06/21/14 60.0 0.00 0.10
LYB 140621P00065000 P 06/21/14 65.0 0.00 0.25
LYB 140621P00070000 P 06/21/14 70.0 0.05 0.30
LYB 140621P00072500 P 06/21/14 72.5 0.05 0.50
LYB 140621P00075000 P 06/21/14 75.0 0.15 0.55
LYB 140621P00077500 P 06/21/14 77.5 0.30 0.55
LYB 140621P00080000 P 06/21/14 80.0 0.50 0.60
LYB 140621P00082500 P 06/21/14 82.5 0.70 0.90
LYB 140621P00085000 P 06/21/14 85.0 1.15 1.30
LYB 140621P00087500 P 06/21/14 87.5 1.70 1.85
LYB 140621P00090000 P 06/21/14 90.0 2.55 2.65
LYB 140621P00092500 P 06/21/14 92.5 3.60 3.90
LYB 140621P00095000 P 06/21/14 95.0 4.90 5.40
LYB 140621P00097500 P 06/21/14 97.5 6.70 8.20
LYB 140621P00100000 P 06/21/14 100.0 8.70 10.60
LYB 140621P00105000 P 06/21/14 105.0 13.30 14.60
LYB 140920C00045000 C 09/20/14 45.0 45.00 48.90
LYB 140920C00050000 C 09/20/14 50.0 40.00 43.90
LYB 140920C00055000 C 09/20/14 55.0 34.90 38.10
LYB 140920C00060000 C 09/20/14 60.0 30.00 33.10
LYB 140920C00065000 C 09/20/14 65.0 24.90 28.00
LYB 140920C00070000 C 09/20/14 70.0 20.80 22.60
LYB 140920C00072500 C 09/20/14 72.5 17.90 20.20
LYB 140920C00075000 C 09/20/14 75.0 16.00 17.90
LYB 140920C00077500 C 09/20/14 77.5 14.20 15.40
LYB 140920C00080000 C 09/20/14 80.0 12.60 13.30
LYB 140920C00082500 C 09/20/14 82.5 10.20 11.20
LYB 140920C00085000 C 09/20/14 85.0 8.80 9.30
LYB 140920C00087500 C 09/20/14 87.5 7.10 7.60
LYB 140920C00090000 C 09/20/14 90.0 5.60 6.10
LYB 140920C00092500 C 09/20/14 92.5 4.30 4.70
LYB 140920C00095000 C 09/20/14 95.0 3.20 3.60
LYB 140920C00097500 C 09/20/14 97.5 2.40 2.65
LYB 140920C00100000 C 09/20/14 100.0 1.65 1.95
LYB 140920C00105000 C 09/20/14 105.0 0.75 1.00
LYB 140920C00110000 C 09/20/14 110.0 0.30 0.50
LYB 140920P00045000 P 09/20/14 45.0 0.00 0.20
LYB 140920P00050000 P 09/20/14 50.0 0.00 0.30
LYB 140920P00055000 P 09/20/14 55.0 0.00 0.70
LYB 140920P00060000 P 09/20/14 60.0 0.00 0.35
LYB 140920P00065000 P 09/20/14 65.0 0.25 0.45
LYB 140920P00070000 P 09/20/14 70.0 0.45 0.75
LYB 140920P00072500 P 09/20/14 72.5 0.65 0.90
LYB 140920P00075000 P 09/20/14 75.0 0.90 1.10
LYB 140920P00077500 P 09/20/14 77.5 1.20 1.45
LYB 140920P00080000 P 09/20/14 80.0 1.60 1.85
LYB 140920P00082500 P 09/20/14 82.5 2.15 2.30
LYB 140920P00085000 P 09/20/14 85.0 2.75 3.10
LYB 140920P00087500 P 09/20/14 87.5 3.60 3.90
LYB 140920P00090000 P 09/20/14 90.0 4.50 5.00
LYB 140920P00092500 P 09/20/14 92.5 5.80 6.20
LYB 140920P00095000 P 09/20/14 95.0 7.00 7.70
LYB 140920P00097500 P 09/20/14 97.5 8.80 9.30
LYB 140920P00100000 P 09/20/14 100.0 10.40 11.70
LYB 140920P00105000 P 09/20/14 105.0 14.60 17.10
LYB 140920P00110000 P 09/20/14 110.0 19.00 20.80
LYB 150117C00025000 C 01/17/15 25.0 66.30 67.80
LYB 150117C00027250 C 01/17/15 27.3 64.00 66.40
LYB 150117C00030000 C 01/17/15 30.0 61.30 62.60
LYB 150117C00032250 C 01/17/15 32.3 59.00 61.30
LYB 150117C00035000 C 01/17/15 35.0 56.30 58.70
LYB 150117C00037250 C 01/17/15 37.3 54.00 56.40
LYB 150117C00040000 C 01/17/15 40.0 51.30 53.30
LYB 150117C00042250 C 01/17/15 42.3 49.00 51.40
LYB 150117C00045000 C 01/17/15 45.0 46.30 48.30
LYB 150117C00047250 C 01/17/15 47.3 44.00 46.30
LYB 150117C00050000 C 01/17/15 50.0 41.30 43.50
LYB 150117C00052250 C 01/17/15 52.3 39.00 40.40
LYB 150117C00055000 C 01/17/15 55.0 36.30 37.60
LYB 150117C00057250 C 01/17/15 57.3 34.00 35.40
LYB 150117C00060000 C 01/17/15 60.0 31.30 32.80
LYB 150117C00062250 C 01/17/15 62.3 29.00 30.60
LYB 150117C00065000 C 01/17/15 65.0 26.30 27.70
LYB 150117C00067250 C 01/17/15 67.3 24.00 25.40
LYB 150117C00070000 C 01/17/15 70.0 21.30 22.70
LYB 150117C00072250 C 01/17/15 72.3 19.30 20.70
LYB 150117C00075000 C 01/17/15 75.0 16.60 18.30
LYB 150117C00077250 C 01/17/15 77.3 13.40 17.10
LYB 150117C00080000 C 01/17/15 80.0 12.60 14.30
LYB 150117C00082500 C 01/17/15 82.5 10.70 12.40
LYB 150117C00085000 C 01/17/15 85.0 10.00 10.70
LYB 150117C00087500 C 01/17/15 87.5 8.50 9.10
LYB 150117C00090000 C 01/17/15 90.0 7.10 7.70
LYB 150117C00092500 C 01/17/15 92.5 5.90 6.40
LYB 150117C00095000 C 01/17/15 95.0 4.80 5.30
LYB 150117C00097500 C 01/17/15 97.5 3.80 4.40
LYB 150117C00100000 C 01/17/15 100.0 3.10 3.50
LYB 150117C00105000 C 01/17/15 105.0 1.85 2.25
LYB 150117C00110000 C 01/17/15 110.0 1.05 1.50
LYB 150117C00115000 C 01/17/15 115.0 0.60 1.05
LYB 150117C00120000 C 01/17/15 120.0 0.10 0.80
LYB 150117C00125000 C 01/17/15 125.0 0.05 0.50
LYB 150117P00025000 P 01/17/15 25.0 0.00 0.10
LYB 150117P00027250 P 01/17/15 27.3 0.00 0.25
LYB 150117P00030000 P 01/17/15 30.0 0.00 0.20
LYB 150117P00032250 P 01/17/15 32.3 0.00 0.15
LYB 150117P00035000 P 01/17/15 35.0 0.00 0.20
LYB 150117P00037250 P 01/17/15 37.3 0.00 0.20
LYB 150117P00040000 P 01/17/15 40.0 0.00 0.20
LYB 150117P00042250 P 01/17/15 42.3 0.00 0.25
LYB 150117P00045000 P 01/17/15 45.0 0.00 0.25
LYB 150117P00047250 P 01/17/15 47.3 0.00 0.50
LYB 150117P00050000 P 01/17/15 50.0 0.00 0.40
LYB 150117P00052250 P 01/17/15 52.3 0.05 0.55
LYB 150117P00055000 P 01/17/15 55.0 0.15 0.65
LYB 150117P00057250 P 01/17/15 57.3 0.25 0.75
LYB 150117P00060000 P 01/17/15 60.0 0.25 0.85
LYB 150117P00062250 P 01/17/15 62.3 0.25 1.00
LYB 150117P00065000 P 01/17/15 65.0 0.65 1.25
LYB 150117P00067250 P 01/17/15 67.3 0.70 1.45
LYB 150117P00070000 P 01/17/15 70.0 1.30 1.60
LYB 150117P00072250 P 01/17/15 72.3 1.60 1.90
LYB 150117P00075000 P 01/17/15 75.0 2.00 2.40
LYB 150117P00077250 P 01/17/15 77.3 2.45 2.95
LYB 150117P00080000 P 01/17/15 80.0 3.10 3.60
LYB 150117P00082500 P 01/17/15 82.5 3.90 4.30
LYB 150117P00085000 P 01/17/15 85.0 4.80 5.20
LYB 150117P00087500 P 01/17/15 87.5 5.70 6.20
LYB 150117P00090000 P 01/17/15 90.0 6.90 7.30
LYB 150117P00092500 P 01/17/15 92.5 8.10 8.60
LYB 150117P00095000 P 01/17/15 95.0 9.40 10.10
LYB 150117P00097500 P 01/17/15 97.5 11.00 11.70
LYB 150117P00100000 P 01/17/15 100.0 12.80 13.40
LYB 150117P00105000 P 01/17/15 105.0 16.40 18.30
LYB 150117P00110000 P 01/17/15 110.0 20.50 23.10
LYB 150117P00115000 P 01/17/15 115.0 24.90 26.70
LYB 150117P00120000 P 01/17/15 120.0 29.70 31.30
LYB 150117P00125000 P 01/17/15 125.0 34.20 36.10
LYB 160115C00040000 C 01/15/16 40.0 51.10 52.80
LYB 160115C00045000 C 01/15/16 45.0 46.20 47.80
LYB 160115C00050000 C 01/15/16 50.0 41.20 42.80
LYB 160115C00055000 C 01/15/16 55.0 36.20 37.80
LYB 160115C00060000 C 01/15/16 60.0 31.20 32.90
LYB 160115C00065000 C 01/15/16 65.0 26.30 28.00
LYB 160115C00067500 C 01/15/16 67.5 23.70 26.00
LYB 160115C00070000 C 01/15/16 70.0 21.90 24.20
LYB 160115C00072500 C 01/15/16 72.5 19.90 22.30
LYB 160115C00075000 C 01/15/16 75.0 17.90 20.30
LYB 160115C00077500 C 01/15/16 77.5 16.20 18.50
LYB 160115C00080000 C 01/15/16 80.0 14.20 16.70
LYB 160115C00082500 C 01/15/16 82.5 12.90 15.30
LYB 160115C00085000 C 01/15/16 85.0 11.50 14.30
LYB 160115C00087500 C 01/15/16 87.5 10.10 12.60
LYB 160115C00090000 C 01/15/16 90.0 8.40 11.40
LYB 160115C00092500 C 01/15/16 92.5 7.70 9.70
LYB 160115C00095000 C 01/15/16 95.0 6.60 8.90
LYB 160115C00097500 C 01/15/16 97.5 5.70 7.90
LYB 160115C00100000 C 01/15/16 100.0 4.80 6.80
LYB 160115C00105000 C 01/15/16 105.0 2.10 6.70
LYB 160115C00110000 C 01/15/16 110.0 2.50 4.00
LYB 160115C00115000 C 01/15/16 115.0 2.00 3.10
LYB 160115C00120000 C 01/15/16 120.0 1.40 2.40
LYB 160115C00125000 C 01/15/16 125.0 0.90 1.85
LYB 160115C00130000 C 01/15/16 130.0 0.55 1.45
LYB 160115C00135000 C 01/15/16 135.0 0.30 1.00
LYB 160115P00040000 P 01/15/16 40.0 0.25 0.75
LYB 160115P00045000 P 01/15/16 45.0 0.45 0.90
LYB 160115P00050000 P 01/15/16 50.0 0.85 1.30
LYB 160115P00055000 P 01/15/16 55.0 1.25 1.85
LYB 160115P00060000 P 01/15/16 60.0 1.05 2.65
LYB 160115P00065000 P 01/15/16 65.0 3.00 3.70
LYB 160115P00067500 P 01/15/16 67.5 3.10 3.90
LYB 160115P00070000 P 01/15/16 70.0 3.60 4.90
LYB 160115P00072500 P 01/15/16 72.5 4.30 5.60
LYB 160115P00075000 P 01/15/16 75.0 5.10 6.40
LYB 160115P00077500 P 01/15/16 77.5 5.60 7.30
LYB 160115P00080000 P 01/15/16 80.0 6.40 8.80
LYB 160115P00082500 P 01/15/16 82.5 6.80 9.90
LYB 160115P00085000 P 01/15/16 85.0 8.80 9.80
LYB 160115P00087500 P 01/15/16 87.5 9.70 11.70
LYB 160115P00090000 P 01/15/16 90.0 11.50 13.20
LYB 160115P00092500 P 01/15/16 92.5 12.30 15.60
LYB 160115P00095000 P 01/15/16 95.0 13.70 17.10
LYB 160115P00097500 P 01/15/16 97.5 15.40 17.70
LYB 160115P00100000 P 01/15/16 100.0 16.90 19.30
LYB 160115P00105000 P 01/15/16 105.0 20.90 23.00
LYB 160115P00110000 P 01/15/16 110.0 24.40 26.80
LYB 160115P00115000 P 01/15/16 115.0 28.40 30.90
LYB 160115P00120000 P 01/15/16 120.0 32.50 35.30
LYB 160115P00125000 P 01/15/16 125.0 37.10 39.70
LYB 160115P00130000 P 01/15/16 130.0 41.20 44.60
LYB 160115P00135000 P 01/15/16 135.0 45.90 49.30

OPRA data is delayed 15 minutes.