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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 140816C00080000 C 08/16/14 80.0 27.40 30.00
LYB 140816C00085000 C 08/16/14 85.0 22.40 26.20
LYB 140816C00090000 C 08/16/14 90.0 17.60 20.10
LYB 140816C00092500 C 08/16/14 92.5 15.10 17.50
LYB 140816C00095000 C 08/16/14 95.0 12.80 15.00
LYB 140816C00097500 C 08/16/14 97.5 10.80 12.50
LYB 140816C00100000 C 08/16/14 100.0 9.50 10.00
LYB 140816C00105000 C 08/16/14 105.0 4.80 5.30
LYB 140816C00110000 C 08/16/14 110.0 1.30 1.55
LYB 140816C00115000 C 08/16/14 115.0 0.15 0.20
LYB 140816C00120000 C 08/16/14 120.0 0.00 0.15
LYB 140816C00125000 C 08/16/14 125.0 0.00 0.10
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 0.05
LYB 140816P00085000 P 08/16/14 85.0 0.00 0.05
LYB 140816P00090000 P 08/16/14 90.0 0.00 0.10
LYB 140816P00092500 P 08/16/14 92.5 0.00 0.15
LYB 140816P00095000 P 08/16/14 95.0 0.00 0.15
LYB 140816P00097500 P 08/16/14 97.5 0.05 0.10
LYB 140816P00100000 P 08/16/14 100.0 0.05 0.20
LYB 140816P00105000 P 08/16/14 105.0 0.35 0.45
LYB 140816P00110000 P 08/16/14 110.0 1.85 2.05
LYB 140816P00115000 P 08/16/14 115.0 5.40 6.70
LYB 140816P00120000 P 08/16/14 120.0 10.10 12.70
LYB 140816P00125000 P 08/16/14 125.0 15.20 17.70
LYB 140816P00130000 P 08/16/14 130.0 20.00 22.70
LYB 140816P00135000 P 08/16/14 135.0 25.10 27.70
LYB 140816P00140000 P 08/16/14 140.0 30.10 32.70
LYB 140920C00045000 C 09/20/14 45.0 62.60 65.30
LYB 140920C00050000 C 09/20/14 50.0 57.60 60.50
LYB 140920C00055000 C 09/20/14 55.0 52.50 55.30
LYB 140920C00060000 C 09/20/14 60.0 47.50 51.30
LYB 140920C00065000 C 09/20/14 65.0 42.50 45.30
LYB 140920C00070000 C 09/20/14 70.0 37.50 40.10
LYB 140920C00072500 C 09/20/14 72.5 35.00 37.60
LYB 140920C00075000 C 09/20/14 75.0 32.50 35.00
LYB 140920C00077500 C 09/20/14 77.5 30.00 32.60
LYB 140920C00080000 C 09/20/14 80.0 27.50 30.00
LYB 140920C00082500 C 09/20/14 82.5 26.80 27.50
LYB 140920C00085000 C 09/20/14 85.0 23.40 25.10
LYB 140920C00087500 C 09/20/14 87.5 20.80 22.50
LYB 140920C00090000 C 09/20/14 90.0 19.40 20.00
LYB 140920C00092500 C 09/20/14 92.5 17.00 17.50
LYB 140920C00095000 C 09/20/14 95.0 14.50 15.00
LYB 140920C00097500 C 09/20/14 97.5 12.00 12.60
LYB 140920C00100000 C 09/20/14 100.0 9.60 10.10
LYB 140920C00105000 C 09/20/14 105.0 5.20 5.70
LYB 140920C00110000 C 09/20/14 110.0 2.10 2.40
LYB 140920C00115000 C 09/20/14 115.0 0.60 0.75
LYB 140920C00120000 C 09/20/14 120.0 0.00 0.50
LYB 140920C00125000 C 09/20/14 125.0 0.00 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 0.05
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 0.10
LYB 140920P00077500 P 09/20/14 77.5 0.00 0.15
LYB 140920P00080000 P 09/20/14 80.0 0.00 0.15
LYB 140920P00082500 P 09/20/14 82.5 0.00 0.30
LYB 140920P00085000 P 09/20/14 85.0 0.00 0.30
LYB 140920P00087500 P 09/20/14 87.5 0.00 0.30
LYB 140920P00090000 P 09/20/14 90.0 0.00 0.50
LYB 140920P00092500 P 09/20/14 92.5 0.00 0.30
LYB 140920P00095000 P 09/20/14 95.0 0.10 0.35
LYB 140920P00097500 P 09/20/14 97.5 0.05 0.45
LYB 140920P00100000 P 09/20/14 100.0 0.40 0.70
LYB 140920P00105000 P 09/20/14 105.0 1.20 1.35
LYB 140920P00110000 P 09/20/14 110.0 3.10 3.40
LYB 140920P00115000 P 09/20/14 115.0 6.40 8.20
LYB 140920P00120000 P 09/20/14 120.0 10.80 12.40
LYB 140920P00125000 P 09/20/14 125.0 15.70 17.50
LYB 141220C00050000 C 12/20/14 50.0 57.50 60.20
LYB 141220C00055000 C 12/20/14 55.0 52.60 55.20
LYB 141220C00060000 C 12/20/14 60.0 47.50 50.40
LYB 141220C00065000 C 12/20/14 65.0 42.90 45.40
LYB 141220C00070000 C 12/20/14 70.0 37.50 40.30
LYB 141220C00075000 C 12/20/14 75.0 33.00 35.30
LYB 141220C00080000 C 12/20/14 80.0 27.40 30.50
LYB 141220C00082500 C 12/20/14 82.5 25.20 27.90
LYB 141220C00085000 C 12/20/14 85.0 22.50 25.20
LYB 141220C00087500 C 12/20/14 87.5 20.10 22.60
LYB 141220C00090000 C 12/20/14 90.0 17.60 20.20
LYB 141220C00092500 C 12/20/14 92.5 17.00 17.50
LYB 141220C00095000 C 12/20/14 95.0 14.60 15.40
LYB 141220C00097500 C 12/20/14 97.5 12.00 13.10
LYB 141220C00100000 C 12/20/14 100.0 10.50 11.00
LYB 141220C00105000 C 12/20/14 105.0 6.40 7.40
LYB 141220C00110000 C 12/20/14 110.0 4.20 4.50
LYB 141220C00115000 C 12/20/14 115.0 2.25 2.50
LYB 141220C00120000 C 12/20/14 120.0 0.50 1.30
LYB 141220C00125000 C 12/20/14 125.0 0.25 0.65
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 0.20
LYB 141220P00065000 P 12/20/14 65.0 0.00 0.20
LYB 141220P00070000 P 12/20/14 70.0 0.00 0.25
LYB 141220P00075000 P 12/20/14 75.0 0.05 0.25
LYB 141220P00080000 P 12/20/14 80.0 0.10 0.35
LYB 141220P00082500 P 12/20/14 82.5 0.20 0.45
LYB 141220P00085000 P 12/20/14 85.0 0.30 0.55
LYB 141220P00087500 P 12/20/14 87.5 0.40 0.55
LYB 141220P00090000 P 12/20/14 90.0 0.60 0.75
LYB 141220P00092500 P 12/20/14 92.5 0.85 1.35
LYB 141220P00095000 P 12/20/14 95.0 1.15 1.50
LYB 141220P00097500 P 12/20/14 97.5 1.60 2.05
LYB 141220P00100000 P 12/20/14 100.0 2.10 2.30
LYB 141220P00105000 P 12/20/14 105.0 3.60 4.00
LYB 141220P00110000 P 12/20/14 110.0 5.80 6.20
LYB 141220P00115000 P 12/20/14 115.0 8.80 11.10
LYB 141220P00120000 P 12/20/14 120.0 12.40 14.90
LYB 141220P00125000 P 12/20/14 125.0 16.80 19.30
LYB 150117C00025000 C 01/17/15 25.0 82.40 85.80
LYB 150117C00027250 C 01/17/15 27.3 80.30 83.90
LYB 150117C00030000 C 01/17/15 30.0 77.50 80.80
LYB 150117C00032250 C 01/17/15 32.3 75.30 78.30
LYB 150117C00035000 C 01/17/15 35.0 72.60 75.10
LYB 150117C00037250 C 01/17/15 37.3 70.30 73.10
LYB 150117C00040000 C 01/17/15 40.0 67.60 70.10
LYB 150117C00042250 C 01/17/15 42.3 65.60 68.90
LYB 150117C00045000 C 01/17/15 45.0 62.60 65.50
LYB 150117C00047250 C 01/17/15 47.3 60.30 63.90
LYB 150117C00050000 C 01/17/15 50.0 57.40 60.10
LYB 150117C00052250 C 01/17/15 52.3 55.70 58.40
LYB 150117C00055000 C 01/17/15 55.0 52.40 56.50
LYB 150117C00057250 C 01/17/15 57.3 50.20 53.00
LYB 150117C00060000 C 01/17/15 60.0 47.40 50.10
LYB 150117C00062250 C 01/17/15 62.3 45.80 47.90
LYB 150117C00065000 C 01/17/15 65.0 42.50 45.40
LYB 150117C00067250 C 01/17/15 67.3 40.60 44.00
LYB 150117C00070000 C 01/17/15 70.0 37.50 40.30
LYB 150117C00072250 C 01/17/15 72.3 35.30 37.80
LYB 150117C00075000 C 01/17/15 75.0 32.60 35.20
LYB 150117C00077250 C 01/17/15 77.3 30.30 32.80
LYB 150117C00080000 C 01/17/15 80.0 27.60 30.10
LYB 150117C00082500 C 01/17/15 82.5 25.10 27.70
LYB 150117C00085000 C 01/17/15 85.0 24.30 25.00
LYB 150117C00087500 C 01/17/15 87.5 22.00 22.60
LYB 150117C00090000 C 01/17/15 90.0 19.50 20.10
LYB 150117C00092500 C 01/17/15 92.5 17.10 17.80
LYB 150117C00095000 C 01/17/15 95.0 13.40 15.30
LYB 150117C00097500 C 01/17/15 97.5 12.90 13.20
LYB 150117C00100000 C 01/17/15 100.0 10.90 11.20
LYB 150117C00105000 C 01/17/15 105.0 7.20 7.60
LYB 150117C00110000 C 01/17/15 110.0 4.60 4.90
LYB 150117C00115000 C 01/17/15 115.0 2.65 2.90
LYB 150117C00120000 C 01/17/15 120.0 0.75 1.60
LYB 150117C00125000 C 01/17/15 125.0 0.30 0.85
LYB 150117C00130000 C 01/17/15 130.0 0.15 0.45
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 0.15
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 0.00 0.25
LYB 150117P00070000 P 01/17/15 70.0 0.05 0.25
LYB 150117P00072250 P 01/17/15 72.3 0.05 0.30
LYB 150117P00075000 P 01/17/15 75.0 0.20 0.35
LYB 150117P00077250 P 01/17/15 77.3 0.00 1.00
LYB 150117P00080000 P 01/17/15 80.0 0.25 0.45
LYB 150117P00082500 P 01/17/15 82.5 0.35 0.60
LYB 150117P00085000 P 01/17/15 85.0 0.20 0.80
LYB 150117P00087500 P 01/17/15 87.5 0.60 0.90
LYB 150117P00090000 P 01/17/15 90.0 0.75 0.95
LYB 150117P00092500 P 01/17/15 92.5 0.95 1.45
LYB 150117P00095000 P 01/17/15 95.0 1.30 2.05
LYB 150117P00097500 P 01/17/15 97.5 1.85 2.60
LYB 150117P00100000 P 01/17/15 100.0 2.30 2.75
LYB 150117P00105000 P 01/17/15 105.0 4.00 4.30
LYB 150117P00110000 P 01/17/15 110.0 6.20 6.60
LYB 150117P00115000 P 01/17/15 115.0 9.30 11.30
LYB 150117P00120000 P 01/17/15 120.0 12.70 15.40
LYB 150117P00125000 P 01/17/15 125.0 17.20 19.60
LYB 150117P00130000 P 01/17/15 130.0 21.70 23.90
LYB 150320C00055000 C 03/20/15 55.0 52.50 55.70
LYB 150320C00060000 C 03/20/15 60.0 47.50 50.40
LYB 150320C00065000 C 03/20/15 65.0 42.60 45.80
LYB 150320C00070000 C 03/20/15 70.0 37.60 40.80
LYB 150320C00075000 C 03/20/15 75.0 32.60 35.70
LYB 150320C00080000 C 03/20/15 80.0 27.60 30.30
LYB 150320C00085000 C 03/20/15 85.0 22.60 25.30
LYB 150320C00090000 C 03/20/15 90.0 18.50 20.40
LYB 150320C00092500 C 03/20/15 92.5 15.80 18.00
LYB 150320C00095000 C 03/20/15 95.0 14.00 15.90
LYB 150320C00097500 C 03/20/15 97.5 11.50 13.90
LYB 150320C00100000 C 03/20/15 100.0 9.60 12.00
LYB 150320C00105000 C 03/20/15 105.0 7.10 8.60
LYB 150320C00110000 C 03/20/15 110.0 4.50 6.00
LYB 150320C00115000 C 03/20/15 115.0 3.60 3.90
LYB 150320C00120000 C 03/20/15 120.0 1.70 2.45
LYB 150320C00125000 C 03/20/15 125.0 0.95 1.50
LYB 150320C00130000 C 03/20/15 130.0 0.55 0.90
LYB 150320C00135000 C 03/20/15 135.0 0.30 0.55
LYB 150320C00140000 C 03/20/15 140.0 0.15 0.35
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 0.05 0.30
LYB 150320P00070000 P 03/20/15 70.0 0.15 0.40
LYB 150320P00075000 P 03/20/15 75.0 0.30 0.50
LYB 150320P00080000 P 03/20/15 80.0 0.55 0.90
LYB 150320P00085000 P 03/20/15 85.0 0.90 1.40
LYB 150320P00090000 P 03/20/15 90.0 1.50 2.05
LYB 150320P00092500 P 03/20/15 92.5 1.90 2.65
LYB 150320P00095000 P 03/20/15 95.0 2.35 3.20
LYB 150320P00097500 P 03/20/15 97.5 2.70 3.80
LYB 150320P00100000 P 03/20/15 100.0 3.60 4.70
LYB 150320P00105000 P 03/20/15 105.0 5.40 5.90
LYB 150320P00110000 P 03/20/15 110.0 7.80 8.50
LYB 150320P00115000 P 03/20/15 115.0 10.70 13.20
LYB 150320P00120000 P 03/20/15 120.0 14.30 16.80
LYB 150320P00125000 P 03/20/15 125.0 18.40 20.80
LYB 150320P00130000 P 03/20/15 130.0 22.60 25.30
LYB 150320P00135000 P 03/20/15 135.0 27.40 29.90
LYB 150320P00140000 P 03/20/15 140.0 32.10 34.80
LYB 160115C00040000 C 01/15/16 40.0 67.20 72.00
LYB 160115C00045000 C 01/15/16 45.0 62.20 67.00
LYB 160115C00050000 C 01/15/16 50.0 57.20 62.00
LYB 160115C00055000 C 01/15/16 55.0 52.20 57.00
LYB 160115C00060000 C 01/15/16 60.0 47.40 50.70
LYB 160115C00065000 C 01/15/16 65.0 42.40 45.80
LYB 160115C00067500 C 01/15/16 67.5 39.70 44.50
LYB 160115C00070000 C 01/15/16 70.0 37.40 40.40
LYB 160115C00072500 C 01/15/16 72.5 34.90 38.00
LYB 160115C00075000 C 01/15/16 75.0 32.40 35.50
LYB 160115C00077500 C 01/15/16 77.5 29.90 33.00
LYB 160115C00080000 C 01/15/16 80.0 29.00 30.20
LYB 160115C00082500 C 01/15/16 82.5 26.50 28.20
LYB 160115C00085000 C 01/15/16 85.0 23.20 25.80
LYB 160115C00087500 C 01/15/16 87.5 20.60 23.80
LYB 160115C00090000 C 01/15/16 90.0 18.60 21.70
LYB 160115C00092500 C 01/15/16 92.5 16.70 19.70
LYB 160115C00095000 C 01/15/16 95.0 15.10 18.00
LYB 160115C00097500 C 01/15/16 97.5 13.30 16.20
LYB 160115C00100000 C 01/15/16 100.0 11.70 14.60
LYB 160115C00105000 C 01/15/16 105.0 8.90 11.70
LYB 160115C00110000 C 01/15/16 110.0 6.50 9.20
LYB 160115C00115000 C 01/15/16 115.0 4.70 7.20
LYB 160115C00120000 C 01/15/16 120.0 3.20 5.70
LYB 160115C00125000 C 01/15/16 125.0 1.60 5.50
LYB 160115C00130000 C 01/15/16 130.0 1.40 3.40
LYB 160115C00135000 C 01/15/16 135.0 0.05 4.20
LYB 160115C00140000 C 01/15/16 140.0 0.05 3.50
LYB 160115C00145000 C 01/15/16 145.0 0.05 2.80
LYB 160115C00150000 C 01/15/16 150.0 0.45 0.90
LYB 160115C00155000 C 01/15/16 155.0 0.25 0.75
LYB 160115P00040000 P 01/15/16 40.0 0.05 0.60
LYB 160115P00045000 P 01/15/16 45.0 0.15 0.50
LYB 160115P00050000 P 01/15/16 50.0 0.15 0.55
LYB 160115P00055000 P 01/15/16 55.0 0.20 0.70
LYB 160115P00060000 P 01/15/16 60.0 0.40 0.90
LYB 160115P00065000 P 01/15/16 65.0 0.75 1.15
LYB 160115P00067500 P 01/15/16 67.5 0.75 1.35
LYB 160115P00070000 P 01/15/16 70.0 0.90 1.95
LYB 160115P00072500 P 01/15/16 72.5 0.05 3.50
LYB 160115P00075000 P 01/15/16 75.0 0.25 3.80
LYB 160115P00077500 P 01/15/16 77.5 0.10 4.30
LYB 160115P00080000 P 01/15/16 80.0 0.50 4.80
LYB 160115P00082500 P 01/15/16 82.5 1.05 5.20
LYB 160115P00085000 P 01/15/16 85.0 2.00 3.90
LYB 160115P00087500 P 01/15/16 87.5 3.50 5.20
LYB 160115P00090000 P 01/15/16 90.0 3.80 5.60
LYB 160115P00092500 P 01/15/16 92.5 4.90 6.80
LYB 160115P00095000 P 01/15/16 95.0 5.70 7.70
LYB 160115P00097500 P 01/15/16 97.5 6.60 8.60
LYB 160115P00100000 P 01/15/16 100.0 7.60 9.70
LYB 160115P00105000 P 01/15/16 105.0 9.80 12.00
LYB 160115P00110000 P 01/15/16 110.0 11.60 15.30
LYB 160115P00115000 P 01/15/16 115.0 15.40 18.40
LYB 160115P00120000 P 01/15/16 120.0 18.70 21.80
LYB 160115P00125000 P 01/15/16 125.0 22.40 25.50
LYB 160115P00130000 P 01/15/16 130.0 26.20 29.50
LYB 160115P00135000 P 01/15/16 135.0 30.60 33.70
LYB 160115P00140000 P 01/15/16 140.0 34.80 38.00
LYB 160115P00145000 P 01/15/16 145.0 39.60 42.60
LYB 160115P00150000 P 01/15/16 150.0 43.80 47.00
LYB 160115P00155000 P 01/15/16 155.0 48.70 51.80

OPRA data is delayed 15 minutes.