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 (2015-12-18)Premium Content

Autoliv Inc (ALV)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 160219C00080000 C 02/19/16 80.0 14.70 17.80
ALV 160219C00085000 C 02/19/16 85.0 10.00 12.90
ALV 160219C00090000 C 02/19/16 90.0 5.50 7.90
ALV 160219C00095000 C 02/19/16 95.0 3.00 4.00
ALV 160219C00100000 C 02/19/16 100.0 0.75 1.90
ALV 160219C00105000 C 02/19/16 105.0 0.10 0.60
ALV 160219C00110000 C 02/19/16 110.0 0.00 0.50
ALV 160219C00115000 C 02/19/16 115.0 0.00 0.50
ALV 160219C00120000 C 02/19/16 120.0 0.00 0.50
ALV 160219C00125000 C 02/19/16 125.0 0.00 0.85
ALV 160219C00130000 C 02/19/16 130.0 0.00 0.50
ALV 160219C00135000 C 02/19/16 135.0 0.00 0.50
ALV 160219C00140000 C 02/19/16 140.0 0.00 0.85
ALV 160219C00145000 C 02/19/16 145.0 0.00 0.50
ALV 160219C00150000 C 02/19/16 150.0 0.00 0.50
ALV 160219C00155000 C 02/19/16 155.0 0.00 0.80
ALV 160219C00160000 C 02/19/16 160.0 0.00 0.80
ALV 160219C00165000 C 02/19/16 165.0 0.00 0.80
ALV 160219C00170000 C 02/19/16 170.0 0.00 0.50
ALV 160219P00080000 P 02/19/16 80.0 0.00 0.50
ALV 160219P00085000 P 02/19/16 85.0 0.15 0.60
ALV 160219P00090000 P 02/19/16 90.0 0.65 1.35
ALV 160219P00095000 P 02/19/16 95.0 1.75 2.90
ALV 160219P00100000 P 02/19/16 100.0 4.60 6.30
ALV 160219P00105000 P 02/19/16 105.0 8.20 10.80
ALV 160219P00110000 P 02/19/16 110.0 13.00 15.70
ALV 160219P00115000 P 02/19/16 115.0 17.60 20.80
ALV 160219P00120000 P 02/19/16 120.0 22.80 26.00
ALV 160219P00125000 P 02/19/16 125.0 27.80 31.00
ALV 160219P00130000 P 02/19/16 130.0 32.80 36.00
ALV 160219P00135000 P 02/19/16 135.0 37.50 41.50
ALV 160219P00140000 P 02/19/16 140.0 42.50 46.90
ALV 160219P00145000 P 02/19/16 145.0 47.50 52.00
ALV 160219P00150000 P 02/19/16 150.0 52.40 56.80
ALV 160219P00155000 P 02/19/16 155.0 57.60 61.90
ALV 160219P00160000 P 02/19/16 160.0 62.40 66.50
ALV 160219P00165000 P 02/19/16 165.0 67.40 71.50
ALV 160219P00170000 P 02/19/16 170.0 72.40 76.80
ALV 160318C00060000 C 03/18/16 60.0 34.80 37.70
ALV 160318C00065000 C 03/18/16 65.0 29.90 32.70
ALV 160318C00070000 C 03/18/16 70.0 24.90 27.70
ALV 160318C00075000 C 03/18/16 75.0 20.30 23.10
ALV 160318C00080000 C 03/18/16 80.0 15.40 18.20
ALV 160318C00085000 C 03/18/16 85.0 10.90 13.20
ALV 160318C00090000 C 03/18/16 90.0 7.00 8.80
ALV 160318C00095000 C 03/18/16 95.0 4.50 5.40
ALV 160318C00100000 C 03/18/16 100.0 2.15 2.90
ALV 160318C00105000 C 03/18/16 105.0 1.15 1.55
ALV 160318C00110000 C 03/18/16 110.0 0.40 0.85
ALV 160318C00115000 C 03/18/16 115.0 0.05 0.60
ALV 160318C00120000 C 03/18/16 120.0 0.00 0.50
ALV 160318C00125000 C 03/18/16 125.0 0.00 0.50
ALV 160318C00130000 C 03/18/16 130.0 0.00 0.50
ALV 160318C00135000 C 03/18/16 135.0 0.00 0.85
ALV 160318C00140000 C 03/18/16 140.0 0.00 0.85
ALV 160318C00145000 C 03/18/16 145.0 0.00 0.85
ALV 160318C00150000 C 03/18/16 150.0 0.00 0.50
ALV 160318C00155000 C 03/18/16 155.0 0.00 0.50
ALV 160318P00060000 P 03/18/16 60.0 0.00 0.50
ALV 160318P00065000 P 03/18/16 65.0 0.10 0.50
ALV 160318P00070000 P 03/18/16 70.0 0.05 1.05
ALV 160318P00075000 P 03/18/16 75.0 0.25 0.65
ALV 160318P00080000 P 03/18/16 80.0 0.35 0.95
ALV 160318P00085000 P 03/18/16 85.0 0.70 1.50
ALV 160318P00090000 P 03/18/16 90.0 1.70 2.70
ALV 160318P00095000 P 03/18/16 95.0 3.40 4.70
ALV 160318P00100000 P 03/18/16 100.0 6.00 7.60
ALV 160318P00105000 P 03/18/16 105.0 9.90 11.60
ALV 160318P00110000 P 03/18/16 110.0 14.10 16.10
ALV 160318P00115000 P 03/18/16 115.0 18.00 20.80
ALV 160318P00120000 P 03/18/16 120.0 23.00 25.80
ALV 160318P00125000 P 03/18/16 125.0 27.90 30.60
ALV 160318P00130000 P 03/18/16 130.0 32.90 35.70
ALV 160318P00135000 P 03/18/16 135.0 37.90 40.60
ALV 160318P00140000 P 03/18/16 140.0 42.90 46.00
ALV 160318P00145000 P 03/18/16 145.0 47.90 51.90
ALV 160318P00150000 P 03/18/16 150.0 52.90 56.00
ALV 160318P00155000 P 03/18/16 155.0 57.90 61.00
ALV 160617C00060000 C 06/17/16 60.0 34.50 38.30
ALV 160617C00065000 C 06/17/16 65.0 29.70 33.40
ALV 160617C00070000 C 06/17/16 70.0 25.30 28.30
ALV 160617C00075000 C 06/17/16 75.0 20.80 23.00
ALV 160617C00080000 C 06/17/16 80.0 16.00 18.60
ALV 160617C00085000 C 06/17/16 85.0 12.00 14.60
ALV 160617C00090000 C 06/17/16 90.0 9.40 11.50
ALV 160617C00095000 C 06/17/16 95.0 6.50 8.60
ALV 160617C00100000 C 06/17/16 100.0 4.20 6.30
ALV 160617C00105000 C 06/17/16 105.0 2.60 3.90
ALV 160617C00110000 C 06/17/16 110.0 1.25 2.80
ALV 160617C00115000 C 06/17/16 115.0 0.55 2.60
ALV 160617C00120000 C 06/17/16 120.0 0.20 1.20
ALV 160617C00125000 C 06/17/16 125.0 0.30 1.75
ALV 160617C00130000 C 06/17/16 130.0 0.15 0.65
ALV 160617C00135000 C 06/17/16 135.0 0.00 1.40
ALV 160617C00140000 C 06/17/16 140.0 0.00 1.30
ALV 160617C00145000 C 06/17/16 145.0 0.00 1.55
ALV 160617C00150000 C 06/17/16 150.0 0.00 1.50
ALV 160617C00155000 C 06/17/16 155.0 0.00 1.45
ALV 160617C00160000 C 06/17/16 160.0 0.00 0.55
ALV 160617P00060000 P 06/17/16 60.0 0.30 1.65
ALV 160617P00065000 P 06/17/16 65.0 0.50 1.85
ALV 160617P00070000 P 06/17/16 70.0 0.80 1.70
ALV 160617P00075000 P 06/17/16 75.0 0.70 2.25
ALV 160617P00080000 P 06/17/16 80.0 2.00 2.80
ALV 160617P00085000 P 06/17/16 85.0 3.10 4.10
ALV 160617P00090000 P 06/17/16 90.0 4.50 6.20
ALV 160617P00095000 P 06/17/16 95.0 6.70 8.70
ALV 160617P00100000 P 06/17/16 100.0 8.80 10.90
ALV 160617P00105000 P 06/17/16 105.0 12.40 14.40
ALV 160617P00110000 P 06/17/16 110.0 16.10 18.30
ALV 160617P00115000 P 06/17/16 115.0 20.50 22.70
ALV 160617P00120000 P 06/17/16 120.0 24.90 27.50
ALV 160617P00125000 P 06/17/16 125.0 28.30 32.50
ALV 160617P00130000 P 06/17/16 130.0 34.30 37.30
ALV 160617P00135000 P 06/17/16 135.0 39.30 41.80
ALV 160617P00140000 P 06/17/16 140.0 44.20 46.80
ALV 160617P00145000 P 06/17/16 145.0 48.50 52.80
ALV 160617P00150000 P 06/17/16 150.0 53.00 57.40
ALV 160617P00155000 P 06/17/16 155.0 58.10 62.40
ALV 160617P00160000 P 06/17/16 160.0 63.00 67.50
ALV 160916C00060000 C 09/16/16 60.0 34.70 38.30
ALV 160916C00065000 C 09/16/16 65.0 30.20 33.60
ALV 160916C00070000 C 09/16/16 70.0 25.80 28.70
ALV 160916C00075000 C 09/16/16 75.0 21.20 24.50
ALV 160916C00080000 C 09/16/16 80.0 17.40 20.50
ALV 160916C00085000 C 09/16/16 85.0 13.70 16.70
ALV 160916C00090000 C 09/16/16 90.0 10.40 12.60
ALV 160916C00095000 C 09/16/16 95.0 7.30 9.80
ALV 160916C00100000 C 09/16/16 100.0 5.80 8.50
ALV 160916C00105000 C 09/16/16 105.0 3.00 6.10
ALV 160916C00110000 C 09/16/16 110.0 2.60 4.90
ALV 160916C00115000 C 09/16/16 115.0 0.85 2.80
ALV 160916C00120000 C 09/16/16 120.0 0.95 3.00
ALV 160916C00125000 C 09/16/16 125.0 0.50 2.50
ALV 160916C00130000 C 09/16/16 130.0 0.50 2.20
ALV 160916C00135000 C 09/16/16 135.0 0.20 1.90
ALV 160916C00140000 C 09/16/16 140.0 0.00 1.80
ALV 160916C00145000 C 09/16/16 145.0 0.00 1.65
ALV 160916C00150000 C 09/16/16 150.0 0.00 0.55
ALV 160916C00155000 C 09/16/16 155.0 0.00 0.50
ALV 160916P00060000 P 09/16/16 60.0 0.95 2.65
ALV 160916P00065000 P 09/16/16 65.0 0.55 3.00
ALV 160916P00070000 P 09/16/16 70.0 1.00 3.30
ALV 160916P00075000 P 09/16/16 75.0 1.65 4.60
ALV 160916P00080000 P 09/16/16 80.0 3.10 6.10
ALV 160916P00085000 P 09/16/16 85.0 3.80 6.00
ALV 160916P00090000 P 09/16/16 90.0 5.50 7.90
ALV 160916P00095000 P 09/16/16 95.0 7.80 10.40
ALV 160916P00100000 P 09/16/16 100.0 11.20 13.20
ALV 160916P00105000 P 09/16/16 105.0 13.50 16.60
ALV 160916P00110000 P 09/16/16 110.0 18.00 20.30
ALV 160916P00115000 P 09/16/16 115.0 21.30 24.30
ALV 160916P00120000 P 09/16/16 120.0 26.10 28.90
ALV 160916P00125000 P 09/16/16 125.0 30.50 33.40
ALV 160916P00130000 P 09/16/16 130.0 34.70 37.90
ALV 160916P00135000 P 09/16/16 135.0 39.50 43.10
ALV 160916P00140000 P 09/16/16 140.0 44.40 47.50
ALV 160916P00145000 P 09/16/16 145.0 48.90 52.80
ALV 160916P00150000 P 09/16/16 150.0 53.80 57.40
ALV 160916P00155000 P 09/16/16 155.0 59.50 62.40

OPRA data is delayed 15 minutes.