$93.98 +2.02 (2.20%) Autoliv Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 93.98
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.02 (2.20%)
Prev Close: 91.96
Open: 92.37
Bid: 88.92
Ask: 98.97
Options:

Call Options: ALV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 ALV1422K65 26.20 0.00 27.50 89.0 29.80 31.0 0.0 0
70.00 ALV1422K70 21.20 0.00 22.40 42.0 25.00 31.0 0.0 0
75.00 ALV1422K75 16.30 0.00 17.50 68.0 20.00 41.0 0.0 0
80.00 ALV1422K80 11.60 0.00 12.30 120.0 15.20 41.0 0.0 0
85.00 ALV1422K85 7.20 0.00 8.10 168.0 10.40 48.0 0.0 0
90.00 ALV1422K90 4.27 0.00 5.30 21.0 6.00 31.0 1.0 97
95.00 ALV1422K95 2.70 0.70 2.55 33.0 2.85 21.0 4.0 152
100.00 ALV1422K100 1.20 0.00 0.95 135.0 1.40 31.0 1.0 122
105.00 ALV1422K105 0.75 0.00 0.45 53.0 0.90 62.0 2.0 696
110.00 ALV1422K110 0.50 0.00 0.05 153.0 0.65 51.0 2.0 2
115.00 ALV1422K115 0.25 0.00 0.05 43.0 0.55 68.0 0.0 0
120.00 ALV1422K120 0.15 0.00 0.10 10.0 0.50 63.0 0.0 0
125.00 ALV1422K125 0.05 0.00 0.10 10.0 0.50 63.0 0.0 0
130.00 ALV1422K130 2.85 0.00 0.10 10.0 0.50 75.0 0.0 0
135.00 ALV1422K135 2.85 0.00 0.10 10.0 1.15 103.0 0.0 0

Put Options: ALV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 ALV1422W65 0.30 0.25 0.30 1.0 1.15 109.0 10.0 0
70.00 ALV1422W70 0.16 0.11 0.40 11.0 0.50 52.0 474.0 509
75.00 ALV1422W75 0.45 0.30 0.05 11.0 1.20 102.0 1.0 1
80.00 ALV1422W80 0.50 0.00 0.30 10.0 1.35 89.0 0.0 0
85.00 ALV1422W85 2.45 1.40 0.75 32.0 1.35 74.0 1.0 448
90.00 ALV1422W90 2.65 0.00 1.55 2.0 1.85 16.0 168.0 337
95.00 ALV1422W95 4.00 -1.40 3.80 5.0 4.20 15.0 14.0 37
100.00 ALV1422W100 6.60 -1.60 7.40 31.0 9.00 111.0 3.0 9
105.00 ALV1422W105 13.30 0.00 11.60 41.0 13.80 111.0 0.0 0
110.00 ALV1422W110 17.20 0.00 16.10 41.0 19.00 92.0 0.0 0
115.00 ALV1422W115 22.10 0.00 20.70 11.0 23.30 35.0 0.0 0
120.00 ALV1422W120 27.70 0.00 25.90 21.0 28.90 42.0 0.0 0
125.00 ALV1422W125 32.10 0.00 30.70 21.0 33.80 43.0 0.0 0
130.00 ALV1422W130 37.00 0.00 35.80 32.0 38.80 68.0 0.0 0
135.00 ALV1422W135 42.00 0.00 40.60 21.0 43.30 32.0 0.0 0