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 (2015-03-20)Premium Content

Autoliv Inc (ALV)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 150417C00070000 C 04/17/15 70.0 45.70 50.20
ALV 150417C00075000 C 04/17/15 75.0 41.00 45.20
ALV 150417C00080000 C 04/17/15 80.0 35.70 40.20
ALV 150417C00085000 C 04/17/15 85.0 30.70 35.20
ALV 150417C00090000 C 04/17/15 90.0 26.70 30.10
ALV 150417C00095000 C 04/17/15 95.0 21.20 24.00
ALV 150417C00100000 C 04/17/15 100.0 16.20 19.80
ALV 150417C00105000 C 04/17/15 105.0 11.20 15.00
ALV 150417C00110000 C 04/17/15 110.0 7.40 9.70
ALV 150417C00115000 C 04/17/15 115.0 3.50 3.90
ALV 150417C00120000 C 04/17/15 120.0 0.95 1.25
ALV 150417C00125000 C 04/17/15 125.0 0.00 0.50
ALV 150417C00130000 C 04/17/15 130.0 0.00 0.50
ALV 150417C00135000 C 04/17/15 135.0 0.00 0.50
ALV 150417C00140000 C 04/17/15 140.0 0.00 0.50
ALV 150417C00145000 C 04/17/15 145.0 0.00 0.50
ALV 150417C00150000 C 04/17/15 150.0 0.00 0.50
ALV 150417C00155000 C 04/17/15 155.0 0.00 0.45
ALV 150417C00160000 C 04/17/15 160.0 0.00 0.45
ALV 150417P00070000 P 04/17/15 70.0 0.00 0.45
ALV 150417P00075000 P 04/17/15 75.0 0.00 0.45
ALV 150417P00080000 P 04/17/15 80.0 0.00 0.45
ALV 150417P00085000 P 04/17/15 85.0 0.00 0.45
ALV 150417P00090000 P 04/17/15 90.0 0.00 0.50
ALV 150417P00095000 P 04/17/15 95.0 0.00 0.50
ALV 150417P00100000 P 04/17/15 100.0 0.00 0.50
ALV 150417P00105000 P 04/17/15 105.0 0.00 0.50
ALV 150417P00110000 P 04/17/15 110.0 0.10 0.50
ALV 150417P00115000 P 04/17/15 115.0 0.65 0.95
ALV 150417P00120000 P 04/17/15 120.0 2.90 3.40
ALV 150417P00125000 P 04/17/15 125.0 5.60 8.30
ALV 150417P00130000 P 04/17/15 130.0 11.00 14.00
ALV 150417P00135000 P 04/17/15 135.0 15.40 18.90
ALV 150417P00140000 P 04/17/15 140.0 20.10 24.10
ALV 150417P00145000 P 04/17/15 145.0 25.10 29.10
ALV 150417P00150000 P 04/17/15 150.0 30.60 34.10
ALV 150417P00155000 P 04/17/15 155.0 35.00 39.10
ALV 150417P00160000 P 04/17/15 160.0 39.70 43.90
ALV 150515C00070000 C 05/15/15 70.0 46.50 50.40
ALV 150515C00075000 C 05/15/15 75.0 41.00 44.70
ALV 150515C00080000 C 05/15/15 80.0 36.20 39.40
ALV 150515C00085000 C 05/15/15 85.0 31.20 34.10
ALV 150515C00090000 C 05/15/15 90.0 26.10 29.60
ALV 150515C00095000 C 05/15/15 95.0 21.40 25.10
ALV 150515C00100000 C 05/15/15 100.0 16.50 20.10
ALV 150515C00105000 C 05/15/15 105.0 12.70 15.30
ALV 150515C00110000 C 05/15/15 110.0 8.40 10.00
ALV 150515C00115000 C 05/15/15 115.0 5.10 5.80
ALV 150515C00120000 C 05/15/15 120.0 2.45 2.85
ALV 150515C00125000 C 05/15/15 125.0 0.95 1.40
ALV 150515C00130000 C 05/15/15 130.0 0.25 0.65
ALV 150515C00135000 C 05/15/15 135.0 0.00 0.50
ALV 150515C00140000 C 05/15/15 140.0 0.00 0.50
ALV 150515C00145000 C 05/15/15 145.0 0.00 0.50
ALV 150515C00150000 C 05/15/15 150.0 0.00 0.50
ALV 150515C00155000 C 05/15/15 155.0 0.00 0.50
ALV 150515C00160000 C 05/15/15 160.0 0.00 0.50
ALV 150515P00070000 P 05/15/15 70.0 0.00 0.50
ALV 150515P00075000 P 05/15/15 75.0 0.00 0.50
ALV 150515P00080000 P 05/15/15 80.0 0.00 0.50
ALV 150515P00085000 P 05/15/15 85.0 0.00 0.50
ALV 150515P00090000 P 05/15/15 90.0 0.00 0.50
ALV 150515P00095000 P 05/15/15 95.0 0.05 0.50
ALV 150515P00100000 P 05/15/15 100.0 0.10 0.55
ALV 150515P00105000 P 05/15/15 105.0 0.50 0.90
ALV 150515P00110000 P 05/15/15 110.0 1.05 1.50
ALV 150515P00115000 P 05/15/15 115.0 2.15 2.55
ALV 150515P00120000 P 05/15/15 120.0 4.30 4.90
ALV 150515P00125000 P 05/15/15 125.0 7.50 9.00
ALV 150515P00130000 P 05/15/15 130.0 11.00 14.40
ALV 150515P00135000 P 05/15/15 135.0 15.50 19.10
ALV 150515P00140000 P 05/15/15 140.0 20.40 23.90
ALV 150515P00145000 P 05/15/15 145.0 25.70 29.10
ALV 150515P00150000 P 05/15/15 150.0 30.40 34.10
ALV 150515P00155000 P 05/15/15 155.0 35.30 39.10
ALV 150515P00160000 P 05/15/15 160.0 40.60 44.10
ALV 150619C00055000 C 06/19/15 55.0 60.70 65.20
ALV 150619C00060000 C 06/19/15 60.0 56.00 60.30
ALV 150619C00065000 C 06/19/15 65.0 51.00 55.20
ALV 150619C00070000 C 06/19/15 70.0 46.00 50.20
ALV 150619C00075000 C 06/19/15 75.0 41.10 45.20
ALV 150619C00080000 C 06/19/15 80.0 36.10 40.20
ALV 150619C00085000 C 06/19/15 85.0 31.40 35.30
ALV 150619C00090000 C 06/19/15 90.0 26.40 30.40
ALV 150619C00095000 C 06/19/15 95.0 21.60 25.30
ALV 150619C00100000 C 06/19/15 100.0 16.60 20.20
ALV 150619C00105000 C 06/19/15 105.0 12.00 15.70
ALV 150619C00110000 C 06/19/15 110.0 8.20 10.90
ALV 150619C00115000 C 06/19/15 115.0 5.40 6.60
ALV 150619C00120000 C 06/19/15 120.0 3.10 3.70
ALV 150619C00125000 C 06/19/15 125.0 1.50 2.35
ALV 150619P00055000 P 06/19/15 55.0 0.00 2.10
ALV 150619P00060000 P 06/19/15 60.0 0.00 1.80
ALV 150619P00065000 P 06/19/15 65.0 0.00 1.80
ALV 150619P00070000 P 06/19/15 70.0 0.00 2.25
ALV 150619P00075000 P 06/19/15 75.0 0.00 1.80
ALV 150619P00080000 P 06/19/15 80.0 0.00 0.50
ALV 150619P00085000 P 06/19/15 85.0 0.00 0.55
ALV 150619P00090000 P 06/19/15 90.0 0.00 1.30
ALV 150619P00095000 P 06/19/15 95.0 0.00 1.30
ALV 150619P00100000 P 06/19/15 100.0 0.05 0.95
ALV 150619P00105000 P 06/19/15 105.0 0.50 1.90
ALV 150619P00110000 P 06/19/15 110.0 1.55 2.25
ALV 150619P00115000 P 06/19/15 115.0 2.95 3.60
ALV 150619P00120000 P 06/19/15 120.0 5.40 6.20
ALV 150619P00125000 P 06/19/15 125.0 8.40 10.00
ALV 150918C00060000 C 09/18/15 60.0 56.00 60.40
ALV 150918C00065000 C 09/18/15 65.0 51.00 55.20
ALV 150918C00070000 C 09/18/15 70.0 46.00 50.30
ALV 150918C00075000 C 09/18/15 75.0 41.00 45.30
ALV 150918C00080000 C 09/18/15 80.0 36.00 40.30
ALV 150918C00085000 C 09/18/15 85.0 31.30 35.40
ALV 150918C00090000 C 09/18/15 90.0 26.60 30.60
ALV 150918C00095000 C 09/18/15 95.0 22.00 25.90
ALV 150918C00100000 C 09/18/15 100.0 17.40 21.40
ALV 150918C00105000 C 09/18/15 105.0 13.10 17.10
ALV 150918C00110000 C 09/18/15 110.0 10.40 13.40
ALV 150918C00115000 C 09/18/15 115.0 7.50 8.40
ALV 150918C00120000 C 09/18/15 120.0 4.90 5.70
ALV 150918C00125000 C 09/18/15 125.0 3.00 3.80
ALV 150918C00130000 C 09/18/15 130.0 1.85 3.40
ALV 150918C00135000 C 09/18/15 135.0 0.80 1.95
ALV 150918C00140000 C 09/18/15 140.0 0.00 3.40
ALV 150918C00145000 C 09/18/15 145.0 0.00 1.60
ALV 150918C00150000 C 09/18/15 150.0 0.00 1.50
ALV 150918P00060000 P 09/18/15 60.0 0.00 2.25
ALV 150918P00065000 P 09/18/15 65.0 0.00 2.40
ALV 150918P00070000 P 09/18/15 70.0 0.00 0.50
ALV 150918P00075000 P 09/18/15 75.0 0.00 1.45
ALV 150918P00080000 P 09/18/15 80.0 0.00 0.65
ALV 150918P00085000 P 09/18/15 85.0 0.00 1.75
ALV 150918P00090000 P 09/18/15 90.0 0.00 1.95
ALV 150918P00095000 P 09/18/15 95.0 0.30 2.50
ALV 150918P00100000 P 09/18/15 100.0 1.05 3.00
ALV 150918P00105000 P 09/18/15 105.0 2.15 3.50
ALV 150918P00110000 P 09/18/15 110.0 3.30 4.10
ALV 150918P00115000 P 09/18/15 115.0 5.00 6.00
ALV 150918P00120000 P 09/18/15 120.0 7.60 8.50
ALV 150918P00125000 P 09/18/15 125.0 11.00 12.70
ALV 150918P00130000 P 09/18/15 130.0 13.00 17.10
ALV 150918P00135000 P 09/18/15 135.0 17.20 21.20
ALV 150918P00140000 P 09/18/15 140.0 21.80 25.60
ALV 150918P00145000 P 09/18/15 145.0 26.50 30.40
ALV 150918P00150000 P 09/18/15 150.0 31.60 35.00

OPRA data is delayed 15 minutes.