$113.75 +2.17 (1.95%) Lyondellbasell Industries N.V. - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 113.75
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +2.17 (1.95%)
Prev Close: 111.58
Open: 112.22
Bid: 110.81
Ask: 115.10
Options:

Call Options: LYB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LYB1420I45 67.37 2.57 66.40 25.0 70.60 37.0 18.0 9
50.00 LYB1420I50 62.38 2.38 61.40 24.0 65.60 24.0 10.0 5
55.00 LYB1420I55 57.38 2.68 56.40 35.0 60.60 24.0 12.0 6
60.00 LYB1420I60 52.38 2.58 51.30 41.0 55.60 24.0 12.0 6
62.50 LYB1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 LYB1420I65 19.80 -25.60 46.30 121.0 50.30 120.0 10.0 10
67.50 LYB1420I67.5 9.90 0.00 9.90 75.0 14.50 75.0 0.0 0
70.00 LYB1420I70 42.00 2.20 41.30 34.0 45.50 41.0 30.0 21
72.50 LYB1420I72.5 38.00 0.00 38.90 121.0 41.60 40.0 0.0 0
75.00 LYB1420I75 37.37 2.57 36.40 38.0 40.50 52.0 12.0 3
77.50 LYB1420I77.5 34.60 2.30 33.80 34.0 37.90 42.0 30.0 42
80.00 LYB1420I80 32.10 2.30 31.40 1.0 35.40 14.0 45.0 1
82.50 LYB1420I82.5 29.40 2.10 28.80 37.0 32.80 41.0 1155.0 519
85.00 LYB1420I85 26.90 2.10 26.30 37.0 29.40 55.0 550.0 241
87.50 LYB1420I87.5 24.40 1.90 23.80 37.0 26.90 30.0 825.0 372
90.00 LYB1420I90 24.55 4.05 21.40 159.0 24.40 107.0 1.0 1
92.50 LYB1420I92.5 21.10 2.90 18.90 170.0 21.60 126.0 1.0 5
95.00 LYB1420I95 17.90 2.40 17.00 158.0 19.00 39.0 1.0 1
97.50 LYB1420I97.5 16.00 2.50 14.00 392.0 16.70 385.0 1.0 3
100.00 LYB1420I100 11.10 0.00 11.90 464.0 14.00 294.0 1.0 25
105.00 LYB1420I105 8.60 1.10 7.10 684.0 8.90 142.0 1.0 210
110.00 LYB1420I110 3.40 1.57 3.20 1021.0 4.00 1138.0 32.0 1,920
115.00 LYB1420I115 0.10 0.02 0.05 223.0 0.15 898.0 38.0 2,117
120.00 LYB1420I120 0.05 -0.05 0.05 757.0 0.10 1143.0 2.0 1,472
125.00 LYB1420I125 0.05 0.00 0.00 0.0 0.05 405.0 0.0 0
130.00 LYB1420I130 0.05 0.00 0.00 0.0 0.05 447.0 0.0 0
135.00 LYB1420I135 0.05 0.00 0.00 0.0 0.05 388.0 0.0 0

Put Options: LYB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LYB1420U45 0.05 0.00 0.05 10.0 0.05 452.0 0.0 0
50.00 LYB1420U50 0.05 0.00 0.05 21.0 0.05 334.0 0.0 0
55.00 LYB1420U55 0.05 0.00 0.05 1.0 0.05 343.0 0.0 0
60.00 LYB1420U60 1.05 1.00 0.05 332.0 0.05 473.0 10.0 10
62.50 LYB1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 LYB1420U65 0.05 0.00 0.05 1.0 0.05 473.0 77.0 164
67.50 LYB1420U67.5 0.30 0.00 0.30 75.0 5.30 75.0 0.0 0
70.00 LYB1420U70 0.05 0.00 0.05 2.0 0.05 469.0 10.0 215
72.50 LYB1420U72.5 0.75 0.70 0.05 20.0 0.05 446.0 1.0 34
75.00 LYB1420U75 0.05 0.00 0.05 10.0 0.05 465.0 10.0 124
77.50 LYB1420U77.5 0.05 0.00 0.05 2.0 0.05 468.0 2.0 29
80.00 LYB1420U80 0.05 0.00 0.10 3.0 0.05 470.0 5.0 794
82.50 LYB1420U82.5 0.05 0.00 0.05 2.0 0.05 450.0 6.0 216
85.00 LYB1420U85 0.05 0.00 0.05 2.0 0.05 459.0 5.0 922
87.50 LYB1420U87.5 0.05 0.00 0.05 2.0 0.05 454.0 5.0 341
90.00 LYB1420U90 0.01 -0.04 0.05 2.0 0.05 445.0 6.0 907
92.50 LYB1420U92.5 0.05 0.00 0.05 4.0 0.05 489.0 2.0 279
95.00 LYB1420U95 0.05 0.00 0.05 2.0 0.05 360.0 2.0 2,489
97.50 LYB1420U97.5 0.10 0.05 0.05 63.0 0.05 389.0 19.0 725
100.00 LYB1420U100 0.05 0.00 0.05 1.0 0.05 444.0 1.0 4,201
105.00 LYB1420U105 0.04 0.00 0.05 7.0 0.05 550.0 10.0 1,593
110.00 LYB1420U110 0.15 0.00 0.10 1494.0 0.15 1108.0 37.0 2,143
115.00 LYB1420U115 2.80 -0.40 1.20 874.0 2.35 1114.0 1.0 393
120.00 LYB1420U120 7.23 0.43 6.10 280.0 7.40 744.0 1.0 1
125.00 LYB1420U125 13.62 1.92 11.10 152.0 12.40 347.0 2.0 2
130.00 LYB1420U130 22.84 6.34 16.10 27.0 17.40 338.0 33.0 33
135.00 LYB1420U135 21.30 0.00 20.90 62.0 22.40 21.0 0.0 0