$92.39 -1.94 (-2.06%) Lyondellbasell Industries N.V. - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 92.39
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.94 (-2.06%)
Prev Close: 94.33
Open: 92.22
Bid: 91.50
Ask: 93.99
Options:

Call Options: LYB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 LYB1422K65 27.60 0.00 25.80 337.0 28.40 133.0 0.0 0
67.50 LYB1422K67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 LYB1422K70 22.60 0.00 20.70 305.0 23.60 188.0 0.0 0
72.50 LYB1422K72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 LYB1422K75 17.70 0.00 15.80 295.0 18.70 198.0 0.0 0
77.50 LYB1422K77.5 15.60 0.00 13.30 329.0 16.30 195.0 0.0 0
80.00 LYB1422K80 12.80 0.00 11.00 491.0 13.80 269.0 0.0 0
82.50 LYB1422K82.5 10.40 0.00 8.70 646.0 11.60 416.0 0.0 0
85.00 LYB1422K85 9.80 0.40 6.90 785.0 9.10 592.0 2.0 3,395
87.50 LYB1422K87.5 4.50 -3.00 5.00 822.0 6.70 573.0 14.0 76
90.00 LYB1422K90 4.60 -1.10 3.40 865.0 4.30 201.0 1884.0 3,201
92.50 LYB1422K92.5 2.60 -1.58 2.50 583.0 2.90 429.0 690.0 493
95.00 LYB1422K95 1.75 -1.25 1.70 5.0 2.20 1.0 2122.0 4,096
97.50 LYB1422K97.5 0.94 -1.11 0.85 403.0 1.25 657.0 229.0 1,749
100.00 LYB1422K100 0.53 -0.62 0.40 504.0 0.70 607.0 985.0 2,615
105.00 LYB1422K105 0.20 -0.20 0.15 102.0 0.25 262.0 182.0 2,251
110.00 LYB1422K110 0.20 0.00 0.05 5.0 0.35 391.0 79.0 753
115.00 LYB1422K115 0.23 0.00 0.05 21.0 0.15 324.0 12.0 336
120.00 LYB1422K120 0.05 -0.10 0.05 129.0 0.15 357.0 4.0 289
125.00 LYB1422K125 0.30 -1.00 0.05 90.0 0.50 278.0 20.0 93
130.00 LYB1422K130 1.10 0.00 0.05 175.0 0.50 278.0 0.0 0
135.00 LYB1422K135 1.10 0.00 0.00 0.0 0.40 289.0 0.0 0
140.00 LYB1422K140 1.20 0.00 0.00 0.0 0.25 283.0 0.0 0
145.00 LYB1422K145 1.20 0.00 0.00 0.0 0.15 241.0 0.0 0
150.00 LYB1422K150 1.10 0.00 0.00 0.0 0.10 247.0 0.0 0
155.00 LYB1422K155 1.20 0.00 0.00 0.0 0.05 141.0 0.0 0
160.00 LYB1422K160 1.20 0.00 0.00 0.0 0.05 136.0 0.0 0

Put Options: LYB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 LYB1422W65 0.25 0.00 0.05 187.0 0.40 412.0 0.0 0
67.50 LYB1422W67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 LYB1422W70 0.19 0.00 0.05 10.0 0.50 472.0 4.0 8
72.50 LYB1422W72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 LYB1422W75 0.32 0.22 0.15 287.0 0.30 436.0 5.0 21
77.50 LYB1422W77.5 0.32 0.02 0.15 464.0 0.55 612.0 5.0 62
80.00 LYB1422W80 0.35 0.00 0.25 384.0 0.65 543.0 2.0 89
82.50 LYB1422W82.5 0.55 0.05 0.50 25.0 0.75 549.0 40.0 64
85.00 LYB1422W85 1.00 0.30 0.75 78.0 0.95 366.0 99.0 2,292
87.50 LYB1422W87.5 1.58 0.43 1.25 233.0 1.60 238.0 342.0 453
90.00 LYB1422W90 2.20 0.40 1.95 16.0 2.75 859.0 130.0 1,782
92.50 LYB1422W92.5 3.10 0.22 3.20 289.0 4.10 1015.0 24.0 122
95.00 LYB1422W95 4.70 0.90 4.30 73.0 5.70 814.0 82.0 3,459
97.50 LYB1422W97.5 4.60 -0.70 5.80 730.0 8.00 559.0 28.0 314
100.00 LYB1422W100 10.30 3.10 7.80 748.0 10.40 519.0 6.0 519
105.00 LYB1422W105 14.57 3.77 12.20 359.0 14.90 191.0 30.0 472
110.00 LYB1422W110 18.45 3.05 17.10 399.0 19.80 186.0 2.0 673
115.00 LYB1422W115 21.90 1.60 22.00 466.0 24.80 202.0 1.0 174
120.00 LYB1422W120 8.40 -16.40 27.00 309.0 29.80 115.0 1.0 46
125.00 LYB1422W125 30.30 0.00 32.00 157.0 35.10 78.0 0.0 0
130.00 LYB1422W130 29.30 -5.70 37.10 171.0 38.30 30.0 48.0 59
135.00 LYB1422W135 39.10 0.00 42.00 20.0 45.10 10.0 0.0 0
140.00 LYB1422W140 46.90 1.90 47.00 92.0 49.70 120.0 3.0 9
145.00 LYB1422W145 49.50 0.00 52.00 20.0 55.10 10.0 0.0 0
150.00 LYB1422W150 54.10 0.00 57.00 44.0 60.10 12.0 0.0 0
155.00 LYB1422W155 59.00 0.00 62.00 44.0 65.00 12.0 0.0 0
160.00 LYB1422W160 64.00 0.00 67.00 39.0 70.10 12.0 0.0 0