$91.92 0.00 (0.00%) Autoliv Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 91.92
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 91.92
Open: 92.75
Bid: 91.92
Ask: 91.95
Options:

Call Options: ALV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ALV1418J55 35.60 0.00 35.60 51.0 38.80 70.0 0.0 0
60.00 ALV1418J60 30.50 0.00 30.50 28.0 33.80 39.0 0.0 0
65.00 ALV1418J65 25.60 0.00 25.60 30.0 28.80 39.0 0.0 0
70.00 ALV1418J70 20.80 0.00 20.80 28.0 23.80 39.0 0.0 0
75.00 ALV1418J75 15.90 0.00 15.90 85.0 18.80 28.0 0.0 0
80.00 ALV1418J80 11.00 0.00 11.00 171.0 13.30 60.0 0.0 0
85.00 ALV1418J85 6.40 0.00 6.40 306.0 7.70 46.0 0.0 0
90.00 ALV1418J90 3.40 0.00 3.00 180.0 3.90 92.0 63.0 124
95.00 ALV1418J95 1.05 0.00 0.85 74.0 1.15 45.0 65.0 77
100.00 ALV1418J100 0.35 0.00 0.05 427.0 0.45 53.0 54.0 339
105.00 ALV1418J105 0.15 0.10 0.05 31.0 0.50 81.0 4.0 154
110.00 ALV1418J110 0.17 -0.33 0.05 21.0 0.50 54.0 9.0 479
115.00 ALV1418J115 1.20 0.00 0.05 10.0 1.20 117.0 0.0 0
120.00 ALV1418J120 0.90 0.00 0.05 35.0 0.90 72.0 0.0 0
125.00 ALV1418J125 1.15 0.00 0.05 11.0 1.15 113.0 0.0 0
130.00 ALV1418J130 1.15 0.00 0.05 11.0 1.15 111.0 0.0 0
135.00 ALV1418J135 1.10 0.00 0.05 11.0 1.10 107.0 0.0 0
140.00 ALV1418J140 0.25 0.00 0.05 11.0 0.25 36.0 0.0 0
145.00 ALV1418J145 0.50 0.00 0.05 11.0 0.50 58.0 0.0 0

Put Options: ALV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ALV1418V55 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
60.00 ALV1418V60 0.90 0.00 0.05 10.0 0.90 59.0 0.0 0
65.00 ALV1418V65 0.25 -0.70 0.05 11.0 0.95 79.0 10.0 10
70.00 ALV1418V70 0.25 -1.05 0.05 32.0 1.30 15.0 10.0 29
75.00 ALV1418V75 0.20 -1.20 0.05 42.0 1.40 146.0 145.0 145
80.00 ALV1418V80 0.35 -1.10 0.05 10.0 1.45 129.0 36.0 133
85.00 ALV1418V85 0.21 0.01 0.20 459.0 0.55 36.0 9.0 595
90.00 ALV1418V90 1.35 0.00 1.00 250.0 1.50 67.0 27.0 367
95.00 ALV1418V95 4.10 0.00 3.70 77.0 4.40 68.0 208.0 9,030
100.00 ALV1418V100 7.60 0.00 8.10 42.0 8.40 1.0 3.0 1,190
105.00 ALV1418V105 4.20 -7.30 11.50 295.0 14.40 81.0 20.0 221
110.00 ALV1418V110 16.40 0.00 16.40 160.0 19.40 48.0 0.0 0
115.00 ALV1418V115 21.30 0.00 21.30 82.0 24.60 31.0 0.0 0
120.00 ALV1418V120 26.40 0.00 26.40 25.0 30.20 34.0 0.0 0
125.00 ALV1418V125 31.20 0.00 31.20 17.0 35.40 2.0 0.0 0
130.00 ALV1418V130 36.20 0.00 36.20 22.0 40.50 11.0 0.0 0
135.00 ALV1418V135 40.70 0.00 40.70 21.0 44.80 21.0 0.0 0
140.00 ALV1418V140 45.80 0.00 45.80 21.0 49.60 21.0 0.0 0
145.00 ALV1418V145 50.70 0.00 50.70 45.0 55.40 31.0 0.0 0