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 (2016-12-02)Premium Content

Lyondellbasell Industries Nv (LYB)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 161216C00037500 C 12/16/16 37.5 51.00 53.60
LYB 161216C00040000 C 12/16/16 40.0 48.30 51.20
LYB 161216C00042500 C 12/16/16 42.5 45.90 48.80
LYB 161216C00045000 C 12/16/16 45.0 43.30 46.20
LYB 161216C00047500 C 12/16/16 47.5 40.90 43.80
LYB 161216C00050000 C 12/16/16 50.0 38.30 41.20
LYB 161216C00055000 C 12/16/16 55.0 33.30 36.20
LYB 161216C00060000 C 12/16/16 60.0 28.30 31.20
LYB 161216C00062500 C 12/16/16 62.5 25.90 28.80
LYB 161216C00065000 C 12/16/16 65.0 23.40 26.20
LYB 161216C00067500 C 12/16/16 67.5 20.90 23.80
LYB 161216C00070000 C 12/16/16 70.0 18.20 21.20
LYB 161216C00072500 C 12/16/16 72.5 16.10 18.70
LYB 161216C00075000 C 12/16/16 75.0 13.60 16.20
LYB 161216C00077500 C 12/16/16 77.5 11.60 11.80
LYB 161216C00080000 C 12/16/16 80.0 9.10 9.70
LYB 161216C00082500 C 12/16/16 82.5 6.70 7.30
LYB 161216C00085000 C 12/16/16 85.0 4.40 4.90
LYB 161216C00087500 C 12/16/16 87.5 2.80 2.90
LYB 161216C00090000 C 12/16/16 90.0 1.30 1.50
LYB 161216C00092500 C 12/16/16 92.5 0.50 0.65
LYB 161216C00095000 C 12/16/16 95.0 0.20 0.40
LYB 161216C00097500 C 12/16/16 97.5 0.05 0.35
LYB 161216C00100000 C 12/16/16 100.0 0.00 0.15
LYB 161216C00105000 C 12/16/16 105.0 0.00 0.15
LYB 161216C00110000 C 12/16/16 110.0 0.00 0.10
LYB 161216C00115000 C 12/16/16 115.0 0.00 0.10
LYB 161216C00120000 C 12/16/16 120.0 0.00 0.15
LYB 161216C00125000 C 12/16/16 125.0 0.00 0.20
LYB 161216C00130000 C 12/16/16 130.0 0.00 0.15
LYB 161216P00037500 P 12/16/16 37.5 0.00 0.10
LYB 161216P00040000 P 12/16/16 40.0 0.00 0.10
LYB 161216P00042500 P 12/16/16 42.5 0.00 0.10
LYB 161216P00045000 P 12/16/16 45.0 0.00 0.05
LYB 161216P00047500 P 12/16/16 47.5 0.00 0.15
LYB 161216P00050000 P 12/16/16 50.0 0.00 0.05
LYB 161216P00055000 P 12/16/16 55.0 0.00 0.10
LYB 161216P00060000 P 12/16/16 60.0 0.00 0.10
LYB 161216P00062500 P 12/16/16 62.5 0.00 0.10
LYB 161216P00065000 P 12/16/16 65.0 0.00 0.05
LYB 161216P00067500 P 12/16/16 67.5 0.00 0.10
LYB 161216P00070000 P 12/16/16 70.0 0.00 0.05
LYB 161216P00072500 P 12/16/16 72.5 0.00 0.10
LYB 161216P00075000 P 12/16/16 75.0 0.00 0.10
LYB 161216P00077500 P 12/16/16 77.5 0.00 0.15
LYB 161216P00080000 P 12/16/16 80.0 0.05 0.20
LYB 161216P00082500 P 12/16/16 82.5 0.15 0.35
LYB 161216P00085000 P 12/16/16 85.0 0.50 0.60
LYB 161216P00087500 P 12/16/16 87.5 1.15 1.25
LYB 161216P00090000 P 12/16/16 90.0 2.25 2.35
LYB 161216P00092500 P 12/16/16 92.5 3.70 4.40
LYB 161216P00095000 P 12/16/16 95.0 5.70 6.30
LYB 161216P00097500 P 12/16/16 97.5 6.50 9.00
LYB 161216P00100000 P 12/16/16 100.0 8.90 11.50
LYB 161216P00105000 P 12/16/16 105.0 14.00 16.60
LYB 161216P00110000 P 12/16/16 110.0 19.00 21.60
LYB 161216P00115000 P 12/16/16 115.0 23.70 26.80
LYB 161216P00120000 P 12/16/16 120.0 28.70 31.50
LYB 161216P00125000 P 12/16/16 125.0 33.90 36.60
LYB 161216P00130000 P 12/16/16 130.0 38.90 41.50
LYB 170120C00037500 C 01/20/17 37.5 51.10 53.80
LYB 170120C00040000 C 01/20/17 40.0 48.50 51.20
LYB 170120C00042500 C 01/20/17 42.5 45.90 48.80
LYB 170120C00045000 C 01/20/17 45.0 43.50 46.20
LYB 170120C00047500 C 01/20/17 47.5 40.90 43.80
LYB 170120C00050000 C 01/20/17 50.0 38.50 41.20
LYB 170120C00055000 C 01/20/17 55.0 33.40 36.20
LYB 170120C00060000 C 01/20/17 60.0 28.60 31.20
LYB 170120C00062500 C 01/20/17 62.5 26.20 28.70
LYB 170120C00065000 C 01/20/17 65.0 23.60 26.30
LYB 170120C00067500 C 01/20/17 67.5 21.10 23.80
LYB 170120C00070000 C 01/20/17 70.0 18.60 21.40
LYB 170120C00072500 C 01/20/17 72.5 16.10 19.00
LYB 170120C00075000 C 01/20/17 75.0 14.40 14.70
LYB 170120C00077500 C 01/20/17 77.5 12.00 12.40
LYB 170120C00080000 C 01/20/17 80.0 9.70 10.60
LYB 170120C00082500 C 01/20/17 82.5 7.60 8.60
LYB 170120C00085000 C 01/20/17 85.0 5.90 6.10
LYB 170120C00087500 C 01/20/17 87.5 4.00 4.40
LYB 170120C00090000 C 01/20/17 90.0 2.75 3.10
LYB 170120C00092500 C 01/20/17 92.5 1.65 1.85
LYB 170120C00095000 C 01/20/17 95.0 0.95 1.20
LYB 170120C00097500 C 01/20/17 97.5 0.55 1.00
LYB 170120C00100000 C 01/20/17 100.0 0.25 0.50
LYB 170120C00105000 C 01/20/17 105.0 0.10 0.25
LYB 170120C00110000 C 01/20/17 110.0 0.00 0.20
LYB 170120C00115000 C 01/20/17 115.0 0.00 0.15
LYB 170120C00120000 C 01/20/17 120.0 0.00 0.10
LYB 170120C00125000 C 01/20/17 125.0 0.00 0.20
LYB 170120C00130000 C 01/20/17 130.0 0.00 0.15
LYB 170120C00135000 C 01/20/17 135.0 0.00 0.10
LYB 170120C00140000 C 01/20/17 140.0 0.00 0.15
LYB 170120C00145000 C 01/20/17 145.0 0.00 0.05
LYB 170120C00150000 C 01/20/17 150.0 0.00 0.15
LYB 170120C00155000 C 01/20/17 155.0 0.00 0.15
LYB 170120P00037500 P 01/20/17 37.5 0.00 0.05
LYB 170120P00040000 P 01/20/17 40.0 0.00 0.10
LYB 170120P00042500 P 01/20/17 42.5 0.00 0.10
LYB 170120P00045000 P 01/20/17 45.0 0.00 0.10
LYB 170120P00047500 P 01/20/17 47.5 0.00 0.05
LYB 170120P00050000 P 01/20/17 50.0 0.00 0.10
LYB 170120P00055000 P 01/20/17 55.0 0.00 0.15
LYB 170120P00060000 P 01/20/17 60.0 0.00 0.10
LYB 170120P00062500 P 01/20/17 62.5 0.00 0.15
LYB 170120P00065000 P 01/20/17 65.0 0.00 0.15
LYB 170120P00067500 P 01/20/17 67.5 0.00 0.25
LYB 170120P00070000 P 01/20/17 70.0 0.10 0.20
LYB 170120P00072500 P 01/20/17 72.5 0.15 0.35
LYB 170120P00075000 P 01/20/17 75.0 0.30 0.35
LYB 170120P00077500 P 01/20/17 77.5 0.45 0.60
LYB 170120P00080000 P 01/20/17 80.0 0.65 0.90
LYB 170120P00082500 P 01/20/17 82.5 1.10 1.25
LYB 170120P00085000 P 01/20/17 85.0 1.70 1.95
LYB 170120P00087500 P 01/20/17 87.5 2.50 2.65
LYB 170120P00090000 P 01/20/17 90.0 3.60 4.00
LYB 170120P00092500 P 01/20/17 92.5 5.00 5.40
LYB 170120P00095000 P 01/20/17 95.0 6.40 7.10
LYB 170120P00097500 P 01/20/17 97.5 8.50 9.10
LYB 170120P00100000 P 01/20/17 100.0 11.00 11.40
LYB 170120P00105000 P 01/20/17 105.0 14.00 16.50
LYB 170120P00110000 P 01/20/17 110.0 18.90 21.60
LYB 170120P00115000 P 01/20/17 115.0 23.90 26.60
LYB 170120P00120000 P 01/20/17 120.0 28.70 31.60
LYB 170120P00125000 P 01/20/17 125.0 33.90 36.60
LYB 170120P00130000 P 01/20/17 130.0 38.80 41.60
LYB 170120P00135000 P 01/20/17 135.0 43.90 46.60
LYB 170120P00140000 P 01/20/17 140.0 48.90 51.60
LYB 170120P00145000 P 01/20/17 145.0 53.70 56.60
LYB 170120P00150000 P 01/20/17 150.0 58.90 61.60
LYB 170120P00155000 P 01/20/17 155.0 63.90 66.50
LYB 170317C00040000 C 03/17/17 40.0 48.10 51.20
LYB 170317C00042500 C 03/17/17 42.5 45.90 48.80
LYB 170317C00045000 C 03/17/17 45.0 43.50 46.20
LYB 170317C00047500 C 03/17/17 47.5 41.00 43.80
LYB 170317C00050000 C 03/17/17 50.0 38.50 41.40
LYB 170317C00055000 C 03/17/17 55.0 33.50 36.40
LYB 170317C00060000 C 03/17/17 60.0 28.50 31.40
LYB 170317C00065000 C 03/17/17 65.0 23.70 26.60
LYB 170317C00067500 C 03/17/17 67.5 21.30 24.20
LYB 170317C00070000 C 03/17/17 70.0 19.10 20.60
LYB 170317C00072500 C 03/17/17 72.5 16.80 18.30
LYB 170317C00075000 C 03/17/17 75.0 14.60 16.10
LYB 170317C00077500 C 03/17/17 77.5 12.50 13.90
LYB 170317C00080000 C 03/17/17 80.0 10.50 11.90
LYB 170317C00082500 C 03/17/17 82.5 8.70 9.50
LYB 170317C00085000 C 03/17/17 85.0 7.10 7.70
LYB 170317C00087500 C 03/17/17 87.5 5.50 6.00
LYB 170317C00090000 C 03/17/17 90.0 4.20 4.60
LYB 170317C00095000 C 03/17/17 95.0 2.30 2.55
LYB 170317C00100000 C 03/17/17 100.0 1.10 1.40
LYB 170317C00105000 C 03/17/17 105.0 0.50 0.95
LYB 170317C00110000 C 03/17/17 110.0 0.25 0.45
LYB 170317C00115000 C 03/17/17 115.0 0.10 0.35
LYB 170317P00040000 P 03/17/17 40.0 0.00 0.10
LYB 170317P00042500 P 03/17/17 42.5 0.00 0.20
LYB 170317P00045000 P 03/17/17 45.0 0.00 0.20
LYB 170317P00047500 P 03/17/17 47.5 0.00 0.25
LYB 170317P00050000 P 03/17/17 50.0 0.00 0.20
LYB 170317P00055000 P 03/17/17 55.0 0.10 0.25
LYB 170317P00060000 P 03/17/17 60.0 0.20 0.40
LYB 170317P00065000 P 03/17/17 65.0 0.30 0.60
LYB 170317P00067500 P 03/17/17 67.5 0.45 0.70
LYB 170317P00070000 P 03/17/17 70.0 0.50 0.85
LYB 170317P00072500 P 03/17/17 72.5 0.75 1.05
LYB 170317P00075000 P 03/17/17 75.0 1.10 1.35
LYB 170317P00077500 P 03/17/17 77.5 1.45 1.75
LYB 170317P00080000 P 03/17/17 80.0 1.95 2.30
LYB 170317P00082500 P 03/17/17 82.5 2.75 2.95
LYB 170317P00085000 P 03/17/17 85.0 3.50 3.90
LYB 170317P00087500 P 03/17/17 87.5 4.40 4.80
LYB 170317P00090000 P 03/17/17 90.0 5.70 6.00
LYB 170317P00095000 P 03/17/17 95.0 8.70 9.20
LYB 170317P00100000 P 03/17/17 100.0 11.90 13.20
LYB 170317P00105000 P 03/17/17 105.0 16.30 17.70
LYB 170317P00110000 P 03/17/17 110.0 20.90 22.90
LYB 170317P00115000 P 03/17/17 115.0 24.50 27.40
LYB 170616C00040000 C 06/16/17 40.0 48.40 51.20
LYB 170616C00042500 C 06/16/17 42.5 45.90 48.80
LYB 170616C00045000 C 06/16/17 45.0 43.50 46.20
LYB 170616C00047500 C 06/16/17 47.5 41.00 43.80
LYB 170616C00050000 C 06/16/17 50.0 38.50 41.40
LYB 170616C00055000 C 06/16/17 55.0 33.60 36.40
LYB 170616C00060000 C 06/16/17 60.0 28.60 31.60
LYB 170616C00065000 C 06/16/17 65.0 24.10 25.70
LYB 170616C00067500 C 06/16/17 67.5 21.90 23.50
LYB 170616C00070000 C 06/16/17 70.0 19.70 21.30
LYB 170616C00072500 C 06/16/17 72.5 17.50 19.20
LYB 170616C00075000 C 06/16/17 75.0 15.30 17.10
LYB 170616C00077500 C 06/16/17 77.5 13.60 15.10
LYB 170616C00080000 C 06/16/17 80.0 11.60 13.30
LYB 170616C00082500 C 06/16/17 82.5 10.20 11.50
LYB 170616C00085000 C 06/16/17 85.0 8.50 9.80
LYB 170616C00087500 C 06/16/17 87.5 7.10 7.80
LYB 170616C00090000 C 06/16/17 90.0 5.90 6.60
LYB 170616C00095000 C 06/16/17 95.0 3.70 4.50
LYB 170616C00100000 C 06/16/17 100.0 2.25 3.40
LYB 170616C00105000 C 06/16/17 105.0 1.30 1.60
LYB 170616C00110000 C 06/16/17 110.0 0.80 1.30
LYB 170616C00115000 C 06/16/17 115.0 0.40 0.75
LYB 170616C00120000 C 06/16/17 120.0 0.15 0.50
LYB 170616P00040000 P 06/16/17 40.0 0.05 0.45
LYB 170616P00042500 P 06/16/17 42.5 0.05 0.45
LYB 170616P00045000 P 06/16/17 45.0 0.10 0.45
LYB 170616P00047500 P 06/16/17 47.5 0.15 0.45
LYB 170616P00050000 P 06/16/17 50.0 0.25 0.50
LYB 170616P00055000 P 06/16/17 55.0 0.40 0.70
LYB 170616P00060000 P 06/16/17 60.0 0.65 0.90
LYB 170616P00065000 P 06/16/17 65.0 1.10 1.20
LYB 170616P00067500 P 06/16/17 67.5 1.10 1.60
LYB 170616P00070000 P 06/16/17 70.0 1.60 1.95
LYB 170616P00072500 P 06/16/17 72.5 2.00 2.30
LYB 170616P00075000 P 06/16/17 75.0 2.50 2.90
LYB 170616P00077500 P 06/16/17 77.5 3.00 3.50
LYB 170616P00080000 P 06/16/17 80.0 3.70 4.20
LYB 170616P00082500 P 06/16/17 82.5 4.60 5.10
LYB 170616P00085000 P 06/16/17 85.0 5.50 6.10
LYB 170616P00087500 P 06/16/17 87.5 6.70 7.20
LYB 170616P00090000 P 06/16/17 90.0 7.90 8.50
LYB 170616P00095000 P 06/16/17 95.0 10.80 11.60
LYB 170616P00100000 P 06/16/17 100.0 13.50 15.20
LYB 170616P00105000 P 06/16/17 105.0 17.50 19.40
LYB 170616P00110000 P 06/16/17 110.0 21.90 23.60
LYB 170616P00115000 P 06/16/17 115.0 26.60 28.30
LYB 170616P00120000 P 06/16/17 120.0 31.10 33.20
LYB 180119C00037500 C 01/19/18 37.5 50.60 53.80
LYB 180119C00040000 C 01/19/18 40.0 47.90 51.40
LYB 180119C00042500 C 01/19/18 42.5 45.40 48.80
LYB 180119C00045000 C 01/19/18 45.0 43.50 46.40
LYB 180119C00047500 C 01/19/18 47.5 40.40 44.00
LYB 180119C00050000 C 01/19/18 50.0 38.50 41.50
LYB 180119C00055000 C 01/19/18 55.0 33.80 36.80
LYB 180119C00060000 C 01/19/18 60.0 29.20 31.40
LYB 180119C00062500 C 01/19/18 62.5 27.30 29.30
LYB 180119C00065000 C 01/19/18 65.0 25.10 27.20
LYB 180119C00067500 C 01/19/18 67.5 23.10 25.10
LYB 180119C00070000 C 01/19/18 70.0 21.20 23.30
LYB 180119C00072500 C 01/19/18 72.5 19.10 21.40
LYB 180119C00075000 C 01/19/18 75.0 17.30 19.60
LYB 180119C00077500 C 01/19/18 77.5 15.80 17.90
LYB 180119C00080000 C 01/19/18 80.0 14.10 16.30
LYB 180119C00082500 C 01/19/18 82.5 12.70 14.70
LYB 180119C00085000 C 01/19/18 85.0 11.20 13.30
LYB 180119C00087500 C 01/19/18 87.5 9.90 10.90
LYB 180119C00090000 C 01/19/18 90.0 8.90 9.70
LYB 180119C00092500 C 01/19/18 92.5 7.80 8.70
LYB 180119C00095000 C 01/19/18 95.0 6.80 7.50
LYB 180119C00097500 C 01/19/18 97.5 5.70 7.80
LYB 180119C00100000 C 01/19/18 100.0 5.00 6.20
LYB 180119C00105000 C 01/19/18 105.0 3.70 5.30
LYB 180119C00110000 C 01/19/18 110.0 2.70 3.40
LYB 180119C00115000 C 01/19/18 115.0 1.95 2.75
LYB 180119C00120000 C 01/19/18 120.0 1.40 2.15
LYB 180119C00125000 C 01/19/18 125.0 0.85 1.75
LYB 180119C00130000 C 01/19/18 130.0 0.50 1.35
LYB 180119C00135000 C 01/19/18 135.0 0.20 1.10
LYB 180119P00037500 P 01/19/18 37.5 0.40 0.95
LYB 180119P00040000 P 01/19/18 40.0 0.50 1.00
LYB 180119P00042500 P 01/19/18 42.5 0.60 1.10
LYB 180119P00045000 P 01/19/18 45.0 0.65 1.30
LYB 180119P00047500 P 01/19/18 47.5 0.80 1.40
LYB 180119P00050000 P 01/19/18 50.0 0.95 1.40
LYB 180119P00055000 P 01/19/18 55.0 1.25 2.00
LYB 180119P00060000 P 01/19/18 60.0 1.95 2.70
LYB 180119P00062500 P 01/19/18 62.5 2.85 3.10
LYB 180119P00065000 P 01/19/18 65.0 3.30 3.70
LYB 180119P00067500 P 01/19/18 67.5 3.90 4.10
LYB 180119P00070000 P 01/19/18 70.0 4.30 4.90
LYB 180119P00072500 P 01/19/18 72.5 5.00 5.50
LYB 180119P00075000 P 01/19/18 75.0 5.90 6.30
LYB 180119P00077500 P 01/19/18 77.5 6.70 7.00
LYB 180119P00080000 P 01/19/18 80.0 7.50 8.00
LYB 180119P00082500 P 01/19/18 82.5 8.50 9.00
LYB 180119P00085000 P 01/19/18 85.0 9.70 10.20
LYB 180119P00087500 P 01/19/18 87.5 10.90 11.30
LYB 180119P00090000 P 01/19/18 90.0 10.80 13.00
LYB 180119P00092500 P 01/19/18 92.5 12.20 14.20
LYB 180119P00095000 P 01/19/18 95.0 13.60 15.60
LYB 180119P00097500 P 01/19/18 97.5 15.00 17.70
LYB 180119P00100000 P 01/19/18 100.0 16.60 19.00
LYB 180119P00105000 P 01/19/18 105.0 20.00 22.50
LYB 180119P00110000 P 01/19/18 110.0 23.90 26.50
LYB 180119P00115000 P 01/19/18 115.0 28.10 30.80
LYB 180119P00120000 P 01/19/18 120.0 32.60 35.20
LYB 180119P00125000 P 01/19/18 125.0 37.10 39.50
LYB 180119P00130000 P 01/19/18 130.0 41.80 44.50
LYB 180119P00135000 P 01/19/18 135.0 46.80 49.10
LYB 190118C00045000 C 01/18/19 45.0 43.00 46.40
LYB 190118C00050000 C 01/18/19 50.0 38.60 41.60
LYB 190118C00055000 C 01/18/19 55.0 33.90 37.10
LYB 190118C00060000 C 01/18/19 60.0 29.30 33.00
LYB 190118C00065000 C 01/18/19 65.0 25.60 29.40
LYB 190118C00070000 C 01/18/19 70.0 22.20 26.00
LYB 190118C00075000 C 01/18/19 75.0 18.90 22.50
LYB 190118C00077500 C 01/18/19 77.5 17.90 21.20
LYB 190118C00080000 C 01/18/19 80.0 16.30 19.90
LYB 190118C00082500 C 01/18/19 82.5 15.10 18.40
LYB 190118C00085000 C 01/18/19 85.0 13.80 17.10
LYB 190118C00087500 C 01/18/19 87.5 12.90 16.00
LYB 190118C00090000 C 01/18/19 90.0 11.80 14.90
LYB 190118C00095000 C 01/18/19 95.0 9.80 13.00
LYB 190118C00100000 C 01/18/19 100.0 8.20 10.40
LYB 190118C00105000 C 01/18/19 105.0 6.70 8.80
LYB 190118C00110000 C 01/18/19 110.0 5.60 7.30
LYB 190118P00045000 P 01/18/19 45.0 2.05 2.75
LYB 190118P00050000 P 01/18/19 50.0 2.40 3.60
LYB 190118P00055000 P 01/18/19 55.0 3.50 4.60
LYB 190118P00060000 P 01/18/19 60.0 4.40 5.80
LYB 190118P00065000 P 01/18/19 65.0 5.50 7.30
LYB 190118P00070000 P 01/18/19 70.0 7.30 8.90
LYB 190118P00075000 P 01/18/19 75.0 8.70 10.60
LYB 190118P00077500 P 01/18/19 77.5 9.70 11.60
LYB 190118P00080000 P 01/18/19 80.0 10.30 13.20
LYB 190118P00082500 P 01/18/19 82.5 11.40 14.40
LYB 190118P00085000 P 01/18/19 85.0 12.60 15.40
LYB 190118P00087500 P 01/18/19 87.5 13.80 16.80
LYB 190118P00090000 P 01/18/19 90.0 15.00 18.10
LYB 190118P00095000 P 01/18/19 95.0 17.70 20.90
LYB 190118P00100000 P 01/18/19 100.0 20.70 24.30
LYB 190118P00105000 P 01/18/19 105.0 24.20 27.70
LYB 190118P00110000 P 01/18/19 110.0 27.80 31.20

OPRA data is delayed 15 minutes.