Lyondellbasell Industries N.V. $114.35

down 0.00


29/8/2014 04:01 PM  |  NYSE : LYB  
Industries : Chemicals / Specialty Chemicals
Last Trade: 114.35
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 114.35
Open: 113.94
Bid: 113.00
Ask: 120.03
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 40%
Options:

Call Options: LYB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LYB1420I45 67.37 -0.43 67.80 120.0 70.20 120.0 18.0 9
50.00 LYB1420I50 62.38 -0.42 62.80 120.0 65.20 120.0 10.0 5
55.00 LYB1420I55 57.38 -0.42 57.80 120.0 60.20 120.0 12.0 6
60.00 LYB1420I60 52.38 -0.42 52.80 120.0 55.20 120.0 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 -28.00 47.80 21.0 50.20 21.0 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 -0.80 42.80 130.0 45.20 130.0 30.0 21
72.50 LYB1420I72.5 40.00 0.00 40.00 11.0 42.60 11.0 0.0 0
75.00 LYB1420I75 37.37 -0.43 37.80 130.0 40.20 130.0 12.0 3
77.50 LYB1420I77.5 34.60 -0.70 35.30 130.0 37.70 130.0 30.0 42
80.00 LYB1420I80 32.10 -0.70 32.80 155.0 35.20 147.0 45.0 1
82.50 LYB1420I82.5 29.40 -0.90 30.30 145.0 32.70 137.0 1155.0 519
85.00 LYB1420I85 26.90 -0.90 27.80 140.0 30.10 88.0 550.0 241
87.50 LYB1420I87.5 24.40 -0.90 25.30 140.0 27.60 88.0 825.0 372
90.00 LYB1420I90 22.00 0.00 22.00 145.0 25.60 124.0 660.0 1
92.50 LYB1420I92.5 19.46 -0.44 19.90 297.0 22.30 176.0 1.0 6
95.00 LYB1420I95 17.60 -0.50 18.10 125.0 19.70 57.0 3937.0 1
97.50 LYB1420I97.5 16.00 0.40 15.60 211.0 17.20 181.0 1.0 3
100.00 LYB1420I100 13.00 -0.10 13.10 552.0 14.70 382.0 1.0 25
105.00 LYB1420I105 8.95 0.00 8.50 169.0 9.60 34.0 1.0 249
110.00 LYB1420I110 4.30 -0.14 4.20 1106.0 4.90 395.0 14.0 2,400
115.00 LYB1420I115 1.10 0.00 1.10 1636.0 1.40 831.0 10.0 1,883
120.00 LYB1420I120 0.10 0.05 0.05 11.0 0.25 572.0 5.0 1,461
125.00 LYB1420I125 0.20 0.00 0.00 0.0 0.20 411.0 0.0 0
130.00 LYB1420I130 0.10 0.00 0.00 0.0 0.10 327.0 0.0 0
135.00 LYB1420I135 0.05 0.00 0.00 0.0 0.05 87.0 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 87.0 0.0 0
50.00 LYB1420U50 0.05 0.00 0.05 21.0 0.05 68.0 0.0 0
55.00 LYB1420U55 0.05 0.00 0.05 1.0 0.05 91.0 0.0 0
60.00 LYB1420U60 1.05 1.00 0.05 332.0 0.05 107.0 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 0.05 112.0 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 0.05 103.0 14.0 225
72.50 LYB1420U72.5 0.75 0.70 0.05 20.0 0.05 134.0 1.0 34
75.00 LYB1420U75 0.05 0.00 0.05 10.0 0.05 101.0 10.0 124
77.50 LYB1420U77.5 0.05 0.00 0.05 2.0 0.05 112.0 2.0 29
80.00 LYB1420U80 0.15 0.10 0.10 3.0 0.05 112.0 6.0 794
82.50 LYB1420U82.5 0.30 0.25 0.05 1.0 0.05 90.0 1.0 216
85.00 LYB1420U85 0.05 0.00 0.05 9.0 0.05 102.0 32.0 926
87.50 LYB1420U87.5 0.10 0.05 0.05 2.0 0.05 85.0 1.0 344
90.00 LYB1420U90 0.13 0.08 0.05 2.0 0.05 74.0 1.0 913
92.50 LYB1420U92.5 0.10 -0.05 0.05 714.0 0.15 724.0 10.0 282
95.00 LYB1420U95 0.05 -0.15 0.05 2.0 0.20 757.0 3.0 2,490
97.50 LYB1420U97.5 0.10 -0.10 0.05 63.0 0.20 835.0 3.0 737
100.00 LYB1420U100 0.01 -0.04 0.05 2.0 0.20 973.0 5.0 4,205
105.00 LYB1420U105 0.15 0.00 0.10 384.0 0.20 535.0 51.0 1,655
110.00 LYB1420U110 0.53 0.00 0.35 375.0 0.60 539.0 18.0 1,523
115.00 LYB1420U115 1.90 0.00 1.85 558.0 2.35 767.0 34.0 51
120.00 LYB1420U120 7.23 1.53 5.60 76.0 6.70 322.0 1.0 7
125.00 LYB1420U125 13.55 3.15 10.40 515.0 12.00 368.0 3.0 2
130.00 LYB1420U130 22.84 7.44 15.40 54.0 17.00 244.0 33.0 33
135.00 LYB1420U135 20.20 0.00 20.20 85.0 22.60 130.0 0.0 0
Trading Center