$108.66 -4.64 (-4.10%) Lyondellbasell Industries N.V. - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 108.66
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -4.64 (-4.10%)
Prev Close: 113.30
Open: 112.49
Bid: 107.75
Ask: 108.63
Options:

Call Options: LYB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 LYB1418J85 26.20 0.00 22.40 136.0 25.00 89.0 0.0 0
87.50 LYB1418J87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 LYB1418J90 21.30 0.00 17.50 132.0 20.00 124.0 0.0 0
92.50 LYB1418J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LYB1418J95 15.10 -1.10 13.60 35.0 15.10 199.0 10.0 0
97.50 LYB1418J97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 LYB1418J100 12.00 0.70 8.80 28.0 10.20 234.0 11.0 62
105.00 LYB1418J105 4.70 -2.26 4.50 99.0 5.20 633.0 169.0 67
110.00 LYB1418J110 1.55 -2.35 1.50 482.0 1.65 24.0 3719.0 457
115.00 LYB1418J115 0.40 -0.85 0.30 1661.0 0.50 638.0 1016.0 2,661
120.00 LYB1418J120 0.15 -0.07 0.05 229.0 0.15 227.0 15.0 1,300
125.00 LYB1418J125 0.10 -0.05 0.10 100.0 0.15 166.0 600.0 1,145
130.00 LYB1418J130 0.20 0.00 0.00 0.0 0.20 171.0 0.0 0
135.00 LYB1418J135 0.15 0.00 0.00 0.0 0.15 156.0 0.0 0
140.00 LYB1418J140 0.10 0.00 0.00 0.0 0.10 104.0 0.0 0
145.00 LYB1418J145 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
150.00 LYB1418J150 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
155.00 LYB1418J155 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0

Put Options: LYB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 LYB1418V85 0.01 -0.14 0.00 0.0 0.15 258.0 10.0 10
87.50 LYB1418V87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 LYB1418V90 0.05 0.00 0.05 173.0 0.15 229.0 0.0 0
92.50 LYB1418V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LYB1418V95 0.10 -0.15 0.05 70.0 0.25 497.0 30.0 30
97.50 LYB1418V97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 LYB1418V100 0.30 0.25 0.15 551.0 0.35 643.0 7.0 1,150
105.00 LYB1418V105 0.80 0.50 0.80 312.0 0.95 101.0 1232.0 2,951
110.00 LYB1418V110 2.85 1.95 2.60 1111.0 2.95 63.0 9638.0 11,253
115.00 LYB1418V115 6.90 3.90 5.40 981.0 7.10 296.0 1.0 516
120.00 LYB1418V120 5.90 -0.60 10.20 27.0 11.30 64.0 2.0 2
125.00 LYB1418V125 11.30 0.00 14.90 377.0 17.60 113.0 0.0 0
130.00 LYB1418V130 16.10 0.00 20.00 140.0 22.20 136.0 0.0 0
135.00 LYB1418V135 21.30 0.00 24.90 157.0 27.60 127.0 0.0 0
140.00 LYB1418V140 26.30 0.00 29.90 133.0 32.60 127.0 0.0 0
145.00 LYB1418V145 31.30 0.00 34.90 124.0 37.60 125.0 0.0 0
150.00 LYB1418V150 36.30 0.00 39.90 124.0 42.60 125.0 0.0 0
155.00 LYB1418V155 41.30 0.00 45.00 124.0 47.60 124.0 0.0 0