Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Autoliv Inc (ALV)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 180216C00080000 C Feb 16, 2018 80.0 54.00 58.80
ALV 180216C00085000 C Feb 16, 2018 85.0 49.10 54.00
ALV 180216C00090000 C Feb 16, 2018 90.0 44.10 49.00
ALV 180216C00095000 C Feb 16, 2018 95.0 39.10 44.00
ALV 180216C00100000 C Feb 16, 2018 100.0 34.10 39.00
ALV 180216C00105000 C Feb 16, 2018 105.0 29.30 34.00
ALV 180216C00110000 C Feb 16, 2018 110.0 24.20 29.00
ALV 180216C00115000 C Feb 16, 2018 115.0 19.30 24.00
ALV 180216C00120000 C Feb 16, 2018 120.0 15.00 19.00
ALV 180216C00125000 C Feb 16, 2018 125.0 12.20 13.00
ALV 180216C00130000 C Feb 16, 2018 130.0 8.10 9.30
ALV 180216C00135000 C Feb 16, 2018 135.0 5.00 6.00
ALV 180216C00140000 C Feb 16, 2018 140.0 2.30 3.30
ALV 180216C00145000 C Feb 16, 2018 145.0 1.05 1.95
ALV 180216C00150000 C Feb 16, 2018 150.0 0.45 0.95
ALV 180216C00155000 C Feb 16, 2018 155.0 0.00 1.05
ALV 180216C00160000 C Feb 16, 2018 160.0 0.00 2.15
ALV 180216C00165000 C Feb 16, 2018 165.0 0.00 2.15
ALV 180216C00170000 C Feb 16, 2018 170.0 0.00 0.85
ALV 180216P00080000 P Feb 16, 2018 80.0 0.00 0.65
ALV 180216P00085000 P Feb 16, 2018 85.0 0.00 2.35
ALV 180216P00090000 P Feb 16, 2018 90.0 0.00 3.80
ALV 180216P00095000 P Feb 16, 2018 95.0 0.00 2.15
ALV 180216P00100000 P Feb 16, 2018 100.0 0.00 2.45
ALV 180216P00105000 P Feb 16, 2018 105.0 0.00 1.00
ALV 180216P00110000 P Feb 16, 2018 110.0 0.00 0.45
ALV 180216P00115000 P Feb 16, 2018 115.0 0.05 0.55
ALV 180216P00120000 P Feb 16, 2018 120.0 0.30 0.80
ALV 180216P00125000 P Feb 16, 2018 125.0 0.90 1.20
ALV 180216P00130000 P Feb 16, 2018 130.0 1.85 2.35
ALV 180216P00135000 P Feb 16, 2018 135.0 3.40 4.20
ALV 180216P00140000 P Feb 16, 2018 140.0 5.70 7.20
ALV 180216P00145000 P Feb 16, 2018 145.0 9.40 10.30
ALV 180216P00150000 P Feb 16, 2018 150.0 12.20 14.30
ALV 180216P00155000 P Feb 16, 2018 155.0 16.50 21.10
ALV 180216P00160000 P Feb 16, 2018 160.0 21.10 26.00
ALV 180216P00165000 P Feb 16, 2018 165.0 26.10 31.00
ALV 180216P00170000 P Feb 16, 2018 170.0 31.40 36.00
ALV 180316C00070000 C Mar 16, 2018 70.0 64.10 69.00
ALV 180316C00075000 C Mar 16, 2018 75.0 59.10 64.00
ALV 180316C00080000 C Mar 16, 2018 80.0 54.10 59.00
ALV 180316C00085000 C Mar 16, 2018 85.0 49.00 53.90
ALV 180316C00090000 C Mar 16, 2018 90.0 44.10 49.00
ALV 180316C00095000 C Mar 16, 2018 95.0 39.10 44.00
ALV 180316C00100000 C Mar 16, 2018 100.0 34.10 39.00
ALV 180316C00105000 C Mar 16, 2018 105.0 29.30 34.00
ALV 180316C00110000 C Mar 16, 2018 110.0 24.50 29.20
ALV 180316C00115000 C Mar 16, 2018 115.0 19.60 24.50
ALV 180316C00120000 C Mar 16, 2018 120.0 16.70 17.90
ALV 180316C00125000 C Mar 16, 2018 125.0 12.70 13.30
ALV 180316C00130000 C Mar 16, 2018 130.0 8.40 10.30
ALV 180316C00135000 C Mar 16, 2018 135.0 5.50 6.20
ALV 180316C00140000 C Mar 16, 2018 140.0 3.20 4.00
ALV 180316C00145000 C Mar 16, 2018 145.0 1.30 2.10
ALV 180316C00150000 C Mar 16, 2018 150.0 0.55 1.50
ALV 180316C00155000 C Mar 16, 2018 155.0 0.20 0.95
ALV 180316C00160000 C Mar 16, 2018 160.0 0.00 0.25
ALV 180316P00070000 P Mar 16, 2018 70.0 0.00 0.80
ALV 180316P00075000 P Mar 16, 2018 75.0 0.00 5.00
ALV 180316P00080000 P Mar 16, 2018 80.0 0.00 2.65
ALV 180316P00085000 P Mar 16, 2018 85.0 0.00 2.10
ALV 180316P00090000 P Mar 16, 2018 90.0 0.00 2.10
ALV 180316P00095000 P Mar 16, 2018 95.0 0.00 0.90
ALV 180316P00100000 P Mar 16, 2018 100.0 0.00 0.40
ALV 180316P00105000 P Mar 16, 2018 105.0 0.00 0.55
ALV 180316P00110000 P Mar 16, 2018 110.0 0.25 0.45
ALV 180316P00115000 P Mar 16, 2018 115.0 0.45 0.95
ALV 180316P00120000 P Mar 16, 2018 120.0 0.80 1.15
ALV 180316P00125000 P Mar 16, 2018 125.0 1.45 1.90
ALV 180316P00130000 P Mar 16, 2018 130.0 2.50 3.20
ALV 180316P00135000 P Mar 16, 2018 135.0 4.00 5.00
ALV 180316P00140000 P Mar 16, 2018 140.0 6.70 8.10
ALV 180316P00145000 P Mar 16, 2018 145.0 9.50 12.00
ALV 180316P00150000 P Mar 16, 2018 150.0 13.50 15.90
ALV 180316P00155000 P Mar 16, 2018 155.0 17.00 21.90
ALV 180316P00160000 P Mar 16, 2018 160.0 21.60 26.50
ALV 180615C00080000 C Jun 15, 2018 80.0 54.10 59.00
ALV 180615C00085000 C Jun 15, 2018 85.0 49.10 54.00
ALV 180615C00090000 C Jun 15, 2018 90.0 44.50 49.10
ALV 180615C00095000 C Jun 15, 2018 95.0 39.50 44.40
ALV 180615C00100000 C Jun 15, 2018 100.0 34.50 39.40
ALV 180615C00105000 C Jun 15, 2018 105.0 29.70 34.50
ALV 180615C00110000 C Jun 15, 2018 110.0 25.10 30.00
ALV 180615C00115000 C Jun 15, 2018 115.0 22.20 24.00
ALV 180615C00120000 C Jun 15, 2018 120.0 18.40 19.60
ALV 180615C00125000 C Jun 15, 2018 125.0 14.60 15.60
ALV 180615C00130000 C Jun 15, 2018 130.0 11.30 12.40
ALV 180615C00135000 C Jun 15, 2018 135.0 8.20 9.40
ALV 180615C00140000 C Jun 15, 2018 140.0 5.30 6.90
ALV 180615C00145000 C Jun 15, 2018 145.0 3.90 4.90
ALV 180615C00150000 C Jun 15, 2018 150.0 2.50 3.20
ALV 180615C00155000 C Jun 15, 2018 155.0 1.60 2.60
ALV 180615C00160000 C Jun 15, 2018 160.0 0.95 1.65
ALV 180615C00165000 C Jun 15, 2018 165.0 0.60 0.90
ALV 180615C00170000 C Jun 15, 2018 170.0 0.20 0.85
ALV 180615P00080000 P Jun 15, 2018 80.0 0.00 0.50
ALV 180615P00085000 P Jun 15, 2018 85.0 0.00 0.40
ALV 180615P00090000 P Jun 15, 2018 90.0 0.10 0.40
ALV 180615P00095000 P Jun 15, 2018 95.0 0.30 0.70
ALV 180615P00100000 P Jun 15, 2018 100.0 0.10 0.90
ALV 180615P00105000 P Jun 15, 2018 105.0 0.60 1.20
ALV 180615P00110000 P Jun 15, 2018 110.0 0.95 1.55
ALV 180615P00115000 P Jun 15, 2018 115.0 1.35 2.15
ALV 180615P00120000 P Jun 15, 2018 120.0 2.60 2.95
ALV 180615P00125000 P Jun 15, 2018 125.0 3.50 4.20
ALV 180615P00130000 P Jun 15, 2018 130.0 4.50 5.70
ALV 180615P00135000 P Jun 15, 2018 135.0 7.00 7.70
ALV 180615P00140000 P Jun 15, 2018 140.0 9.70 10.40
ALV 180615P00145000 P Jun 15, 2018 145.0 12.30 13.40
ALV 180615P00150000 P Jun 15, 2018 150.0 16.30 17.80
ALV 180615P00155000 P Jun 15, 2018 155.0 20.20 20.90
ALV 180615P00160000 P Jun 15, 2018 160.0 24.60 25.20
ALV 180615P00165000 P Jun 15, 2018 165.0 27.00 31.90
ALV 180615P00170000 P Jun 15, 2018 170.0 31.90 36.20
OPRA data is delayed 15 minutes.