Lyondellbasell Industries N.V. $112.14

down -0.16


22/8/2014 04:00 PM  |  NYSE : LYB  
Industries : Chemicals / Specialty Chemicals
Last Trade: 112.14
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.14 %)
Prev Close: 112.30
Open: 111.80
Bid: 111.09
Ask: 115.20
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LYB Trend Analysis - it has outperformed the S&P 500 by 41%
Options:

Call Options: LYB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LYB1420I45 67.37 2.17 66.30 133.0 67.60 73.0 18.0 9
50.00 LYB1420I50 62.38 2.18 61.30 133.0 62.60 87.0 10.0 5
55.00 LYB1420I55 57.38 2.18 56.30 133.0 57.60 73.0 12.0 6
60.00 LYB1420I60 52.38 2.18 51.30 103.0 52.60 83.0 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 -25.50 44.90 57.0 48.30 27.0 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 0.70 41.30 103.0 42.60 83.0 30.0 21
72.50 LYB1420I72.5 37.70 0.00 38.80 143.0 40.10 83.0 0.0 0
75.00 LYB1420I75 37.37 2.17 36.30 103.0 37.70 103.0 12.0 3
77.50 LYB1420I77.5 34.60 0.80 33.80 168.0 35.20 120.0 45.0 42
80.00 LYB1420I80 32.10 0.80 31.30 143.0 32.60 97.0 45.0 1
82.50 LYB1420I82.5 29.40 0.70 28.80 168.0 30.10 100.0 1155.0 519
85.00 LYB1420I85 26.90 0.60 26.30 168.0 27.60 100.0 550.0 241
87.50 LYB1420I87.5 24.40 0.50 23.80 158.0 25.20 90.0 825.0 372
90.00 LYB1420I90 22.00 0.60 21.30 168.0 22.70 110.0 660.0 1
92.50 LYB1420I92.5 19.46 0.00 18.90 235.0 20.10 182.0 1.0 6
95.00 LYB1420I95 17.60 1.20 16.40 279.0 17.60 193.0 3937.0 1
97.50 LYB1420I97.5 15.30 0.00 14.00 350.0 15.10 275.0 4.0 3
100.00 LYB1420I100 12.63 0.00 11.50 373.0 12.60 255.0 23.0 25
105.00 LYB1420I105 7.50 -0.40 6.90 734.0 7.70 404.0 21.0 261
110.00 LYB1420I110 3.20 -0.30 3.10 182.0 3.40 507.0 20.0 2,417
115.00 LYB1420I115 0.75 -0.10 0.70 762.0 0.90 1087.0 102.0 1,725
120.00 LYB1420I120 0.10 0.05 0.05 1747.0 0.20 572.0 4.0 1,465
125.00 LYB1420I125 0.25 0.00 0.00 0.0 0.25 216.0 0.0 0
130.00 LYB1420I130 0.20 0.00 0.00 0.0 0.15 253.0 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 75.0 0.0 0
50.00 LYB1420U50 0.05 0.00 0.05 21.0 0.05 70.0 0.0 0
55.00 LYB1420U55 0.05 0.00 0.05 1.0 0.05 84.0 0.0 0
60.00 LYB1420U60 1.05 1.00 0.05 332.0 0.05 100.0 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 0.05 102.0 5.0 168
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 0.05 117.0 14.0 225
72.50 LYB1420U72.5 0.75 0.70 0.05 20.0 0.05 115.0 1.0 34
75.00 LYB1420U75 0.05 0.00 0.05 10.0 0.05 107.0 10.0 124
77.50 LYB1420U77.5 0.05 0.00 0.05 2.0 0.05 105.0 2.0 29
80.00 LYB1420U80 0.15 0.10 0.10 3.0 0.05 90.0 6.0 794
82.50 LYB1420U82.5 0.05 0.00 0.05 1.0 0.05 87.0 1.0 216
85.00 LYB1420U85 0.05 -0.05 0.05 9.0 0.10 183.0 32.0 926
87.50 LYB1420U87.5 0.10 -0.10 0.05 2.0 0.20 264.0 1.0 344
90.00 LYB1420U90 0.13 -0.07 0.05 2.0 0.25 552.0 1.0 913
92.50 LYB1420U92.5 0.10 -0.10 0.05 714.0 0.10 268.0 10.0 282
95.00 LYB1420U95 0.05 0.00 0.05 8.0 0.10 219.0 33.0 2,492
97.50 LYB1420U97.5 0.10 -0.10 0.05 63.0 0.25 873.0 26.0 737
100.00 LYB1420U100 0.15 0.00 0.05 24.0 0.25 774.0 5.0 4,215
105.00 LYB1420U105 0.30 0.00 0.20 731.0 0.35 945.0 22.0 1,710
110.00 LYB1420U110 1.10 0.10 0.95 1398.0 1.10 217.0 43.0 1,409
115.00 LYB1420U115 5.13 1.83 3.50 932.0 4.20 872.0 1.0 25
120.00 LYB1420U120 11.59 4.29 7.60 526.0 8.70 157.0 6.0 6
125.00 LYB1420U125 13.55 1.85 12.50 349.0 13.70 262.0 3.0 39
130.00 LYB1420U130 22.84 6.34 17.50 333.0 18.70 159.0 33.0 33
Trading Center