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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LYB 170120C00037500 C 01/20/17 37.5 51.30 53.20
LYB 170120C00040000 C 01/20/17 40.0 48.10 51.60
LYB 170120C00042500 C 01/20/17 42.5 45.40 49.00
LYB 170120C00045000 C 01/20/17 45.0 43.00 46.60
LYB 170120C00047500 C 01/20/17 47.5 40.30 44.00
LYB 170120C00050000 C 01/20/17 50.0 38.80 40.30
LYB 170120C00055000 C 01/20/17 55.0 33.90 35.50
LYB 170120C00060000 C 01/20/17 60.0 28.80 30.50
LYB 170120C00062500 C 01/20/17 62.5 26.40 28.00
LYB 170120C00065000 C 01/20/17 65.0 23.90 25.50
LYB 170120C00067500 C 01/20/17 67.5 21.50 23.10
LYB 170120C00070000 C 01/20/17 70.0 19.40 20.00
LYB 170120C00072500 C 01/20/17 72.5 16.30 18.00
LYB 170120C00074000 C 01/20/17 74.0 14.90 16.60
LYB 170120C00075000 C 01/20/17 75.0 13.90 15.50
LYB 170120C00076000 C 01/20/17 76.0 12.90 14.60
LYB 170120C00077000 C 01/20/17 77.0 11.80 13.50
LYB 170120C00077500 C 01/20/17 77.5 11.90 12.40
LYB 170120C00078000 C 01/20/17 78.0 10.80 12.60
LYB 170120C00079000 C 01/20/17 79.0 9.80 11.60
LYB 170120C00080000 C 01/20/17 80.0 9.40 9.90
LYB 170120C00081000 C 01/20/17 81.0 7.80 9.60
LYB 170120C00081500 C 01/20/17 81.5 7.30 9.10
LYB 170120C00082000 C 01/20/17 82.0 6.80 8.60
LYB 170120C00082500 C 01/20/17 82.5 6.90 7.40
LYB 170120C00083000 C 01/20/17 83.0 5.80 7.70
LYB 170120C00083500 C 01/20/17 83.5 5.30 7.10
LYB 170120C00084000 C 01/20/17 84.0 4.90 6.30
LYB 170120C00084500 C 01/20/17 84.5 4.30 6.20
LYB 170120C00085000 C 01/20/17 85.0 4.40 4.90
LYB 170120C00085500 C 01/20/17 85.5 3.40 5.10
LYB 170120C00086000 C 01/20/17 86.0 2.85 4.40
LYB 170120C00086500 C 01/20/17 86.5 2.40 4.00
LYB 170120C00087000 C 01/20/17 87.0 1.85 3.50
LYB 170120C00087500 C 01/20/17 87.5 2.05 2.45
LYB 170120C00088000 C 01/20/17 88.0 1.60 1.95
LYB 170120C00088500 C 01/20/17 88.5 1.15 1.45
LYB 170120C00089000 C 01/20/17 89.0 0.75 1.00
LYB 170120C00089500 C 01/20/17 89.5 0.50 0.65
LYB 170120C00090000 C 01/20/17 90.0 0.25 0.35
LYB 170120C00090500 C 01/20/17 90.5 0.05 0.20
LYB 170120C00091000 C 01/20/17 91.0 0.00 0.15
LYB 170120C00091500 C 01/20/17 91.5 0.00 0.20
LYB 170120C00092000 C 01/20/17 92.0 0.00 0.10
LYB 170120C00092500 C 01/20/17 92.5 0.00 0.10
LYB 170120C00093000 C 01/20/17 93.0 0.00 0.05
LYB 170120C00093500 C 01/20/17 93.5 0.00 0.05
LYB 170120C00094000 C 01/20/17 94.0 0.00 0.05
LYB 170120C00094500 C 01/20/17 94.5 0.00 0.10
LYB 170120C00095000 C 01/20/17 95.0 0.00 0.10
LYB 170120C00095500 C 01/20/17 95.5 0.00 0.05
LYB 170120C00096000 C 01/20/17 96.0 0.00 0.10
LYB 170120C00097000 C 01/20/17 97.0 0.00 0.10
LYB 170120C00097500 C 01/20/17 97.5 0.00 0.10
LYB 170120C00098000 C 01/20/17 98.0 0.00 0.10
LYB 170120C00099000 C 01/20/17 99.0 0.00 0.10
LYB 170120C00100000 C 01/20/17 100.0 0.00 0.05
LYB 170120C00101000 C 01/20/17 101.0 0.00 0.10
LYB 170120C00102000 C 01/20/17 102.0 0.00 0.10
LYB 170120C00103000 C 01/20/17 103.0 0.00 0.05
LYB 170120C00105000 C 01/20/17 105.0 0.00 0.05
LYB 170120C00110000 C 01/20/17 110.0 0.00 0.10
LYB 170120C00115000 C 01/20/17 115.0 0.00 0.05
LYB 170120C00120000 C 01/20/17 120.0 0.00 0.10
LYB 170120C00125000 C 01/20/17 125.0 0.00 0.05
LYB 170120C00130000 C 01/20/17 130.0 0.00 0.05
LYB 170120C00135000 C 01/20/17 135.0 0.00 0.10
LYB 170120C00140000 C 01/20/17 140.0 0.00 0.10
LYB 170120C00145000 C 01/20/17 145.0 0.00 0.10
LYB 170120C00150000 C 01/20/17 150.0 0.00 0.10
LYB 170120C00155000 C 01/20/17 155.0 0.00 0.10
LYB 170120P00037500 P 01/20/17 37.5 0.00 0.10
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 0.10
LYB 170120P00050000 P 01/20/17 50.0 0.00 0.10
LYB 170120P00055000 P 01/20/17 55.0 0.00 0.10
LYB 170120P00060000 P 01/20/17 60.0 0.00 0.10
LYB 170120P00062500 P 01/20/17 62.5 0.00 0.10
LYB 170120P00065000 P 01/20/17 65.0 0.00 0.10
LYB 170120P00067500 P 01/20/17 67.5 0.00 0.10
LYB 170120P00070000 P 01/20/17 70.0 0.00 0.10
LYB 170120P00072500 P 01/20/17 72.5 0.00 0.05
LYB 170120P00074000 P 01/20/17 74.0 0.00 0.25
LYB 170120P00075000 P 01/20/17 75.0 0.00 0.10
LYB 170120P00076000 P 01/20/17 76.0 0.00 0.05
LYB 170120P00077000 P 01/20/17 77.0 0.00 0.25
LYB 170120P00077500 P 01/20/17 77.5 0.00 0.05
LYB 170120P00078000 P 01/20/17 78.0 0.00 0.10
LYB 170120P00079000 P 01/20/17 79.0 0.00 0.10
LYB 170120P00080000 P 01/20/17 80.0 0.00 0.10
LYB 170120P00081000 P 01/20/17 81.0 0.00 0.10
LYB 170120P00081500 P 01/20/17 81.5 0.00 0.10
LYB 170120P00082000 P 01/20/17 82.0 0.00 0.10
LYB 170120P00082500 P 01/20/17 82.5 0.00 0.10
LYB 170120P00083000 P 01/20/17 83.0 0.00 0.10
LYB 170120P00083500 P 01/20/17 83.5 0.00 0.05
LYB 170120P00084000 P 01/20/17 84.0 0.00 0.05
LYB 170120P00084500 P 01/20/17 84.5 0.00 0.10
LYB 170120P00085000 P 01/20/17 85.0 0.00 0.10
LYB 170120P00085500 P 01/20/17 85.5 0.00 0.05
LYB 170120P00086000 P 01/20/17 86.0 0.00 0.15
LYB 170120P00086500 P 01/20/17 86.5 0.00 0.10
LYB 170120P00087000 P 01/20/17 87.0 0.00 0.10
LYB 170120P00087500 P 01/20/17 87.5 0.00 0.15
LYB 170120P00088000 P 01/20/17 88.0 0.00 0.15
LYB 170120P00088500 P 01/20/17 88.5 0.05 0.20
LYB 170120P00089000 P 01/20/17 89.0 0.15 0.30
LYB 170120P00089500 P 01/20/17 89.5 0.30 0.50
LYB 170120P00090000 P 01/20/17 90.0 0.50 0.70
LYB 170120P00090500 P 01/20/17 90.5 0.80 1.05
LYB 170120P00091000 P 01/20/17 91.0 1.15 2.20
LYB 170120P00091500 P 01/20/17 91.5 1.30 2.55
LYB 170120P00092000 P 01/20/17 92.0 1.60 3.10
LYB 170120P00092500 P 01/20/17 92.5 2.60 3.60
LYB 170120P00093000 P 01/20/17 93.0 2.50 4.10
LYB 170120P00093500 P 01/20/17 93.5 2.90 4.80
LYB 170120P00094000 P 01/20/17 94.0 3.50 5.10
LYB 170120P00094500 P 01/20/17 94.5 3.90 5.60
LYB 170120P00095000 P 01/20/17 95.0 4.50 6.20
LYB 170120P00095500 P 01/20/17 95.5 4.90 6.70
LYB 170120P00096000 P 01/20/17 96.0 5.40 7.10
LYB 170120P00097000 P 01/20/17 97.0 6.40 8.20
LYB 170120P00097500 P 01/20/17 97.5 7.10 8.70
LYB 170120P00098000 P 01/20/17 98.0 7.40 9.20
LYB 170120P00099000 P 01/20/17 99.0 8.40 10.20
LYB 170120P00100000 P 01/20/17 100.0 9.40 11.30
LYB 170120P00101000 P 01/20/17 101.0 10.40 12.20
LYB 170120P00102000 P 01/20/17 102.0 11.40 13.20
LYB 170120P00103000 P 01/20/17 103.0 12.40 14.20
LYB 170120P00105000 P 01/20/17 105.0 14.70 16.20
LYB 170120P00110000 P 01/20/17 110.0 18.90 21.40
LYB 170120P00115000 P 01/20/17 115.0 24.60 26.40
LYB 170120P00120000 P 01/20/17 120.0 28.90 31.20
LYB 170120P00125000 P 01/20/17 125.0 33.90 36.10
LYB 170120P00130000 P 01/20/17 130.0 40.00 40.70
LYB 170120P00135000 P 01/20/17 135.0 43.90 46.10
LYB 170120P00140000 P 01/20/17 140.0 48.90 51.10
LYB 170120P00145000 P 01/20/17 145.0 53.90 56.10
LYB 170120P00150000 P 01/20/17 150.0 58.50 62.00
LYB 170120P00155000 P 01/20/17 155.0 64.50 66.20
LYB 170127C00055000 C 01/27/17 55.0 33.30 36.50
LYB 170127C00060000 C 01/27/17 60.0 27.60 31.80
LYB 170127C00065000 C 01/27/17 65.0 22.60 26.80
LYB 170127C00070000 C 01/27/17 70.0 17.30 21.60
LYB 170127C00071000 C 01/27/17 71.0 16.30 20.60
LYB 170127C00072000 C 01/27/17 72.0 16.60 19.60
LYB 170127C00073000 C 01/27/17 73.0 15.70 18.60
LYB 170127C00074000 C 01/27/17 74.0 14.70 17.60
LYB 170127C00075000 C 01/27/17 75.0 13.40 15.90
LYB 170127C00076000 C 01/27/17 76.0 12.70 15.00
LYB 170127C00076500 C 01/27/17 76.5 12.30 14.30
LYB 170127C00077000 C 01/27/17 77.0 10.90 13.70
LYB 170127C00077500 C 01/27/17 77.5 11.20 13.50
LYB 170127C00078000 C 01/27/17 78.0 10.20 13.00
LYB 170127C00078500 C 01/27/17 78.5 10.30 12.40
LYB 170127C00079000 C 01/27/17 79.0 9.40 11.80
LYB 170127C00079500 C 01/27/17 79.5 9.40 11.30
LYB 170127C00080000 C 01/27/17 80.0 8.10 10.70
LYB 170127C00080500 C 01/27/17 80.5 8.50 10.30
LYB 170127C00081000 C 01/27/17 81.0 7.60 9.70
LYB 170127C00081500 C 01/27/17 81.5 7.00 9.30
LYB 170127C00082000 C 01/27/17 82.0 6.70 8.60
LYB 170127C00082500 C 01/27/17 82.5 6.30 8.00
LYB 170127C00083000 C 01/27/17 83.0 5.70 7.70
LYB 170127C00083500 C 01/27/17 83.5 5.10 7.30
LYB 170127C00084000 C 01/27/17 84.0 4.90 6.70
LYB 170127C00084500 C 01/27/17 84.5 4.20 6.30
LYB 170127C00085000 C 01/27/17 85.0 4.00 5.00
LYB 170127C00085500 C 01/27/17 85.5 3.50 5.30
LYB 170127C00086000 C 01/27/17 86.0 3.20 4.90
LYB 170127C00086500 C 01/27/17 86.5 2.65 4.40
LYB 170127C00087000 C 01/27/17 87.0 2.25 3.90
LYB 170127C00087500 C 01/27/17 87.5 2.40 2.95
LYB 170127C00088000 C 01/27/17 88.0 2.25 2.40
LYB 170127C00088500 C 01/27/17 88.5 1.85 2.00
LYB 170127C00089000 C 01/27/17 89.0 1.50 1.70
LYB 170127C00089500 C 01/27/17 89.5 1.20 1.40
LYB 170127C00090000 C 01/27/17 90.0 0.95 1.10
LYB 170127C00090500 C 01/27/17 90.5 0.70 0.90
LYB 170127C00091000 C 01/27/17 91.0 0.55 0.75
LYB 170127C00091500 C 01/27/17 91.5 0.40 0.55
LYB 170127C00092000 C 01/27/17 92.0 0.25 0.50
LYB 170127C00092500 C 01/27/17 92.5 0.15 0.50
LYB 170127C00093000 C 01/27/17 93.0 0.10 0.30
LYB 170127C00093500 C 01/27/17 93.5 0.05 0.50
LYB 170127C00094000 C 01/27/17 94.0 0.00 0.25
LYB 170127C00095000 C 01/27/17 95.0 0.00 0.45
LYB 170127C00096000 C 01/27/17 96.0 0.00 0.40
LYB 170127C00097000 C 01/27/17 97.0 0.00 0.40
LYB 170127C00098000 C 01/27/17 98.0 0.00 0.45
LYB 170127C00099000 C 01/27/17 99.0 0.00 0.40
LYB 170127C00100000 C 01/27/17 100.0 0.00 0.20
LYB 170127C00101000 C 01/27/17 101.0 0.00 0.35
LYB 170127C00102000 C 01/27/17 102.0 0.00 0.45
LYB 170127C00103000 C 01/27/17 103.0 0.00 0.30
LYB 170127C00104000 C 01/27/17 104.0 0.00 0.35
LYB 170127C00105000 C 01/27/17 105.0 0.00 0.40
LYB 170127C00106000 C 01/27/17 106.0 0.00 0.45
LYB 170127C00107000 C 01/27/17 107.0 0.00 0.45
LYB 170127C00108000 C 01/27/17 108.0 0.00 0.45
LYB 170127C00109000 C 01/27/17 109.0 0.00 0.50
LYB 170127C00110000 C 01/27/17 110.0 0.00 0.45
LYB 170127C00115000 C 01/27/17 115.0 0.00 0.40
LYB 170127C00120000 C 01/27/17 120.0 0.00 0.40
LYB 170127C00125000 C 01/27/17 125.0 0.00 0.45
LYB 170127P00055000 P 01/27/17 55.0 0.00 0.40
LYB 170127P00060000 P 01/27/17 60.0 0.00 0.40
LYB 170127P00065000 P 01/27/17 65.0 0.00 0.25
LYB 170127P00070000 P 01/27/17 70.0 0.00 0.40
LYB 170127P00071000 P 01/27/17 71.0 0.00 0.45
LYB 170127P00072000 P 01/27/17 72.0 0.00 0.45
LYB 170127P00073000 P 01/27/17 73.0 0.00 0.35
LYB 170127P00074000 P 01/27/17 74.0 0.00 0.40
LYB 170127P00075000 P 01/27/17 75.0 0.00 0.50
LYB 170127P00076000 P 01/27/17 76.0 0.00 0.40
LYB 170127P00076500 P 01/27/17 76.5 0.00 0.50
LYB 170127P00077000 P 01/27/17 77.0 0.00 0.40
LYB 170127P00077500 P 01/27/17 77.5 0.00 0.40
LYB 170127P00078000 P 01/27/17 78.0 0.00 0.40
LYB 170127P00078500 P 01/27/17 78.5 0.00 0.40
LYB 170127P00079000 P 01/27/17 79.0 0.00 0.40
LYB 170127P00079500 P 01/27/17 79.5 0.00 0.45
LYB 170127P00080000 P 01/27/17 80.0 0.00 0.40
LYB 170127P00080500 P 01/27/17 80.5 0.00 0.50
LYB 170127P00081000 P 01/27/17 81.0 0.00 0.45
LYB 170127P00081500 P 01/27/17 81.5 0.00 0.40
LYB 170127P00082000 P 01/27/17 82.0 0.00 0.45
LYB 170127P00082500 P 01/27/17 82.5 0.00 0.45
LYB 170127P00083000 P 01/27/17 83.0 0.00 0.40
LYB 170127P00083500 P 01/27/17 83.5 0.00 0.45
LYB 170127P00084000 P 01/27/17 84.0 0.05 0.30
LYB 170127P00084500 P 01/27/17 84.5 0.00 0.50
LYB 170127P00085000 P 01/27/17 85.0 0.00 0.50
LYB 170127P00085500 P 01/27/17 85.5 0.00 0.45
LYB 170127P00086000 P 01/27/17 86.0 0.15 0.50
LYB 170127P00086500 P 01/27/17 86.5 0.20 0.50
LYB 170127P00087000 P 01/27/17 87.0 0.30 0.40
LYB 170127P00087500 P 01/27/17 87.5 0.40 0.50
LYB 170127P00088000 P 01/27/17 88.0 0.50 0.60
LYB 170127P00088500 P 01/27/17 88.5 0.65 0.75
LYB 170127P00089000 P 01/27/17 89.0 0.80 0.90
LYB 170127P00089500 P 01/27/17 89.5 1.00 1.10
LYB 170127P00090000 P 01/27/17 90.0 1.20 1.35
LYB 170127P00090500 P 01/27/17 90.5 1.50 1.75
LYB 170127P00091000 P 01/27/17 91.0 1.80 2.15
LYB 170127P00091500 P 01/27/17 91.5 1.90 2.65
LYB 170127P00092000 P 01/27/17 92.0 2.00 3.50
LYB 170127P00092500 P 01/27/17 92.5 2.35 4.00
LYB 170127P00093000 P 01/27/17 93.0 2.70 4.70
LYB 170127P00093500 P 01/27/17 93.5 3.10 4.90
LYB 170127P00094000 P 01/27/17 94.0 3.60 5.50
LYB 170127P00095000 P 01/27/17 95.0 4.50 6.20
LYB 170127P00096000 P 01/27/17 96.0 5.30 7.20
LYB 170127P00097000 P 01/27/17 97.0 6.30 8.50
LYB 170127P00098000 P 01/27/17 98.0 7.30 9.60
LYB 170127P00099000 P 01/27/17 99.0 8.00 10.20
LYB 170127P00100000 P 01/27/17 100.0 9.50 11.10
LYB 170127P00101000 P 01/27/17 101.0 9.50 13.20
LYB 170127P00102000 P 01/27/17 102.0 10.50 14.10
LYB 170127P00103000 P 01/27/17 103.0 11.50 15.20
LYB 170127P00104000 P 01/27/17 104.0 12.50 16.20
LYB 170127P00105000 P 01/27/17 105.0 14.00 17.10
LYB 170127P00106000 P 01/27/17 106.0 14.50 18.30
LYB 170127P00107000 P 01/27/17 107.0 15.50 19.10
LYB 170127P00108000 P 01/27/17 108.0 16.60 20.50
LYB 170127P00109000 P 01/27/17 109.0 17.50 21.10
LYB 170127P00110000 P 01/27/17 110.0 18.50 22.50
LYB 170127P00115000 P 01/27/17 115.0 23.50 27.20
LYB 170127P00120000 P 01/27/17 120.0 28.50 32.20
LYB 170127P00125000 P 01/27/17 125.0 33.50 36.10
LYB 170203C00075000 C 02/03/17 75.0 13.90 16.00
LYB 170203C00076000 C 02/03/17 76.0 12.80 15.10
LYB 170203C00076500 C 02/03/17 76.5 12.50 14.40
LYB 170203C00077000 C 02/03/17 77.0 11.90 14.10
LYB 170203C00077500 C 02/03/17 77.5 11.40 13.50
LYB 170203C00078000 C 02/03/17 78.0 10.90 12.80
LYB 170203C00078500 C 02/03/17 78.5 10.50 12.40
LYB 170203C00079000 C 02/03/17 79.0 9.70 12.20
LYB 170203C00079500 C 02/03/17 79.5 9.40 11.60
LYB 170203C00080000 C 02/03/17 80.0 8.90 11.20
LYB 170203C00080500 C 02/03/17 80.5 8.50 10.30
LYB 170203C00081000 C 02/03/17 81.0 7.90 10.20
LYB 170203C00081500 C 02/03/17 81.5 7.60 9.50
LYB 170203C00082000 C 02/03/17 82.0 7.10 9.00
LYB 170203C00082500 C 02/03/17 82.5 6.60 8.40
LYB 170203C00083000 C 02/03/17 83.0 6.20 8.00
LYB 170203C00083500 C 02/03/17 83.5 5.70 7.50
LYB 170203C00084000 C 02/03/17 84.0 5.50 7.10
LYB 170203C00084500 C 02/03/17 84.5 5.10 6.70
LYB 170203C00085000 C 02/03/17 85.0 4.60 5.60
LYB 170203C00085500 C 02/03/17 85.5 4.30 5.70
LYB 170203C00086000 C 02/03/17 86.0 3.70 5.20
LYB 170203C00086500 C 02/03/17 86.5 3.90 4.40
LYB 170203C00087000 C 02/03/17 87.0 3.60 4.00
LYB 170203C00087500 C 02/03/17 87.5 3.20 3.60
LYB 170203C00088000 C 02/03/17 88.0 2.85 3.30
LYB 170203C00088500 C 02/03/17 88.5 2.55 2.90
LYB 170203C00089000 C 02/03/17 89.0 2.20 2.65
LYB 170203C00089500 C 02/03/17 89.5 1.95 2.35
LYB 170203C00090000 C 02/03/17 90.0 1.70 2.05
LYB 170203C00090500 C 02/03/17 90.5 1.45 1.80
LYB 170203C00091000 C 02/03/17 91.0 1.25 1.55
LYB 170203C00091500 C 02/03/17 91.5 1.05 1.40
LYB 170203C00092000 C 02/03/17 92.0 0.85 1.15
LYB 170203C00092500 C 02/03/17 92.5 0.75 1.00
LYB 170203C00093000 C 02/03/17 93.0 0.60 0.90
LYB 170203C00093500 C 02/03/17 93.5 0.50 0.75
LYB 170203C00094000 C 02/03/17 94.0 0.45 0.60
LYB 170203C00095000 C 02/03/17 95.0 0.20 0.75
LYB 170203C00096000 C 02/03/17 96.0 0.15 0.45
LYB 170203C00097000 C 02/03/17 97.0 0.05 0.45
LYB 170203C00098000 C 02/03/17 98.0 0.00 0.35
LYB 170203C00099000 C 02/03/17 99.0 0.00 0.50
LYB 170203C00100000 C 02/03/17 100.0 0.00 0.20
LYB 170203C00101000 C 02/03/17 101.0 0.00 0.50
LYB 170203C00102000 C 02/03/17 102.0 0.00 0.45
LYB 170203C00103000 C 02/03/17 103.0 0.00 0.50
LYB 170203C00104000 C 02/03/17 104.0 0.00 0.50
LYB 170203P00075000 P 02/03/17 75.0 0.00 0.50
LYB 170203P00076000 P 02/03/17 76.0 0.00 0.45
LYB 170203P00076500 P 02/03/17 76.5 0.00 0.50
LYB 170203P00077000 P 02/03/17 77.0 0.00 0.50
LYB 170203P00077500 P 02/03/17 77.5 0.00 0.50
LYB 170203P00078000 P 02/03/17 78.0 0.00 0.50
LYB 170203P00078500 P 02/03/17 78.5 0.00 0.50
LYB 170203P00079000 P 02/03/17 79.0 0.05 0.50
LYB 170203P00079500 P 02/03/17 79.5 0.05 0.45
LYB 170203P00080000 P 02/03/17 80.0 0.00 0.50
LYB 170203P00080500 P 02/03/17 80.5 0.00 0.50
LYB 170203P00081000 P 02/03/17 81.0 0.00 0.45
LYB 170203P00081500 P 02/03/17 81.5 0.00 0.50
LYB 170203P00082000 P 02/03/17 82.0 0.10 0.40
LYB 170203P00082500 P 02/03/17 82.5 0.10 0.50
LYB 170203P00083000 P 02/03/17 83.0 0.15 0.50
LYB 170203P00083500 P 02/03/17 83.5 0.15 0.65
LYB 170203P00084000 P 02/03/17 84.0 0.25 0.65
LYB 170203P00084500 P 02/03/17 84.5 0.50 0.70
LYB 170203P00085000 P 02/03/17 85.0 0.50 0.75
LYB 170203P00085500 P 02/03/17 85.5 0.60 0.90
LYB 170203P00086000 P 02/03/17 86.0 0.75 1.15
LYB 170203P00086500 P 02/03/17 86.5 0.85 1.15
LYB 170203P00087000 P 02/03/17 87.0 0.95 1.30
LYB 170203P00087500 P 02/03/17 87.5 1.10 1.45
LYB 170203P00088000 P 02/03/17 88.0 1.25 1.60
LYB 170203P00088500 P 02/03/17 88.5 1.40 1.90
LYB 170203P00089000 P 02/03/17 89.0 1.60 2.10
LYB 170203P00089500 P 02/03/17 89.5 1.85 2.15
LYB 170203P00090000 P 02/03/17 90.0 1.90 2.60
LYB 170203P00090500 P 02/03/17 90.5 2.35 2.65
LYB 170203P00091000 P 02/03/17 91.0 2.60 3.30
LYB 170203P00091500 P 02/03/17 91.5 2.90 3.60
LYB 170203P00092000 P 02/03/17 92.0 3.10 3.90
LYB 170203P00092500 P 02/03/17 92.5 3.50 4.40
LYB 170203P00093000 P 02/03/17 93.0 3.40 4.70
LYB 170203P00093500 P 02/03/17 93.5 3.70 5.20
LYB 170203P00094000 P 02/03/17 94.0 4.10 5.70
LYB 170203P00095000 P 02/03/17 95.0 5.20 6.40
LYB 170203P00096000 P 02/03/17 96.0 5.60 7.50
LYB 170203P00097000 P 02/03/17 97.0 6.50 8.70
LYB 170203P00098000 P 02/03/17 98.0 7.50 9.30
LYB 170203P00099000 P 02/03/17 99.0 8.40 10.50
LYB 170203P00100000 P 02/03/17 100.0 9.40 11.60
LYB 170203P00101000 P 02/03/17 101.0 10.10 12.70
LYB 170203P00102000 P 02/03/17 102.0 11.20 13.60
LYB 170203P00103000 P 02/03/17 103.0 12.00 14.70
LYB 170203P00104000 P 02/03/17 104.0 13.00 15.30
LYB 170210C00076500 C 02/10/17 76.5 12.30 14.40
LYB 170210C00077000 C 02/10/17 77.0 11.90 14.00
LYB 170210C00077500 C 02/10/17 77.5 11.40 13.60
LYB 170210C00078000 C 02/10/17 78.0 10.90 13.20
LYB 170210C00078500 C 02/10/17 78.5 10.40 12.60
LYB 170210C00079000 C 02/10/17 79.0 10.00 12.10
LYB 170210C00079500 C 02/10/17 79.5 9.40 11.70
LYB 170210C00080000 C 02/10/17 80.0 9.00 11.00
LYB 170210C00080500 C 02/10/17 80.5 8.60 10.50
LYB 170210C00081000 C 02/10/17 81.0 8.10 10.10
LYB 170210C00081500 C 02/10/17 81.5 8.00 9.50
LYB 170210C00082000 C 02/10/17 82.0 7.20 9.20
LYB 170210C00082500 C 02/10/17 82.5 7.00 8.70
LYB 170210C00083000 C 02/10/17 83.0 6.40 8.10
LYB 170210C00083500 C 02/10/17 83.5 5.90 7.70
LYB 170210C00084000 C 02/10/17 84.0 5.50 7.30
LYB 170210C00084500 C 02/10/17 84.5 5.20 6.70
LYB 170210C00085000 C 02/10/17 85.0 4.80 6.30
LYB 170210C00085500 C 02/10/17 85.5 4.50 5.80
LYB 170210C00086000 C 02/10/17 86.0 4.40 5.70
LYB 170210C00086500 C 02/10/17 86.5 4.20 4.60
LYB 170210C00087000 C 02/10/17 87.0 3.80 4.40
LYB 170210C00087500 C 02/10/17 87.5 3.40 3.90
LYB 170210C00088000 C 02/10/17 88.0 3.10 3.80
LYB 170210C00088500 C 02/10/17 88.5 2.80 3.30
LYB 170210C00089000 C 02/10/17 89.0 2.50 3.10
LYB 170210C00089500 C 02/10/17 89.5 2.25 2.65
LYB 170210C00090000 C 02/10/17 90.0 1.95 2.45
LYB 170210C00090500 C 02/10/17 90.5 1.75 2.25
LYB 170210C00091000 C 02/10/17 91.0 1.50 1.95
LYB 170210C00091500 C 02/10/17 91.5 1.30 1.70
LYB 170210C00092000 C 02/10/17 92.0 1.15 1.55
LYB 170210C00092500 C 02/10/17 92.5 0.95 1.25
LYB 170210C00093000 C 02/10/17 93.0 0.80 1.15
LYB 170210C00093500 C 02/10/17 93.5 0.70 0.95
LYB 170210C00094500 C 02/10/17 94.5 0.50 0.70
LYB 170210C00095000 C 02/10/17 95.0 0.40 0.65
LYB 170210C00095500 C 02/10/17 95.5 0.30 0.75
LYB 170210C00096500 C 02/10/17 96.5 0.15 0.65
LYB 170210C00097000 C 02/10/17 97.0 0.15 0.55
LYB 170210P00076500 P 02/10/17 76.5 0.00 0.45
LYB 170210P00077000 P 02/10/17 77.0 0.00 0.40
LYB 170210P00077500 P 02/10/17 77.5 0.00 0.45
LYB 170210P00078000 P 02/10/17 78.0 0.00 0.50
LYB 170210P00078500 P 02/10/17 78.5 0.00 0.45
LYB 170210P00079000 P 02/10/17 79.0 0.05 0.45
LYB 170210P00079500 P 02/10/17 79.5 0.00 0.45
LYB 170210P00080000 P 02/10/17 80.0 0.05 0.45
LYB 170210P00080500 P 02/10/17 80.5 0.05 0.50
LYB 170210P00081000 P 02/10/17 81.0 0.10 0.50
LYB 170210P00081500 P 02/10/17 81.5 0.15 0.55
LYB 170210P00082000 P 02/10/17 82.0 0.20 0.65
LYB 170210P00082500 P 02/10/17 82.5 0.20 0.70
LYB 170210P00083000 P 02/10/17 83.0 0.25 0.75
LYB 170210P00083500 P 02/10/17 83.5 0.50 0.80
LYB 170210P00084000 P 02/10/17 84.0 0.55 0.85
LYB 170210P00084500 P 02/10/17 84.5 0.65 0.95
LYB 170210P00085000 P 02/10/17 85.0 0.75 1.05
LYB 170210P00085500 P 02/10/17 85.5 0.85 1.15
LYB 170210P00086000 P 02/10/17 86.0 0.95 1.30
LYB 170210P00086500 P 02/10/17 86.5 1.10 1.45
LYB 170210P00087000 P 02/10/17 87.0 1.25 1.65
LYB 170210P00087500 P 02/10/17 87.5 1.35 1.75
LYB 170210P00088000 P 02/10/17 88.0 1.55 1.95
LYB 170210P00088500 P 02/10/17 88.5 1.60 2.15
LYB 170210P00089000 P 02/10/17 89.0 1.75 2.45
LYB 170210P00089500 P 02/10/17 89.5 1.95 2.65
LYB 170210P00090000 P 02/10/17 90.0 2.30 2.95
LYB 170210P00090500 P 02/10/17 90.5 2.55 3.30
LYB 170210P00091000 P 02/10/17 91.0 2.85 3.50
LYB 170210P00091500 P 02/10/17 91.5 3.10 3.90
LYB 170210P00092000 P 02/10/17 92.0 3.40 4.10
LYB 170210P00092500 P 02/10/17 92.5 3.70 4.50
LYB 170210P00093000 P 02/10/17 93.0 4.00 5.20
LYB 170210P00093500 P 02/10/17 93.5 3.90 5.60
LYB 170210P00094500 P 02/10/17 94.5 4.60 6.30
LYB 170210P00095000 P 02/10/17 95.0 5.00 6.70
LYB 170210P00095500 P 02/10/17 95.5 5.30 7.20
LYB 170210P00096500 P 02/10/17 96.5 6.50 7.80
LYB 170210P00097000 P 02/10/17 97.0 6.80 8.50
LYB 170217C00045000 C 02/17/17 45.0 43.50 45.70
LYB 170217C00050000 C 02/17/17 50.0 37.50 40.60
LYB 170217C00055000 C 02/17/17 55.0 32.30 35.80
LYB 170217C00060000 C 02/17/17 60.0 28.00 30.80
LYB 170217C00065000 C 02/17/17 65.0 22.40 25.80
LYB 170217C00070000 C 02/17/17 70.0 18.10 20.90
LYB 170217C00075000 C 02/17/17 75.0 14.00 15.90
LYB 170217C00080000 C 02/17/17 80.0 9.20 11.10
LYB 170217C00082500 C 02/17/17 82.5 7.10 8.70
LYB 170217C00085000 C 02/17/17 85.0 5.40 6.00
LYB 170217C00087500 C 02/17/17 87.5 3.80 4.10
LYB 170217C00090000 C 02/17/17 90.0 2.35 2.55
LYB 170217C00092500 C 02/17/17 92.5 1.25 1.45
LYB 170217C00095000 C 02/17/17 95.0 0.60 0.75
LYB 170217C00097500 C 02/17/17 97.5 0.20 0.50
LYB 170217C00100000 C 02/17/17 100.0 0.10 0.20
LYB 170217C00105000 C 02/17/17 105.0 0.00 0.10
LYB 170217C00110000 C 02/17/17 110.0 0.00 0.10
LYB 170217C00115000 C 02/17/17 115.0 0.00 0.05
LYB 170217C00120000 C 02/17/17 120.0 0.00 0.10
LYB 170217C00125000 C 02/17/17 125.0 0.00 0.10
LYB 170217C00130000 C 02/17/17 130.0 0.00 0.05
LYB 170217P00045000 P 02/17/17 45.0 0.00 0.10
LYB 170217P00050000 P 02/17/17 50.0 0.00 0.20
LYB 170217P00055000 P 02/17/17 55.0 0.00 0.30
LYB 170217P00060000 P 02/17/17 60.0 0.00 0.30
LYB 170217P00065000 P 02/17/17 65.0 0.00 0.05
LYB 170217P00070000 P 02/17/17 70.0 0.00 0.15
LYB 170217P00075000 P 02/17/17 75.0 0.00 0.20
LYB 170217P00080000 P 02/17/17 80.0 0.30 0.40
LYB 170217P00082500 P 02/17/17 82.5 0.55 0.70
LYB 170217P00085000 P 02/17/17 85.0 0.95 1.20
LYB 170217P00087500 P 02/17/17 87.5 1.60 1.90
LYB 170217P00090000 P 02/17/17 90.0 2.60 3.30
LYB 170217P00092500 P 02/17/17 92.5 3.90 4.60
LYB 170217P00095000 P 02/17/17 95.0 5.80 6.50
LYB 170217P00097500 P 02/17/17 97.5 7.30 9.00
LYB 170217P00100000 P 02/17/17 100.0 9.50 11.40
LYB 170217P00105000 P 02/17/17 105.0 14.40 16.10
LYB 170217P00110000 P 02/17/17 110.0 18.90 21.40
LYB 170217P00115000 P 02/17/17 115.0 23.30 27.20
LYB 170217P00120000 P 02/17/17 120.0 29.00 32.20
LYB 170217P00125000 P 02/17/17 125.0 33.30 37.30
LYB 170217P00130000 P 02/17/17 130.0 38.80 41.30
LYB 170224C00081000 C 02/24/17 81.0 8.30 10.10
LYB 170224C00081500 C 02/24/17 81.5 7.80 9.80
LYB 170224C00082000 C 02/24/17 82.0 7.40 9.20
LYB 170224C00082500 C 02/24/17 82.5 7.10 8.30
LYB 170224C00083000 C 02/24/17 83.0 6.50 8.20
LYB 170224C00083500 C 02/24/17 83.5 6.10 8.00
LYB 170224C00084000 C 02/24/17 84.0 5.70 7.60
LYB 170224C00084500 C 02/24/17 84.5 5.40 7.00
LYB 170224C00085000 C 02/24/17 85.0 5.00 6.70
LYB 170224C00085500 C 02/24/17 85.5 5.00 6.30
LYB 170224C00086000 C 02/24/17 86.0 4.70 5.40
LYB 170224C00086500 C 02/24/17 86.5 4.40 5.00
LYB 170224C00087000 C 02/24/17 87.0 4.10 4.60
LYB 170224C00087500 C 02/24/17 87.5 3.70 4.30
LYB 170224C00088000 C 02/24/17 88.0 3.40 3.90
LYB 170224C00088500 C 02/24/17 88.5 3.10 3.70
LYB 170224C00089000 C 02/24/17 89.0 2.85 3.30
LYB 170224C00089500 C 02/24/17 89.5 2.55 3.00
LYB 170224C00090000 C 02/24/17 90.0 2.30 2.70
LYB 170224C00090500 C 02/24/17 90.5 2.05 2.55
LYB 170224C00091000 C 02/24/17 91.0 1.85 2.20
LYB 170224C00091500 C 02/24/17 91.5 1.65 2.10
LYB 170224C00092000 C 02/24/17 92.0 1.40 1.85
LYB 170224C00092500 C 02/24/17 92.5 1.25 1.75
LYB 170224C00093000 C 02/24/17 93.0 1.10 1.45
LYB 170224C00093500 C 02/24/17 93.5 0.95 1.25
LYB 170224C00094000 C 02/24/17 94.0 0.80 1.25
LYB 170224C00094500 C 02/24/17 94.5 0.70 1.05
LYB 170224C00095000 C 02/24/17 95.0 0.60 0.95
LYB 170224C00095500 C 02/24/17 95.5 0.50 0.90
LYB 170224C00096500 C 02/24/17 96.5 0.35 0.90
LYB 170224C00097000 C 02/24/17 97.0 0.25 0.85
LYB 170224P00081000 P 02/24/17 81.0 0.45 0.85
LYB 170224P00081500 P 02/24/17 81.5 0.40 0.95
LYB 170224P00082000 P 02/24/17 82.0 0.70 1.05
LYB 170224P00082500 P 02/24/17 82.5 0.80 1.05
LYB 170224P00083000 P 02/24/17 83.0 0.85 1.15
LYB 170224P00083500 P 02/24/17 83.5 1.00 1.40
LYB 170224P00084000 P 02/24/17 84.0 1.05 1.50
LYB 170224P00084500 P 02/24/17 84.5 1.15 1.65
LYB 170224P00085000 P 02/24/17 85.0 1.25 1.60
LYB 170224P00085500 P 02/24/17 85.5 1.45 1.90
LYB 170224P00086000 P 02/24/17 86.0 1.60 2.15
LYB 170224P00086500 P 02/24/17 86.5 1.70 2.20
LYB 170224P00087000 P 02/24/17 87.0 1.85 2.50
LYB 170224P00087500 P 02/24/17 87.5 2.10 2.60
LYB 170224P00088000 P 02/24/17 88.0 2.25 2.90
LYB 170224P00088500 P 02/24/17 88.5 2.50 3.10
LYB 170224P00089000 P 02/24/17 89.0 2.65 3.50
LYB 170224P00089500 P 02/24/17 89.5 2.85 3.70
LYB 170224P00090000 P 02/24/17 90.0 3.10 3.90
LYB 170224P00090500 P 02/24/17 90.5 3.40 4.40
LYB 170224P00091000 P 02/24/17 91.0 3.70 4.60
LYB 170224P00091500 P 02/24/17 91.5 3.80 4.80
LYB 170224P00092000 P 02/24/17 92.0 4.20 5.20
LYB 170224P00092500 P 02/24/17 92.5 4.50 5.60
LYB 170224P00093000 P 02/24/17 93.0 4.80 6.00
LYB 170224P00093500 P 02/24/17 93.5 4.70 6.60
LYB 170224P00094000 P 02/24/17 94.0 5.30 6.90
LYB 170224P00094500 P 02/24/17 94.5 5.50 7.20
LYB 170224P00095000 P 02/24/17 95.0 5.80 7.80
LYB 170224P00095500 P 02/24/17 95.5 6.30 8.20
LYB 170224P00096500 P 02/24/17 96.5 7.10 9.10
LYB 170224P00097000 P 02/24/17 97.0 7.50 9.50
LYB 170303C00080500 C 03/03/17 80.5 8.90 10.70
LYB 170303C00081000 C 03/03/17 81.0 8.40 10.30
LYB 170303C00081500 C 03/03/17 81.5 8.00 9.80
LYB 170303C00082000 C 03/03/17 82.0 7.50 9.40
LYB 170303C00082500 C 03/03/17 82.5 7.10 9.00
LYB 170303C00083000 C 03/03/17 83.0 6.80 8.30
LYB 170303C00083500 C 03/03/17 83.5 6.50 7.40
LYB 170303C00084000 C 03/03/17 84.0 5.90 7.60
LYB 170303C00084500 C 03/03/17 84.5 5.60 7.20
LYB 170303C00085000 C 03/03/17 85.0 5.40 6.40
LYB 170303C00085500 C 03/03/17 85.5 5.30 5.90
LYB 170303C00086000 C 03/03/17 86.0 4.70 5.50
LYB 170303C00086500 C 03/03/17 86.5 4.60 5.10
LYB 170303C00087000 C 03/03/17 87.0 4.20 4.90
LYB 170303C00087500 C 03/03/17 87.5 3.90 4.40
LYB 170303C00088000 C 03/03/17 88.0 3.60 4.20
LYB 170303C00088500 C 03/03/17 88.5 3.20 3.90
LYB 170303C00089000 C 03/03/17 89.0 2.95 3.40
LYB 170303C00089500 C 03/03/17 89.5 2.70 3.20
LYB 170303C00090000 C 03/03/17 90.0 2.45 2.90
LYB 170303C00090500 C 03/03/17 90.5 2.20 2.70
LYB 170303C00091000 C 03/03/17 91.0 1.95 2.40
LYB 170303C00091500 C 03/03/17 91.5 1.75 2.35
LYB 170303C00092000 C 03/03/17 92.0 1.55 2.00
LYB 170303C00092500 C 03/03/17 92.5 1.40 1.80
LYB 170303C00093000 C 03/03/17 93.0 1.20 1.70
LYB 170303C00093500 C 03/03/17 93.5 1.05 1.55
LYB 170303C00094000 C 03/03/17 94.0 0.90 1.35
LYB 170303C00094500 C 03/03/17 94.5 0.80 1.15
LYB 170303C00095000 C 03/03/17 95.0 0.75 1.05
LYB 170303C00096000 C 03/03/17 96.0 0.50 0.90
LYB 170303C00096500 C 03/03/17 96.5 0.45 1.05
LYB 170303C00097000 C 03/03/17 97.0 0.35 0.85
LYB 170303P00080500 P 03/03/17 80.5 0.55 0.90
LYB 170303P00081000 P 03/03/17 81.0 0.55 1.05
LYB 170303P00081500 P 03/03/17 81.5 0.75 1.05
LYB 170303P00082000 P 03/03/17 82.0 0.80 1.20
LYB 170303P00082500 P 03/03/17 82.5 0.90 1.30
LYB 170303P00083000 P 03/03/17 83.0 1.05 1.40
LYB 170303P00083500 P 03/03/17 83.5 1.10 1.55
LYB 170303P00084000 P 03/03/17 84.0 1.25 1.65
LYB 170303P00084500 P 03/03/17 84.5 1.40 1.80
LYB 170303P00085000 P 03/03/17 85.0 1.50 1.85
LYB 170303P00085500 P 03/03/17 85.5 1.65 2.10
LYB 170303P00086000 P 03/03/17 86.0 1.80 2.20
LYB 170303P00086500 P 03/03/17 86.5 1.95 2.40
LYB 170303P00087000 P 03/03/17 87.0 2.05 2.55
LYB 170303P00087500 P 03/03/17 87.5 2.20 2.75
LYB 170303P00088000 P 03/03/17 88.0 2.40 3.10
LYB 170303P00088500 P 03/03/17 88.5 2.50 3.40
LYB 170303P00089000 P 03/03/17 89.0 2.85 3.50
LYB 170303P00089500 P 03/03/17 89.5 3.20 4.00
LYB 170303P00090000 P 03/03/17 90.0 3.40 4.10
LYB 170303P00090500 P 03/03/17 90.5 3.70 4.40
LYB 170303P00091000 P 03/03/17 91.0 3.90 4.60
LYB 170303P00091500 P 03/03/17 91.5 4.10 5.00
LYB 170303P00092000 P 03/03/17 92.0 4.60 5.30
LYB 170303P00092500 P 03/03/17 92.5 4.80 5.60
LYB 170303P00093000 P 03/03/17 93.0 5.20 6.40
LYB 170303P00093500 P 03/03/17 93.5 5.00 6.80
LYB 170303P00094000 P 03/03/17 94.0 5.40 7.20
LYB 170303P00094500 P 03/03/17 94.5 5.90 7.50
LYB 170303P00095000 P 03/03/17 95.0 6.10 7.90
LYB 170303P00096000 P 03/03/17 96.0 6.90 8.50
LYB 170303P00096500 P 03/03/17 96.5 7.30 9.00
LYB 170303P00097000 P 03/03/17 97.0 7.80 9.40
LYB 170317C00040000 C 03/17/17 40.0 48.80 50.80
LYB 170317C00042500 C 03/17/17 42.5 45.30 48.60
LYB 170317C00045000 C 03/17/17 45.0 43.00 46.10
LYB 170317C00047500 C 03/17/17 47.5 40.90 43.50
LYB 170317C00050000 C 03/17/17 50.0 38.90 41.00
LYB 170317C00055000 C 03/17/17 55.0 33.40 35.70
LYB 170317C00060000 C 03/17/17 60.0 28.40 31.10
LYB 170317C00065000 C 03/17/17 65.0 23.60 25.70
LYB 170317C00067500 C 03/17/17 67.5 21.10 23.10
LYB 170317C00070000 C 03/17/17 70.0 18.90 20.90
LYB 170317C00072500 C 03/17/17 72.5 16.50 18.10
LYB 170317C00075000 C 03/17/17 75.0 14.00 16.00
LYB 170317C00077500 C 03/17/17 77.5 11.60 13.40
LYB 170317C00080000 C 03/17/17 80.0 9.60 11.10
LYB 170317C00082500 C 03/17/17 82.5 7.40 9.00
LYB 170317C00085000 C 03/17/17 85.0 5.90 6.30
LYB 170317C00087500 C 03/17/17 87.5 4.30 4.60
LYB 170317C00090000 C 03/17/17 90.0 2.85 3.10
LYB 170317C00092500 C 03/17/17 92.5 1.80 2.00
LYB 170317C00095000 C 03/17/17 95.0 1.05 1.20
LYB 170317C00097500 C 03/17/17 97.5 0.55 0.80
LYB 170317C00100000 C 03/17/17 100.0 0.25 0.55
LYB 170317C00105000 C 03/17/17 105.0 0.05 0.25
LYB 170317C00110000 C 03/17/17 110.0 0.00 0.15
LYB 170317C00115000 C 03/17/17 115.0 0.00 0.15
LYB 170317P00040000 P 03/17/17 40.0 0.00 0.10
LYB 170317P00042500 P 03/17/17 42.5 0.00 0.30
LYB 170317P00045000 P 03/17/17 45.0 0.00 0.15
LYB 170317P00047500 P 03/17/17 47.5 0.00 0.35
LYB 170317P00050000 P 03/17/17 50.0 0.00 0.10
LYB 170317P00055000 P 03/17/17 55.0 0.00 0.15
LYB 170317P00060000 P 03/17/17 60.0 0.00 0.15
LYB 170317P00065000 P 03/17/17 65.0 0.05 0.15
LYB 170317P00067500 P 03/17/17 67.5 0.05 0.20
LYB 170317P00070000 P 03/17/17 70.0 0.10 0.35
LYB 170317P00072500 P 03/17/17 72.5 0.20 0.35
LYB 170317P00075000 P 03/17/17 75.0 0.30 0.50
LYB 170317P00077500 P 03/17/17 77.5 0.45 0.70
LYB 170317P00080000 P 03/17/17 80.0 0.85 1.05
LYB 170317P00082500 P 03/17/17 82.5 1.25 1.55
LYB 170317P00085000 P 03/17/17 85.0 1.85 2.05
LYB 170317P00087500 P 03/17/17 87.5 2.70 2.85
LYB 170317P00090000 P 03/17/17 90.0 3.80 4.10
LYB 170317P00092500 P 03/17/17 92.5 5.20 6.00
LYB 170317P00095000 P 03/17/17 95.0 6.60 7.80
LYB 170317P00097500 P 03/17/17 97.5 8.40 10.00
LYB 170317P00100000 P 03/17/17 100.0 10.70 12.30
LYB 170317P00105000 P 03/17/17 105.0 15.20 17.20
LYB 170317P00110000 P 03/17/17 110.0 20.10 22.70
LYB 170317P00115000 P 03/17/17 115.0 25.10 27.00
LYB 170616C00040000 C 06/16/17 40.0 48.60 50.70
LYB 170616C00042500 C 06/16/17 42.5 46.10 49.00
LYB 170616C00045000 C 06/16/17 45.0 43.60 46.60
LYB 170616C00047500 C 06/16/17 47.5 41.10 44.00
LYB 170616C00050000 C 06/16/17 50.0 38.60 41.60
LYB 170616C00055000 C 06/16/17 55.0 33.50 36.30
LYB 170616C00060000 C 06/16/17 60.0 28.80 31.50
LYB 170616C00065000 C 06/16/17 65.0 23.60 26.80
LYB 170616C00067500 C 06/16/17 67.5 21.60 24.40
LYB 170616C00070000 C 06/16/17 70.0 18.80 21.30
LYB 170616C00072500 C 06/16/17 72.5 16.80 19.10
LYB 170616C00075000 C 06/16/17 75.0 14.80 16.60
LYB 170616C00077500 C 06/16/17 77.5 12.70 14.50
LYB 170616C00080000 C 06/16/17 80.0 10.70 12.50
LYB 170616C00082500 C 06/16/17 82.5 9.30 9.90
LYB 170616C00085000 C 06/16/17 85.0 7.60 8.10
LYB 170616C00087500 C 06/16/17 87.5 6.20 6.60
LYB 170616C00090000 C 06/16/17 90.0 4.90 5.20
LYB 170616C00092500 C 06/16/17 92.5 3.80 4.10
LYB 170616C00095000 C 06/16/17 95.0 2.85 3.10
LYB 170616C00097500 C 06/16/17 97.5 1.95 2.35
LYB 170616C00100000 C 06/16/17 100.0 1.40 1.70
LYB 170616C00105000 C 06/16/17 105.0 0.70 1.05
LYB 170616C00110000 C 06/16/17 110.0 0.30 0.70
LYB 170616C00115000 C 06/16/17 115.0 0.05 0.35
LYB 170616C00120000 C 06/16/17 120.0 0.00 0.30
LYB 170616P00040000 P 06/16/17 40.0 0.00 0.20
LYB 170616P00042500 P 06/16/17 42.5 0.00 0.30
LYB 170616P00045000 P 06/16/17 45.0 0.00 0.30
LYB 170616P00047500 P 06/16/17 47.5 0.00 0.35
LYB 170616P00050000 P 06/16/17 50.0 0.00 0.35
LYB 170616P00055000 P 06/16/17 55.0 0.15 0.40
LYB 170616P00060000 P 06/16/17 60.0 0.15 0.60
LYB 170616P00065000 P 06/16/17 65.0 0.50 0.80
LYB 170616P00067500 P 06/16/17 67.5 0.70 0.95
LYB 170616P00070000 P 06/16/17 70.0 0.85 1.20
LYB 170616P00072500 P 06/16/17 72.5 1.20 1.55
LYB 170616P00075000 P 06/16/17 75.0 1.60 1.95
LYB 170616P00077500 P 06/16/17 77.5 2.05 2.25
LYB 170616P00080000 P 06/16/17 80.0 2.65 2.80
LYB 170616P00082500 P 06/16/17 82.5 3.30 3.80
LYB 170616P00085000 P 06/16/17 85.0 4.20 4.40
LYB 170616P00087500 P 06/16/17 87.5 5.30 5.50
LYB 170616P00090000 P 06/16/17 90.0 6.40 6.80
LYB 170616P00092500 P 06/16/17 92.5 7.80 8.20
LYB 170616P00095000 P 06/16/17 95.0 9.40 9.70
LYB 170616P00097500 P 06/16/17 97.5 11.00 12.10
LYB 170616P00100000 P 06/16/17 100.0 12.40 14.20
LYB 170616P00105000 P 06/16/17 105.0 16.50 18.50
LYB 170616P00110000 P 06/16/17 110.0 20.80 23.60
LYB 170616P00115000 P 06/16/17 115.0 25.00 28.50
LYB 170616P00120000 P 06/16/17 120.0 30.50 33.20
LYB 180119C00037500 C 01/19/18 37.5 51.20 54.60
LYB 180119C00040000 C 01/19/18 40.0 47.70 52.20
LYB 180119C00042500 C 01/19/18 42.5 45.20 49.60
LYB 180119C00045000 C 01/19/18 45.0 42.80 47.20
LYB 180119C00047500 C 01/19/18 47.5 40.10 44.50
LYB 180119C00050000 C 01/19/18 50.0 38.80 40.80
LYB 180119C00055000 C 01/19/18 55.0 33.90 36.00
LYB 180119C00060000 C 01/19/18 60.0 28.90 31.70
LYB 180119C00062500 C 01/19/18 62.5 26.50 29.30
LYB 180119C00065000 C 01/19/18 65.0 24.20 27.70
LYB 180119C00067500 C 01/19/18 67.5 22.20 25.70
LYB 180119C00070000 C 01/19/18 70.0 20.20 23.70
LYB 180119C00072500 C 01/19/18 72.5 18.40 21.60
LYB 180119C00075000 C 01/19/18 75.0 16.50 19.30
LYB 180119C00077500 C 01/19/18 77.5 14.60 17.60
LYB 180119C00080000 C 01/19/18 80.0 13.00 15.90
LYB 180119C00082500 C 01/19/18 82.5 11.80 13.20
LYB 180119C00085000 C 01/19/18 85.0 10.40 11.70
LYB 180119C00087500 C 01/19/18 87.5 9.20 10.30
LYB 180119C00090000 C 01/19/18 90.0 8.10 8.90
LYB 180119C00092500 C 01/19/18 92.5 7.40 7.80
LYB 180119C00095000 C 01/19/18 95.0 5.80 6.90
LYB 180119C00097500 C 01/19/18 97.5 5.00 5.80
LYB 180119C00100000 C 01/19/18 100.0 4.20 4.90
LYB 180119C00105000 C 01/19/18 105.0 2.85 3.60
LYB 180119C00110000 C 01/19/18 110.0 1.95 2.60
LYB 180119C00115000 C 01/19/18 115.0 1.25 2.15
LYB 180119C00120000 C 01/19/18 120.0 0.70 1.60
LYB 180119C00125000 C 01/19/18 125.0 0.35 1.15
LYB 180119C00130000 C 01/19/18 130.0 0.05 0.85
LYB 180119C00135000 C 01/19/18 135.0 0.05 0.60
LYB 180119P00037500 P 01/19/18 37.5 0.25 0.80
LYB 180119P00040000 P 01/19/18 40.0 0.30 0.95
LYB 180119P00042500 P 01/19/18 42.5 0.35 1.00
LYB 180119P00045000 P 01/19/18 45.0 0.35 1.20
LYB 180119P00047500 P 01/19/18 47.5 0.65 1.35
LYB 180119P00050000 P 01/19/18 50.0 0.65 1.45
LYB 180119P00055000 P 01/19/18 55.0 1.00 1.90
LYB 180119P00060000 P 01/19/18 60.0 1.70 2.45
LYB 180119P00062500 P 01/19/18 62.5 2.40 2.80
LYB 180119P00065000 P 01/19/18 65.0 2.75 3.30
LYB 180119P00067500 P 01/19/18 67.5 3.20 3.90
LYB 180119P00070000 P 01/19/18 70.0 3.60 4.20
LYB 180119P00072500 P 01/19/18 72.5 4.30 4.70
LYB 180119P00075000 P 01/19/18 75.0 5.20 5.50
LYB 180119P00077500 P 01/19/18 77.5 5.90 6.30
LYB 180119P00080000 P 01/19/18 80.0 6.50 7.10
LYB 180119P00082500 P 01/19/18 82.5 7.50 7.90
LYB 180119P00085000 P 01/19/18 85.0 8.50 9.10
LYB 180119P00087500 P 01/19/18 87.5 9.90 10.40
LYB 180119P00090000 P 01/19/18 90.0 10.80 11.60
LYB 180119P00092500 P 01/19/18 92.5 12.30 13.10
LYB 180119P00095000 P 01/19/18 95.0 12.30 14.50
LYB 180119P00097500 P 01/19/18 97.5 13.90 16.50
LYB 180119P00100000 P 01/19/18 100.0 15.50 18.00
LYB 180119P00105000 P 01/19/18 105.0 19.20 21.80
LYB 180119P00110000 P 01/19/18 110.0 22.60 26.40
LYB 180119P00115000 P 01/19/18 115.0 27.00 30.60
LYB 180119P00120000 P 01/19/18 120.0 31.60 35.20
LYB 180119P00125000 P 01/19/18 125.0 36.00 40.40
LYB 180119P00130000 P 01/19/18 130.0 40.70 44.40
LYB 180119P00135000 P 01/19/18 135.0 45.50 49.80
LYB 190118C00045000 C 01/18/19 45.0 43.60 46.20
LYB 190118C00047500 C 01/18/19 47.5 40.60 43.80
LYB 190118C00050000 C 01/18/19 50.0 38.60 41.10
LYB 190118C00055000 C 01/18/19 55.0 33.90 37.00
LYB 190118C00060000 C 01/18/19 60.0 29.10 33.00
LYB 190118C00065000 C 01/18/19 65.0 25.20 29.00
LYB 190118C00070000 C 01/18/19 70.0 21.60 25.40
LYB 190118C00075000 C 01/18/19 75.0 18.40 21.90
LYB 190118C00077500 C 01/18/19 77.5 17.20 20.30
LYB 190118C00080000 C 01/18/19 80.0 15.60 18.80
LYB 190118C00082500 C 01/18/19 82.5 14.20 17.40
LYB 190118C00085000 C 01/18/19 85.0 13.00 16.00
LYB 190118C00087500 C 01/18/19 87.5 11.70 14.80
LYB 190118C00090000 C 01/18/19 90.0 10.50 13.70
LYB 190118C00092500 C 01/18/19 92.5 10.10 12.10
LYB 190118C00095000 C 01/18/19 95.0 9.00 11.00
LYB 190118C00097500 C 01/18/19 97.5 8.20 10.10
LYB 190118C00100000 C 01/18/19 100.0 7.30 9.30
LYB 190118C00105000 C 01/18/19 105.0 5.80 7.60
LYB 190118C00110000 C 01/18/19 110.0 4.60 6.20
LYB 190118C00115000 C 01/18/19 115.0 3.60 5.20
LYB 190118C00120000 C 01/18/19 120.0 2.70 4.30
LYB 190118C00125000 C 01/18/19 125.0 2.00 3.60
LYB 190118C00130000 C 01/18/19 130.0 1.75 2.70
LYB 190118C00135000 C 01/18/19 135.0 1.25 2.20
LYB 190118P00045000 P 01/18/19 45.0 1.60 2.50
LYB 190118P00047500 P 01/18/19 47.5 1.90 2.85
LYB 190118P00050000 P 01/18/19 50.0 2.00 3.60
LYB 190118P00055000 P 01/18/19 55.0 2.80 4.40
LYB 190118P00060000 P 01/18/19 60.0 4.00 5.50
LYB 190118P00065000 P 01/18/19 65.0 5.20 7.00
LYB 190118P00070000 P 01/18/19 70.0 6.60 8.40
LYB 190118P00075000 P 01/18/19 75.0 9.10 10.10
LYB 190118P00077500 P 01/18/19 77.5 9.20 11.20
LYB 190118P00080000 P 01/18/19 80.0 10.10 12.30
LYB 190118P00082500 P 01/18/19 82.5 10.70 13.90
LYB 190118P00085000 P 01/18/19 85.0 12.00 15.10
LYB 190118P00087500 P 01/18/19 87.5 13.30 16.30
LYB 190118P00090000 P 01/18/19 90.0 14.50 17.70
LYB 190118P00092500 P 01/18/19 92.5 15.90 19.10
LYB 190118P00095000 P 01/18/19 95.0 17.50 20.50
LYB 190118P00097500 P 01/18/19 97.5 18.90 22.10
LYB 190118P00100000 P 01/18/19 100.0 20.20 24.00
LYB 190118P00105000 P 01/18/19 105.0 23.50 27.40
LYB 190118P00110000 P 01/18/19 110.0 27.20 31.00
LYB 190118P00115000 P 01/18/19 115.0 31.00 34.80
LYB 190118P00120000 P 01/18/19 120.0 35.00 38.90
LYB 190118P00125000 P 01/18/19 125.0 39.20 43.30
LYB 190118P00130000 P 01/18/19 130.0 43.50 47.40
LYB 190118P00135000 P 01/18/19 135.0 48.00 51.40

OPRA data is delayed 15 minutes.