$98.96 +0.21 (0.21%) Autoliv Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 98.96
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.21 (0.21%)
Prev Close: 98.75
Open: 98.28
Bid: 98.86
Ask: 104.19
Options:

Call Options: ALV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALV1420L60 37.70 1.10 37.00 1.0 39.90 1.0 3.0 10
65.00 ALV1420L65 31.50 0.00 31.70 32.0 36.20 41.0 0.0 0
70.00 ALV1420L70 26.70 0.00 26.50 11.0 30.80 10.0 0.0 0
75.00 ALV1420L75 21.60 0.00 22.60 32.0 25.10 32.0 0.0 0
80.00 ALV1420L80 17.80 1.10 16.60 63.0 20.80 53.0 2.0 5
85.00 ALV1420L85 13.20 0.00 12.70 63.0 14.80 39.0 0.0 0
90.00 ALV1420L90 4.40 -4.10 8.10 81.0 9.60 16.0 21.0 32
95.00 ALV1420L95 5.01 0.91 3.80 159.0 4.90 43.0 2.0 79
100.00 ALV1420L100 1.95 0.70 1.15 140.0 1.65 22.0 23.0 277
105.00 ALV1420L105 0.75 0.55 0.25 82.0 0.65 83.0 178.0 382
110.00 ALV1420L110 0.20 -0.30 0.05 68.0 0.30 42.0 3.0 2,102
115.00 ALV1420L115 0.45 -0.05 0.05 32.0 0.30 70.0 10.0 31
120.00 ALV1420L120 0.10 -0.40 0.05 7.0 0.25 54.0 7.0 28
125.00 ALV1420L125 0.35 -0.15 0.05 10.0 0.25 60.0 10.0 20
130.00 ALV1420L130 0.40 -0.10 0.05 11.0 0.25 61.0 10.0 23
135.00 ALV1420L135 0.25 -0.25 0.05 10.0 0.25 62.0 10.0 13
140.00 ALV1420L140 1.20 0.70 0.05 10.0 0.25 66.0 10.0 10

Put Options: ALV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALV1420X60 0.75 0.25 0.05 10.0 0.25 69.0 11.0 31
65.00 ALV1420X65 0.70 0.20 0.05 10.0 0.25 69.0 1.0 22
70.00 ALV1420X70 0.65 0.15 0.05 10.0 0.25 68.0 10.0 20
75.00 ALV1420X75 1.30 0.80 0.05 10.0 0.25 65.0 1.0 31
80.00 ALV1420X80 0.25 -0.25 0.05 10.0 0.25 42.0 6.0 135
85.00 ALV1420X85 0.22 -0.28 0.05 43.0 0.25 53.0 2.0 79
90.00 ALV1420X90 0.50 0.40 0.05 69.0 0.50 112.0 2.0 145
95.00 ALV1420X95 0.70 0.20 0.55 62.0 0.80 44.0 183.0 1,095
100.00 ALV1420X100 2.55 0.25 2.30 63.0 2.70 42.0 3.0 165
105.00 ALV1420X105 4.60 -1.30 6.10 55.0 7.20 124.0 43.0 57
110.00 ALV1420X110 21.74 11.44 10.50 10.0 12.10 48.0 5.0 12
115.00 ALV1420X115 14.30 0.00 15.60 21.0 17.10 41.0 0.0 0
120.00 ALV1420X120 20.00 -0.30 20.40 51.0 22.60 60.0 10.0 10
125.00 ALV1420X125 24.00 0.00 24.80 32.0 27.70 32.0 0.0 0
130.00 ALV1420X130 23.30 -5.70 30.40 12.0 32.20 12.0 1.0 1
135.00 ALV1420X135 34.10 0.00 34.30 32.0 38.00 32.0 0.0 0
140.00 ALV1420X140 39.00 0.00 39.40 21.0 43.80 11.0 0.0 0