Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Autoliv Inc (ALV)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 150821C00075000 C 08/21/15 75.0 27.40 29.80
ALV 150821C00080000 C 08/21/15 80.0 22.00 24.70
ALV 150821C00085000 C 08/21/15 85.0 17.10 19.60
ALV 150821C00090000 C 08/21/15 90.0 12.70 15.10
ALV 150821C00095000 C 08/21/15 95.0 7.80 10.70
ALV 150821C00100000 C 08/21/15 100.0 3.90 5.30
ALV 150821C00105000 C 08/21/15 105.0 1.70 1.95
ALV 150821C00110000 C 08/21/15 110.0 0.40 1.15
ALV 150821C00115000 C 08/21/15 115.0 0.10 0.45
ALV 150821C00120000 C 08/21/15 120.0 0.00 0.50
ALV 150821C00125000 C 08/21/15 125.0 0.00 0.50
ALV 150821C00130000 C 08/21/15 130.0 0.00 0.50
ALV 150821C00135000 C 08/21/15 135.0 0.00 0.50
ALV 150821C00140000 C 08/21/15 140.0 0.00 0.50
ALV 150821C00145000 C 08/21/15 145.0 0.00 0.50
ALV 150821C00150000 C 08/21/15 150.0 0.00 0.50
ALV 150821C00155000 C 08/21/15 155.0 0.00 0.50
ALV 150821C00160000 C 08/21/15 160.0 0.00 0.50
ALV 150821C00165000 C 08/21/15 165.0 0.00 0.50
ALV 150821P00075000 P 08/21/15 75.0 0.00 0.50
ALV 150821P00080000 P 08/21/15 80.0 0.00 0.50
ALV 150821P00085000 P 08/21/15 85.0 0.00 0.50
ALV 150821P00090000 P 08/21/15 90.0 0.15 0.50
ALV 150821P00095000 P 08/21/15 95.0 0.40 0.70
ALV 150821P00100000 P 08/21/15 100.0 1.05 1.35
ALV 150821P00105000 P 08/21/15 105.0 3.10 3.60
ALV 150821P00110000 P 08/21/15 110.0 6.80 8.70
ALV 150821P00115000 P 08/21/15 115.0 11.10 13.40
ALV 150821P00120000 P 08/21/15 120.0 16.00 18.40
ALV 150821P00125000 P 08/21/15 125.0 21.00 23.60
ALV 150821P00130000 P 08/21/15 130.0 25.90 28.30
ALV 150821P00135000 P 08/21/15 135.0 30.90 34.20
ALV 150821P00140000 P 08/21/15 140.0 35.90 38.30
ALV 150821P00145000 P 08/21/15 145.0 40.90 43.30
ALV 150821P00150000 P 08/21/15 150.0 45.90 48.80
ALV 150821P00155000 P 08/21/15 155.0 50.90 53.80
ALV 150821P00160000 P 08/21/15 160.0 55.90 58.30
ALV 150821P00165000 P 08/21/15 165.0 60.90 63.80
ALV 150918C00060000 C 09/18/15 60.0 41.70 45.40
ALV 150918C00065000 C 09/18/15 65.0 36.80 40.40
ALV 150918C00070000 C 09/18/15 70.0 32.20 34.60
ALV 150918C00075000 C 09/18/15 75.0 27.40 29.70
ALV 150918C00080000 C 09/18/15 80.0 22.00 25.30
ALV 150918C00085000 C 09/18/15 85.0 17.10 19.80
ALV 150918C00090000 C 09/18/15 90.0 12.50 14.90
ALV 150918C00095000 C 09/18/15 95.0 8.40 9.90
ALV 150918C00100000 C 09/18/15 100.0 5.20 5.90
ALV 150918C00105000 C 09/18/15 105.0 2.40 3.10
ALV 150918C00110000 C 09/18/15 110.0 0.95 1.40
ALV 150918C00115000 C 09/18/15 115.0 0.35 0.80
ALV 150918C00120000 C 09/18/15 120.0 0.10 0.50
ALV 150918C00125000 C 09/18/15 125.0 0.00 0.50
ALV 150918C00130000 C 09/18/15 130.0 0.00 0.50
ALV 150918C00135000 C 09/18/15 135.0 0.00 0.50
ALV 150918C00140000 C 09/18/15 140.0 0.00 0.50
ALV 150918C00145000 C 09/18/15 145.0 0.00 0.50
ALV 150918C00150000 C 09/18/15 150.0 0.00 0.50
ALV 150918C00155000 C 09/18/15 155.0 0.00 0.50
ALV 150918C00160000 C 09/18/15 160.0 0.00 0.50
ALV 150918C00165000 C 09/18/15 165.0 0.00 0.50
ALV 150918P00060000 P 09/18/15 60.0 0.00 0.50
ALV 150918P00065000 P 09/18/15 65.0 0.00 0.50
ALV 150918P00070000 P 09/18/15 70.0 0.00 0.50
ALV 150918P00075000 P 09/18/15 75.0 0.00 0.50
ALV 150918P00080000 P 09/18/15 80.0 0.00 0.50
ALV 150918P00085000 P 09/18/15 85.0 0.00 0.50
ALV 150918P00090000 P 09/18/15 90.0 0.45 0.80
ALV 150918P00095000 P 09/18/15 95.0 0.90 1.25
ALV 150918P00100000 P 09/18/15 100.0 1.95 2.30
ALV 150918P00105000 P 09/18/15 105.0 4.10 4.60
ALV 150918P00110000 P 09/18/15 110.0 7.40 9.30
ALV 150918P00115000 P 09/18/15 115.0 11.60 13.60
ALV 150918P00120000 P 09/18/15 120.0 16.20 18.50
ALV 150918P00125000 P 09/18/15 125.0 20.80 23.80
ALV 150918P00130000 P 09/18/15 130.0 26.10 28.90
ALV 150918P00135000 P 09/18/15 135.0 30.30 33.90
ALV 150918P00140000 P 09/18/15 140.0 35.90 38.80
ALV 150918P00145000 P 09/18/15 145.0 40.90 44.10
ALV 150918P00150000 P 09/18/15 150.0 45.90 49.10
ALV 150918P00155000 P 09/18/15 155.0 50.90 54.10
ALV 150918P00160000 P 09/18/15 160.0 55.90 59.10
ALV 150918P00165000 P 09/18/15 165.0 60.90 64.10
ALV 151218C00075000 C 12/18/15 75.0 27.50 30.30
ALV 151218C00080000 C 12/18/15 80.0 22.00 25.10
ALV 151218C00085000 C 12/18/15 85.0 17.40 20.90
ALV 151218C00090000 C 12/18/15 90.0 13.30 15.60
ALV 151218C00095000 C 12/18/15 95.0 9.30 11.90
ALV 151218C00100000 C 12/18/15 100.0 7.10 8.00
ALV 151218C00105000 C 12/18/15 105.0 4.70 5.30
ALV 151218C00110000 C 12/18/15 110.0 2.45 3.40
ALV 151218C00115000 C 12/18/15 115.0 1.10 2.80
ALV 151218C00120000 C 12/18/15 120.0 0.60 1.95
ALV 151218C00125000 C 12/18/15 125.0 0.45 1.75
ALV 151218C00130000 C 12/18/15 130.0 0.05 1.60
ALV 151218C00135000 C 12/18/15 135.0 0.05 1.45
ALV 151218C00140000 C 12/18/15 140.0 0.00 0.75
ALV 151218C00145000 C 12/18/15 145.0 0.00 0.50
ALV 151218C00150000 C 12/18/15 150.0 0.00 1.45
ALV 151218C00155000 C 12/18/15 155.0 0.00 1.15
ALV 151218C00160000 C 12/18/15 160.0 0.00 1.50
ALV 151218C00165000 C 12/18/15 165.0 0.00 1.15
ALV 151218C00170000 C 12/18/15 170.0 0.00 2.80
ALV 151218P00075000 P 12/18/15 75.0 0.20 1.60
ALV 151218P00080000 P 12/18/15 80.0 0.40 1.25
ALV 151218P00085000 P 12/18/15 85.0 0.95 1.35
ALV 151218P00090000 P 12/18/15 90.0 1.55 2.45
ALV 151218P00095000 P 12/18/15 95.0 2.50 3.40
ALV 151218P00100000 P 12/18/15 100.0 4.10 5.10
ALV 151218P00105000 P 12/18/15 105.0 6.80 7.50
ALV 151218P00110000 P 12/18/15 110.0 8.90 11.70
ALV 151218P00115000 P 12/18/15 115.0 12.50 15.30
ALV 151218P00120000 P 12/18/15 120.0 16.90 19.50
ALV 151218P00125000 P 12/18/15 125.0 22.20 25.00
ALV 151218P00130000 P 12/18/15 130.0 26.40 29.00
ALV 151218P00135000 P 12/18/15 135.0 31.30 34.40
ALV 151218P00140000 P 12/18/15 140.0 36.30 39.10
ALV 151218P00145000 P 12/18/15 145.0 41.30 44.30
ALV 151218P00150000 P 12/18/15 150.0 46.20 49.00
ALV 151218P00155000 P 12/18/15 155.0 51.20 54.60
ALV 151218P00160000 P 12/18/15 160.0 55.70 59.20
ALV 151218P00165000 P 12/18/15 165.0 61.20 64.10
ALV 151218P00170000 P 12/18/15 170.0 66.20 69.10
ALV 160318C00065000 C 03/18/16 65.0 36.90 41.20
ALV 160318C00070000 C 03/18/16 70.0 31.90 36.20
ALV 160318C00075000 C 03/18/16 75.0 27.20 31.00
ALV 160318C00080000 C 03/18/16 80.0 22.80 26.70
ALV 160318C00085000 C 03/18/16 85.0 18.10 21.30
ALV 160318C00090000 C 03/18/16 90.0 14.00 17.30
ALV 160318C00095000 C 03/18/16 95.0 11.10 13.10
ALV 160318C00100000 C 03/18/16 100.0 8.20 10.70
ALV 160318C00105000 C 03/18/16 105.0 5.00 7.10
ALV 160318C00110000 C 03/18/16 110.0 3.10 6.00
ALV 160318C00115000 C 03/18/16 115.0 2.80 3.70
ALV 160318C00120000 C 03/18/16 120.0 1.30 3.60
ALV 160318C00125000 C 03/18/16 125.0 0.70 2.75
ALV 160318C00130000 C 03/18/16 130.0 0.30 2.45
ALV 160318C00135000 C 03/18/16 135.0 0.20 2.15
ALV 160318C00140000 C 03/18/16 140.0 0.10 1.95
ALV 160318C00145000 C 03/18/16 145.0 0.05 1.75
ALV 160318C00150000 C 03/18/16 150.0 0.00 1.65
ALV 160318C00155000 C 03/18/16 155.0 0.00 1.60
ALV 160318P00065000 P 03/18/16 65.0 0.10 1.85
ALV 160318P00070000 P 03/18/16 70.0 0.15 2.05
ALV 160318P00075000 P 03/18/16 75.0 0.35 2.40
ALV 160318P00080000 P 03/18/16 80.0 0.70 2.20
ALV 160318P00085000 P 03/18/16 85.0 1.95 2.45
ALV 160318P00090000 P 03/18/16 90.0 2.85 3.60
ALV 160318P00095000 P 03/18/16 95.0 4.30 5.00
ALV 160318P00100000 P 03/18/16 100.0 5.20 6.80
ALV 160318P00105000 P 03/18/16 105.0 8.30 9.30
ALV 160318P00110000 P 03/18/16 110.0 11.00 14.00
ALV 160318P00115000 P 03/18/16 115.0 14.00 17.80
ALV 160318P00120000 P 03/18/16 120.0 18.10 21.80
ALV 160318P00125000 P 03/18/16 125.0 22.50 26.20
ALV 160318P00130000 P 03/18/16 130.0 27.50 30.60
ALV 160318P00135000 P 03/18/16 135.0 31.70 35.30
ALV 160318P00140000 P 03/18/16 140.0 36.50 40.10
ALV 160318P00145000 P 03/18/16 145.0 41.40 45.10
ALV 160318P00150000 P 03/18/16 150.0 46.40 49.90
ALV 160318P00155000 P 03/18/16 155.0 51.30 54.90

OPRA data is delayed 15 minutes.