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 (2014-06-20)Premium Content

Autoliv Inc (ALV)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 140920C00060000 C 09/20/14 60.0 40.70 45.10
ALV 140920C00065000 C 09/20/14 65.0 36.90 38.80
ALV 140920C00070000 C 09/20/14 70.0 31.40 33.80
ALV 140920C00075000 C 09/20/14 75.0 25.90 30.00
ALV 140920C00080000 C 09/20/14 80.0 21.00 25.00
ALV 140920C00085000 C 09/20/14 85.0 17.00 18.50
ALV 140920C00090000 C 09/20/14 90.0 11.90 15.00
ALV 140920C00095000 C 09/20/14 95.0 7.00 9.00
ALV 140920C00100000 C 09/20/14 100.0 3.80 4.30
ALV 140920C00105000 C 09/20/14 105.0 1.20 1.30
ALV 140920C00110000 C 09/20/14 110.0 0.20 0.40
ALV 140920C00115000 C 09/20/14 115.0 0.00 0.25
ALV 140920C00120000 C 09/20/14 120.0 0.00 0.25
ALV 140920C00125000 C 09/20/14 125.0 0.00 0.25
ALV 140920C00130000 C 09/20/14 130.0 0.00 0.25
ALV 140920C00135000 C 09/20/14 135.0 0.00 0.25
ALV 140920C00140000 C 09/20/14 140.0 0.00 0.25
ALV 140920P00060000 P 09/20/14 60.0 0.00 0.25
ALV 140920P00065000 P 09/20/14 65.0 0.00 0.25
ALV 140920P00070000 P 09/20/14 70.0 0.00 0.25
ALV 140920P00075000 P 09/20/14 75.0 0.00 1.00
ALV 140920P00080000 P 09/20/14 80.0 0.00 1.05
ALV 140920P00085000 P 09/20/14 85.0 0.10 0.35
ALV 140920P00090000 P 09/20/14 90.0 0.15 0.40
ALV 140920P00095000 P 09/20/14 95.0 0.35 0.70
ALV 140920P00100000 P 09/20/14 100.0 1.10 1.45
ALV 140920P00105000 P 09/20/14 105.0 3.10 3.60
ALV 140920P00110000 P 09/20/14 110.0 5.90 8.20
ALV 140920P00115000 P 09/20/14 115.0 10.20 14.40
ALV 140920P00120000 P 09/20/14 120.0 16.30 18.30
ALV 140920P00125000 P 09/20/14 125.0 20.40 23.80
ALV 140920P00130000 P 09/20/14 130.0 25.20 29.30
ALV 140920P00135000 P 09/20/14 135.0 30.00 34.40
ALV 140920P00140000 P 09/20/14 140.0 35.20 39.30
ALV 141018C00055000 C 10/18/14 55.0 46.20 49.50
ALV 141018C00060000 C 10/18/14 60.0 40.90 45.10
ALV 141018C00065000 C 10/18/14 65.0 36.00 40.10
ALV 141018C00070000 C 10/18/14 70.0 31.00 35.20
ALV 141018C00075000 C 10/18/14 75.0 26.20 30.20
ALV 141018C00080000 C 10/18/14 80.0 21.30 25.40
ALV 141018C00085000 C 10/18/14 85.0 16.30 20.50
ALV 141018C00090000 C 10/18/14 90.0 12.00 14.20
ALV 141018C00095000 C 10/18/14 95.0 8.40 9.50
ALV 141018C00100000 C 10/18/14 100.0 4.50 5.10
ALV 141018C00105000 C 10/18/14 105.0 2.00 2.30
ALV 141018C00110000 C 10/18/14 110.0 0.40 1.00
ALV 141018C00115000 C 10/18/14 115.0 0.20 0.45
ALV 141018C00120000 C 10/18/14 120.0 0.05 0.30
ALV 141018C00125000 C 10/18/14 125.0 0.00 0.25
ALV 141018C00130000 C 10/18/14 130.0 0.00 0.25
ALV 141018C00135000 C 10/18/14 135.0 0.00 0.25
ALV 141018C00140000 C 10/18/14 140.0 0.00 0.25
ALV 141018C00145000 C 10/18/14 145.0 0.00 0.25
ALV 141018P00055000 P 10/18/14 55.0 0.00 1.05
ALV 141018P00060000 P 10/18/14 60.0 0.00 1.05
ALV 141018P00065000 P 10/18/14 65.0 0.00 1.10
ALV 141018P00070000 P 10/18/14 70.0 0.10 0.35
ALV 141018P00075000 P 10/18/14 75.0 0.10 0.45
ALV 141018P00080000 P 10/18/14 80.0 0.25 0.55
ALV 141018P00085000 P 10/18/14 85.0 0.35 0.65
ALV 141018P00090000 P 10/18/14 90.0 0.50 0.85
ALV 141018P00095000 P 10/18/14 95.0 1.15 1.40
ALV 141018P00100000 P 10/18/14 100.0 2.05 2.35
ALV 141018P00105000 P 10/18/14 105.0 4.00 4.60
ALV 141018P00110000 P 10/18/14 110.0 6.10 8.70
ALV 141018P00115000 P 10/18/14 115.0 10.40 14.50
ALV 141018P00120000 P 10/18/14 120.0 16.80 18.30
ALV 141018P00125000 P 10/18/14 125.0 20.40 23.80
ALV 141018P00130000 P 10/18/14 130.0 25.10 29.40
ALV 141018P00135000 P 10/18/14 135.0 30.00 33.80
ALV 141018P00140000 P 10/18/14 140.0 34.80 39.40
ALV 141018P00145000 P 10/18/14 145.0 39.80 44.40
ALV 141220C00060000 C 12/20/14 60.0 40.80 45.40
ALV 141220C00065000 C 12/20/14 65.0 35.90 40.40
ALV 141220C00070000 C 12/20/14 70.0 31.10 35.50
ALV 141220C00075000 C 12/20/14 75.0 26.20 30.50
ALV 141220C00080000 C 12/20/14 80.0 21.40 25.60
ALV 141220C00085000 C 12/20/14 85.0 16.80 20.60
ALV 141220C00090000 C 12/20/14 90.0 12.00 16.00
ALV 141220C00095000 C 12/20/14 95.0 7.90 11.90
ALV 141220C00100000 C 12/20/14 100.0 5.90 6.40
ALV 141220C00105000 C 12/20/14 105.0 3.20 3.70
ALV 141220C00110000 C 12/20/14 110.0 1.15 2.20
ALV 141220C00115000 C 12/20/14 115.0 0.20 1.90
ALV 141220C00120000 C 12/20/14 120.0 0.00 2.80
ALV 141220C00125000 C 12/20/14 125.0 0.00 1.40
ALV 141220C00130000 C 12/20/14 130.0 0.00 2.25
ALV 141220C00135000 C 12/20/14 135.0 0.00 2.55
ALV 141220C00140000 C 12/20/14 140.0 0.00 2.25
ALV 141220P00060000 P 12/20/14 60.0 0.00 1.60
ALV 141220P00065000 P 12/20/14 65.0 0.00 1.60
ALV 141220P00070000 P 12/20/14 70.0 0.00 2.90
ALV 141220P00075000 P 12/20/14 75.0 0.05 1.95
ALV 141220P00080000 P 12/20/14 80.0 0.25 1.90
ALV 141220P00085000 P 12/20/14 85.0 0.00 3.50
ALV 141220P00090000 P 12/20/14 90.0 0.65 2.60
ALV 141220P00095000 P 12/20/14 95.0 1.45 2.75
ALV 141220P00100000 P 12/20/14 100.0 3.60 3.90
ALV 141220P00105000 P 12/20/14 105.0 6.00 6.30
ALV 141220P00110000 P 12/20/14 110.0 7.20 11.30
ALV 141220P00115000 P 12/20/14 115.0 11.30 15.50
ALV 141220P00120000 P 12/20/14 120.0 16.10 20.20
ALV 141220P00125000 P 12/20/14 125.0 20.80 25.00
ALV 141220P00130000 P 12/20/14 130.0 25.70 29.90
ALV 141220P00135000 P 12/20/14 135.0 30.60 35.00
ALV 141220P00140000 P 12/20/14 140.0 35.70 39.80
ALV 150320C00060000 C 03/20/15 60.0 40.80 45.30
ALV 150320C00065000 C 03/20/15 65.0 35.90 40.30
ALV 150320C00070000 C 03/20/15 70.0 31.00 35.40
ALV 150320C00075000 C 03/20/15 75.0 26.00 30.50
ALV 150320C00080000 C 03/20/15 80.0 21.40 25.80
ALV 150320C00085000 C 03/20/15 85.0 17.10 21.00
ALV 150320C00090000 C 03/20/15 90.0 13.10 16.00
ALV 150320C00095000 C 03/20/15 95.0 9.50 12.30
ALV 150320C00100000 C 03/20/15 100.0 6.20 8.30
ALV 150320C00105000 C 03/20/15 105.0 3.50 5.30
ALV 150320C00110000 C 03/20/15 110.0 1.65 3.70
ALV 150320C00115000 C 03/20/15 115.0 0.70 2.15
ALV 150320C00120000 C 03/20/15 120.0 0.10 4.00
ALV 150320C00125000 C 03/20/15 125.0 0.00 1.75
ALV 150320C00130000 C 03/20/15 130.0 0.00 1.75
ALV 150320C00135000 C 03/20/15 135.0 0.00 1.10
ALV 150320C00140000 C 03/20/15 140.0 0.00 1.00
ALV 150320C00145000 C 03/20/15 145.0 0.00 1.55
ALV 150320C00150000 C 03/20/15 150.0 0.00 2.95
ALV 150320P00060000 P 03/20/15 60.0 0.00 1.40
ALV 150320P00065000 P 03/20/15 65.0 0.00 1.10
ALV 150320P00070000 P 03/20/15 70.0 0.00 4.10
ALV 150320P00075000 P 03/20/15 75.0 0.00 4.20
ALV 150320P00080000 P 03/20/15 80.0 0.40 2.80
ALV 150320P00085000 P 03/20/15 85.0 0.50 4.70
ALV 150320P00090000 P 03/20/15 90.0 1.55 3.00
ALV 150320P00095000 P 03/20/15 95.0 2.75 4.90
ALV 150320P00100000 P 03/20/15 100.0 4.40 5.90
ALV 150320P00105000 P 03/20/15 105.0 6.80 8.50
ALV 150320P00110000 P 03/20/15 110.0 9.80 12.60
ALV 150320P00115000 P 03/20/15 115.0 13.70 16.40
ALV 150320P00120000 P 03/20/15 120.0 17.30 20.50
ALV 150320P00125000 P 03/20/15 125.0 21.60 25.70
ALV 150320P00130000 P 03/20/15 130.0 26.30 30.40
ALV 150320P00135000 P 03/20/15 135.0 30.90 35.30
ALV 150320P00140000 P 03/20/15 140.0 35.80 40.40
ALV 150320P00145000 P 03/20/15 145.0 40.80 45.20
ALV 150320P00150000 P 03/20/15 150.0 45.80 50.30

OPRA data is delayed 15 minutes.