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 (2014-12-19)Premium Content

Autoliv Inc (ALV)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 150220C00060000 C 02/20/15 60.0 45.70 49.20
ALV 150220C00065000 C 02/20/15 65.0 40.10 43.80
ALV 150220C00070000 C 02/20/15 70.0 35.60 39.30
ALV 150220C00075000 C 02/20/15 75.0 31.00 33.90
ALV 150220C00080000 C 02/20/15 80.0 26.20 28.80
ALV 150220C00085000 C 02/20/15 85.0 21.10 24.10
ALV 150220C00090000 C 02/20/15 90.0 16.00 19.10
ALV 150220C00095000 C 02/20/15 95.0 11.10 13.80
ALV 150220C00100000 C 02/20/15 100.0 6.40 9.00
ALV 150220C00105000 C 02/20/15 105.0 3.40 3.90
ALV 150220C00110000 C 02/20/15 110.0 0.85 1.30
ALV 150220C00115000 C 02/20/15 115.0 0.00 0.85
ALV 150220C00120000 C 02/20/15 120.0 0.00 0.80
ALV 150220C00125000 C 02/20/15 125.0 0.00 0.70
ALV 150220C00130000 C 02/20/15 130.0 0.00 0.75
ALV 150220C00135000 C 02/20/15 135.0 0.00 0.50
ALV 150220C00140000 C 02/20/15 140.0 0.00 0.25
ALV 150220C00145000 C 02/20/15 145.0 0.00 0.75
ALV 150220C00150000 C 02/20/15 150.0 0.00 0.25
ALV 150220P00060000 P 02/20/15 60.0 0.00 0.65
ALV 150220P00065000 P 02/20/15 65.0 0.00 0.25
ALV 150220P00070000 P 02/20/15 70.0 0.00 0.75
ALV 150220P00075000 P 02/20/15 75.0 0.00 0.75
ALV 150220P00080000 P 02/20/15 80.0 0.00 0.50
ALV 150220P00085000 P 02/20/15 85.0 0.00 0.50
ALV 150220P00090000 P 02/20/15 90.0 0.00 0.40
ALV 150220P00095000 P 02/20/15 95.0 0.05 0.80
ALV 150220P00100000 P 02/20/15 100.0 0.40 0.60
ALV 150220P00105000 P 02/20/15 105.0 1.30 1.60
ALV 150220P00110000 P 02/20/15 110.0 3.80 4.30
ALV 150220P00115000 P 02/20/15 115.0 6.90 10.00
ALV 150220P00120000 P 02/20/15 120.0 11.80 14.60
ALV 150220P00125000 P 02/20/15 125.0 16.30 19.50
ALV 150220P00130000 P 02/20/15 130.0 20.80 24.60
ALV 150220P00135000 P 02/20/15 135.0 26.10 29.90
ALV 150220P00140000 P 02/20/15 140.0 31.60 34.50
ALV 150220P00145000 P 02/20/15 145.0 36.70 39.60
ALV 150220P00150000 P 02/20/15 150.0 41.30 45.30
ALV 150320C00060000 C 03/20/15 60.0 45.10 49.10
ALV 150320C00065000 C 03/20/15 65.0 40.10 43.70
ALV 150320C00070000 C 03/20/15 70.0 35.20 38.80
ALV 150320C00075000 C 03/20/15 75.0 31.00 34.00
ALV 150320C00080000 C 03/20/15 80.0 26.00 28.70
ALV 150320C00085000 C 03/20/15 85.0 21.00 24.20
ALV 150320C00090000 C 03/20/15 90.0 16.10 19.00
ALV 150320C00095000 C 03/20/15 95.0 11.30 14.00
ALV 150320C00100000 C 03/20/15 100.0 6.90 9.50
ALV 150320C00105000 C 03/20/15 105.0 4.10 4.70
ALV 150320C00110000 C 03/20/15 110.0 1.60 2.45
ALV 150320C00115000 C 03/20/15 115.0 0.45 0.95
ALV 150320C00120000 C 03/20/15 120.0 0.00 0.45
ALV 150320C00125000 C 03/20/15 125.0 0.00 0.35
ALV 150320C00130000 C 03/20/15 130.0 0.00 0.25
ALV 150320C00135000 C 03/20/15 135.0 0.00 0.25
ALV 150320C00140000 C 03/20/15 140.0 0.00 0.25
ALV 150320C00145000 C 03/20/15 145.0 0.00 0.25
ALV 150320C00150000 C 03/20/15 150.0 0.00 0.25
ALV 150320P00060000 P 03/20/15 60.0 0.00 0.25
ALV 150320P00065000 P 03/20/15 65.0 0.00 0.30
ALV 150320P00070000 P 03/20/15 70.0 0.00 0.30
ALV 150320P00075000 P 03/20/15 75.0 0.00 0.30
ALV 150320P00080000 P 03/20/15 80.0 0.00 0.35
ALV 150320P00085000 P 03/20/15 85.0 0.00 0.40
ALV 150320P00090000 P 03/20/15 90.0 0.20 0.60
ALV 150320P00095000 P 03/20/15 95.0 0.30 1.40
ALV 150320P00100000 P 03/20/15 100.0 1.05 1.50
ALV 150320P00105000 P 03/20/15 105.0 2.30 2.90
ALV 150320P00110000 P 03/20/15 110.0 4.70 5.30
ALV 150320P00115000 P 03/20/15 115.0 7.90 10.30
ALV 150320P00120000 P 03/20/15 120.0 12.20 14.90
ALV 150320P00125000 P 03/20/15 125.0 16.40 19.90
ALV 150320P00130000 P 03/20/15 130.0 21.30 24.60
ALV 150320P00135000 P 03/20/15 135.0 25.70 29.90
ALV 150320P00140000 P 03/20/15 140.0 31.40 34.60
ALV 150320P00145000 P 03/20/15 145.0 35.70 39.50
ALV 150320P00150000 P 03/20/15 150.0 41.70 44.50
ALV 150619C00055000 C 06/19/15 55.0 50.20 54.10
ALV 150619C00060000 C 06/19/15 60.0 45.20 49.10
ALV 150619C00065000 C 06/19/15 65.0 40.20 44.10
ALV 150619C00070000 C 06/19/15 70.0 35.30 39.20
ALV 150619C00075000 C 06/19/15 75.0 30.40 34.20
ALV 150619C00080000 C 06/19/15 80.0 25.40 29.40
ALV 150619C00085000 C 06/19/15 85.0 20.90 24.60
ALV 150619C00090000 C 06/19/15 90.0 16.90 20.00
ALV 150619C00095000 C 06/19/15 95.0 12.30 15.80
ALV 150619C00100000 C 06/19/15 100.0 9.20 11.10
ALV 150619C00105000 C 06/19/15 105.0 5.90 7.50
ALV 150619C00110000 C 06/19/15 110.0 3.70 4.80
ALV 150619C00115000 C 06/19/15 115.0 2.10 3.10
ALV 150619C00120000 C 06/19/15 120.0 0.80 2.00
ALV 150619C00125000 C 06/19/15 125.0 0.15 1.70
ALV 150619P00055000 P 06/19/15 55.0 0.00 1.25
ALV 150619P00060000 P 06/19/15 60.0 0.00 0.65
ALV 150619P00065000 P 06/19/15 65.0 0.00 0.80
ALV 150619P00070000 P 06/19/15 70.0 0.00 0.90
ALV 150619P00075000 P 06/19/15 75.0 0.00 1.10
ALV 150619P00080000 P 06/19/15 80.0 0.15 1.70
ALV 150619P00085000 P 06/19/15 85.0 0.40 2.05
ALV 150619P00090000 P 06/19/15 90.0 1.00 2.75
ALV 150619P00095000 P 06/19/15 95.0 1.70 2.65
ALV 150619P00100000 P 06/19/15 100.0 2.60 3.60
ALV 150619P00105000 P 06/19/15 105.0 4.50 5.50
ALV 150619P00110000 P 06/19/15 110.0 7.10 8.30
ALV 150619P00115000 P 06/19/15 115.0 10.10 12.80
ALV 150619P00120000 P 06/19/15 120.0 13.00 16.90
ALV 150619P00125000 P 06/19/15 125.0 18.20 20.90
ALV 150918C00060000 C 09/18/15 60.0 45.20 49.30
ALV 150918C00065000 C 09/18/15 65.0 40.20 44.30
ALV 150918C00070000 C 09/18/15 70.0 35.10 39.20
ALV 150918C00075000 C 09/18/15 75.0 30.40 34.30
ALV 150918C00080000 C 09/18/15 80.0 26.20 29.50
ALV 150918C00085000 C 09/18/15 85.0 21.60 24.70
ALV 150918C00090000 C 09/18/15 90.0 17.30 20.40
ALV 150918C00095000 C 09/18/15 95.0 13.10 16.30
ALV 150918C00100000 C 09/18/15 100.0 9.40 12.60
ALV 150918C00105000 C 09/18/15 105.0 6.40 9.20
ALV 150918C00110000 C 09/18/15 110.0 3.90 6.90
ALV 150918C00115000 C 09/18/15 115.0 1.90 5.10
ALV 150918C00120000 C 09/18/15 120.0 0.40 4.50
ALV 150918C00125000 C 09/18/15 125.0 0.00 4.00
ALV 150918C00130000 C 09/18/15 130.0 0.25 2.45
ALV 150918C00135000 C 09/18/15 135.0 0.10 2.05
ALV 150918C00140000 C 09/18/15 140.0 0.00 1.85
ALV 150918C00145000 C 09/18/15 145.0 0.00 1.70
ALV 150918C00150000 C 09/18/15 150.0 0.00 1.65
ALV 150918P00060000 P 09/18/15 60.0 0.00 1.65
ALV 150918P00065000 P 09/18/15 65.0 0.00 1.80
ALV 150918P00070000 P 09/18/15 70.0 0.10 1.95
ALV 150918P00075000 P 09/18/15 75.0 0.25 2.20
ALV 150918P00080000 P 09/18/15 80.0 0.45 2.55
ALV 150918P00085000 P 09/18/15 85.0 0.95 3.40
ALV 150918P00090000 P 09/18/15 90.0 1.80 4.50
ALV 150918P00095000 P 09/18/15 95.0 3.00 5.80
ALV 150918P00100000 P 09/18/15 100.0 4.00 7.10
ALV 150918P00105000 P 09/18/15 105.0 5.90 9.00
ALV 150918P00110000 P 09/18/15 110.0 8.30 11.50
ALV 150918P00115000 P 09/18/15 115.0 11.70 14.80
ALV 150918P00120000 P 09/18/15 120.0 15.40 18.50
ALV 150918P00125000 P 09/18/15 125.0 19.50 22.20
ALV 150918P00130000 P 09/18/15 130.0 24.10 26.60
ALV 150918P00135000 P 09/18/15 135.0 28.60 31.40
ALV 150918P00140000 P 09/18/15 140.0 33.40 36.20
ALV 150918P00145000 P 09/18/15 145.0 37.60 41.30
ALV 150918P00150000 P 09/18/15 150.0 42.50 45.90

OPRA data is delayed 15 minutes.