$98.92 +0.08 (0.08%) Autoliv Inc - NYSE

Sep. 16, 2014 | 09:35 AM
Last Trade: 98.92
Trade Time: Sep 16 09:35 AM Eastern Daylight Time
Change: +0.08 (0.08%)
Prev Close: 98.84
Open: 99.35
Bid: 98.93
Ask: 99.04
Options:

Call Options: ALV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALV1420I60 37.80 0.00 36.80 44.0 41.20 40.0 0.0 0
65.00 ALV1420I65 37.20 4.60 31.80 6.0 36.30 2.0 3.0 10
70.00 ALV1420I70 28.00 0.00 26.60 42.0 31.10 11.0 0.0 0
75.00 ALV1420I75 22.80 0.00 21.80 55.0 26.20 40.0 0.0 0
80.00 ALV1420I80 18.70 0.00 17.10 74.0 20.90 74.0 0.0 0
85.00 ALV1420I85 13.80 0.00 12.20 181.0 15.90 89.0 0.0 0
90.00 ALV1420I90 11.10 2.80 8.60 59.0 9.70 75.0 6.0 3
95.00 ALV1420I95 8.50 4.60 3.50 153.0 4.70 147.0 1.0 1
100.00 ALV1420I100 0.75 0.00 0.45 52.0 0.85 129.0 8.0 545
105.00 ALV1420I105 0.35 0.30 0.05 26.0 0.50 11.0 50.0 417
110.00 ALV1420I110 0.15 -0.10 0.15 1.0 0.50 11.0 3.0 284
115.00 ALV1420I115 0.90 0.65 0.15 50.0 0.50 102.0 144.0 615
120.00 ALV1420I120 0.45 0.20 0.05 10.0 0.50 102.0 66.0 66
125.00 ALV1420I125 0.25 0.00 0.05 10.0 0.50 102.0 103.0 103
130.00 ALV1420I130 0.50 0.25 0.05 10.0 0.50 10.0 10.0 10
135.00 ALV1420I135 0.25 0.00 0.05 11.0 0.50 10.0 0.0 0
140.00 ALV1420I140 0.25 0.00 0.05 11.0 0.50 102.0 0.0 0

Put Options: ALV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ALV1420U60 0.25 0.00 0.05 10.0 0.50 102.0 10.0 10
65.00 ALV1420U65 0.25 0.00 0.05 11.0 0.50 11.0 10.0 73
70.00 ALV1420U70 0.30 0.05 0.05 11.0 0.50 11.0 10.0 31
75.00 ALV1420U75 0.25 0.00 0.05 10.0 0.50 11.0 10.0 50
80.00 ALV1420U80 0.90 0.65 0.05 1.0 0.50 11.0 10.0 30
85.00 ALV1420U85 0.80 0.55 0.05 11.0 0.50 102.0 11.0 21
90.00 ALV1420U90 0.08 0.00 0.05 1.0 0.50 11.0 1.0 140
95.00 ALV1420U95 0.45 0.40 0.05 313.0 0.50 155.0 4.0 203
100.00 ALV1420U100 0.95 -0.32 1.35 126.0 1.90 78.0 5.0 1,471
105.00 ALV1420U105 4.30 -0.20 5.50 205.0 6.50 50.0 4.0 140
110.00 ALV1420U110 10.20 1.30 9.20 214.0 12.80 72.0 10.0 10
115.00 ALV1420U115 14.70 0.80 13.80 144.0 18.20 30.0 10.0 10
120.00 ALV1420U120 18.70 0.00 20.00 10.0 22.00 10.0 0.0 0
125.00 ALV1420U125 23.70 0.00 23.80 54.0 28.40 56.0 0.0 0
130.00 ALV1420U130 28.90 0.00 28.70 31.0 33.40 46.0 0.0 0
135.00 ALV1420U135 33.90 0.00 33.90 11.0 38.40 32.0 0.0 0
140.00 ALV1420U140 38.80 0.00 38.70 31.0 43.40 46.0 0.0 0