Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Autoliv Inc (ALV)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 180518C00105000 C May 18, 2018 105.0 43.40 47.30
ALV 180518C00110000 C May 18, 2018 110.0 38.60 42.50
ALV 180518C00115000 C May 18, 2018 115.0 33.10 38.00
ALV 180518C00120000 C May 18, 2018 120.0 28.80 32.30
ALV 180518C00125000 C May 18, 2018 125.0 24.80 27.30
ALV 180518C00130000 C May 18, 2018 130.0 19.00 23.00
ALV 180518C00135000 C May 18, 2018 135.0 16.20 16.80
ALV 180518C00140000 C May 18, 2018 140.0 11.40 13.10
ALV 180518C00145000 C May 18, 2018 145.0 8.10 9.30
ALV 180518C00150000 C May 18, 2018 150.0 5.10 5.50
ALV 180518C00155000 C May 18, 2018 155.0 2.80 3.70
ALV 180518C00160000 C May 18, 2018 160.0 1.35 1.70
ALV 180518C00165000 C May 18, 2018 165.0 0.60 0.85
ALV 180518C00170000 C May 18, 2018 170.0 0.20 0.45
ALV 180518C00175000 C May 18, 2018 175.0 0.00 0.60
ALV 180518C00180000 C May 18, 2018 180.0 0.00 0.75
ALV 180518C00185000 C May 18, 2018 185.0 0.00 0.85
ALV 180518C00190000 C May 18, 2018 190.0 0.00 0.40
ALV 180518C00195000 C May 18, 2018 195.0 0.00 0.55
ALV 180518P00105000 P May 18, 2018 105.0 0.00 0.30
ALV 180518P00110000 P May 18, 2018 110.0 0.00 0.60
ALV 180518P00115000 P May 18, 2018 115.0 0.00 0.35
ALV 180518P00120000 P May 18, 2018 120.0 0.20 0.40
ALV 180518P00125000 P May 18, 2018 125.0 0.30 0.60
ALV 180518P00130000 P May 18, 2018 130.0 0.50 0.85
ALV 180518P00135000 P May 18, 2018 135.0 0.70 1.25
ALV 180518P00140000 P May 18, 2018 140.0 1.50 1.90
ALV 180518P00145000 P May 18, 2018 145.0 2.70 3.20
ALV 180518P00150000 P May 18, 2018 150.0 4.50 5.00
ALV 180518P00155000 P May 18, 2018 155.0 7.30 7.80
ALV 180518P00160000 P May 18, 2018 160.0 10.80 11.60
ALV 180518P00165000 P May 18, 2018 165.0 14.60 16.00
ALV 180518P00170000 P May 18, 2018 170.0 17.60 21.00
ALV 180518P00175000 P May 18, 2018 175.0 23.40 25.70
ALV 180518P00180000 P May 18, 2018 180.0 27.90 32.00
ALV 180518P00185000 P May 18, 2018 185.0 32.60 36.80
ALV 180518P00190000 P May 18, 2018 190.0 37.90 41.30
ALV 180518P00195000 P May 18, 2018 195.0 43.20 46.70
ALV 180615C00080000 C Jun 15, 2018 80.0 68.00 72.70
ALV 180615C00085000 C Jun 15, 2018 85.0 63.70 67.60
ALV 180615C00090000 C Jun 15, 2018 90.0 58.00 62.90
ALV 180615C00095000 C Jun 15, 2018 95.0 53.20 57.70
ALV 180615C00100000 C Jun 15, 2018 100.0 48.00 52.90
ALV 180615C00105000 C Jun 15, 2018 105.0 43.10 48.00
ALV 180615C00110000 C Jun 15, 2018 110.0 38.10 43.00
ALV 180615C00115000 C Jun 15, 2018 115.0 33.30 38.00
ALV 180615C00120000 C Jun 15, 2018 120.0 29.10 33.10
ALV 180615C00125000 C Jun 15, 2018 125.0 23.60 28.50
ALV 180615C00130000 C Jun 15, 2018 130.0 21.10 21.70
ALV 180615C00135000 C Jun 15, 2018 135.0 16.40 17.60
ALV 180615C00140000 C Jun 15, 2018 140.0 12.60 13.20
ALV 180615C00145000 C Jun 15, 2018 145.0 8.50 9.70
ALV 180615C00150000 C Jun 15, 2018 150.0 6.00 6.60
ALV 180615C00155000 C Jun 15, 2018 155.0 3.50 4.20
ALV 180615C00160000 C Jun 15, 2018 160.0 1.95 2.50
ALV 180615C00165000 C Jun 15, 2018 165.0 1.10 1.50
ALV 180615C00170000 C Jun 15, 2018 170.0 0.20 1.00
ALV 180615C00175000 C Jun 15, 2018 175.0 0.20 0.35
ALV 180615C00180000 C Jun 15, 2018 180.0 0.00 0.25
ALV 180615C00185000 C Jun 15, 2018 185.0 0.00 0.65
ALV 180615C00190000 C Jun 15, 2018 190.0 0.00 0.95
ALV 180615C00195000 C Jun 15, 2018 195.0 0.00 1.00
ALV 180615P00080000 P Jun 15, 2018 80.0 0.00 1.35
ALV 180615P00085000 P Jun 15, 2018 85.0 0.00 1.45
ALV 180615P00090000 P Jun 15, 2018 90.0 0.00 0.45
ALV 180615P00095000 P Jun 15, 2018 95.0 0.00 1.40
ALV 180615P00100000 P Jun 15, 2018 100.0 0.00 0.30
ALV 180615P00105000 P Jun 15, 2018 105.0 0.00 0.60
ALV 180615P00110000 P Jun 15, 2018 110.0 0.00 0.40
ALV 180615P00115000 P Jun 15, 2018 115.0 0.20 0.75
ALV 180615P00120000 P Jun 15, 2018 120.0 0.35 0.60
ALV 180615P00125000 P Jun 15, 2018 125.0 0.65 1.05
ALV 180615P00130000 P Jun 15, 2018 130.0 0.95 1.30
ALV 180615P00135000 P Jun 15, 2018 135.0 1.25 2.05
ALV 180615P00140000 P Jun 15, 2018 140.0 2.30 2.75
ALV 180615P00145000 P Jun 15, 2018 145.0 3.40 4.20
ALV 180615P00150000 P Jun 15, 2018 150.0 5.90 6.70
ALV 180615P00155000 P Jun 15, 2018 155.0 8.30 9.50
ALV 180615P00160000 P Jun 15, 2018 160.0 11.50 12.70
ALV 180615P00165000 P Jun 15, 2018 165.0 15.30 16.40
ALV 180615P00170000 P Jun 15, 2018 170.0 18.30 23.00
ALV 180615P00175000 P Jun 15, 2018 175.0 23.40 26.50
ALV 180615P00180000 P Jun 15, 2018 180.0 27.60 32.50
ALV 180615P00185000 P Jun 15, 2018 185.0 32.60 37.50
ALV 180615P00190000 P Jun 15, 2018 190.0 37.60 42.50
ALV 180615P00195000 P Jun 15, 2018 195.0 42.80 47.30
ALV 180921C00090000 C Sep 21, 2018 90.0 58.30 62.70
ALV 180921C00095000 C Sep 21, 2018 95.0 53.60 57.70
ALV 180921C00100000 C Sep 21, 2018 100.0 49.10 53.40
ALV 180921C00105000 C Sep 21, 2018 105.0 44.20 48.60
ALV 180921C00110000 C Sep 21, 2018 110.0 39.10 44.00
ALV 180921C00115000 C Sep 21, 2018 115.0 34.50 39.30
ALV 180921C00120000 C Sep 21, 2018 120.0 31.60 32.70
ALV 180921C00125000 C Sep 21, 2018 125.0 26.60 28.60
ALV 180921C00130000 C Sep 21, 2018 130.0 22.40 24.80
ALV 180921C00135000 C Sep 21, 2018 135.0 19.20 20.10
ALV 180921C00140000 C Sep 21, 2018 140.0 15.90 16.50
ALV 180921C00145000 C Sep 21, 2018 145.0 12.70 13.30
ALV 180921C00150000 C Sep 21, 2018 150.0 9.80 10.40
ALV 180921C00155000 C Sep 21, 2018 155.0 7.40 8.10
ALV 180921C00160000 C Sep 21, 2018 160.0 5.40 6.00
ALV 180921C00165000 C Sep 21, 2018 165.0 3.80 4.40
ALV 180921C00170000 C Sep 21, 2018 170.0 2.60 3.10
ALV 180921C00175000 C Sep 21, 2018 175.0 1.60 2.15
ALV 180921C00180000 C Sep 21, 2018 180.0 1.05 1.45
ALV 180921C00185000 C Sep 21, 2018 185.0 0.70 1.20
ALV 180921C00190000 C Sep 21, 2018 190.0 0.40 0.70
ALV 180921C00195000 C Sep 21, 2018 195.0 0.25 0.45
ALV 180921P00090000 P Sep 21, 2018 90.0 0.05 0.85
ALV 180921P00095000 P Sep 21, 2018 95.0 0.35 0.85
ALV 180921P00100000 P Sep 21, 2018 100.0 0.45 0.80
ALV 180921P00105000 P Sep 21, 2018 105.0 0.60 1.00
ALV 180921P00110000 P Sep 21, 2018 110.0 0.95 1.25
ALV 180921P00115000 P Sep 21, 2018 115.0 1.25 1.90
ALV 180921P00120000 P Sep 21, 2018 120.0 1.70 2.00
ALV 180921P00125000 P Sep 21, 2018 125.0 2.30 2.65
ALV 180921P00130000 P Sep 21, 2018 130.0 3.10 3.50
ALV 180921P00135000 P Sep 21, 2018 135.0 4.10 4.70
ALV 180921P00140000 P Sep 21, 2018 140.0 5.40 6.50
ALV 180921P00145000 P Sep 21, 2018 145.0 7.10 7.90
ALV 180921P00150000 P Sep 21, 2018 150.0 9.20 9.80
ALV 180921P00155000 P Sep 21, 2018 155.0 11.80 12.40
ALV 180921P00160000 P Sep 21, 2018 160.0 14.80 15.70
ALV 180921P00165000 P Sep 21, 2018 165.0 18.20 19.30
ALV 180921P00170000 P Sep 21, 2018 170.0 21.30 23.60
ALV 180921P00175000 P Sep 21, 2018 175.0 25.90 27.00
ALV 180921P00180000 P Sep 21, 2018 180.0 28.80 33.50
ALV 180921P00185000 P Sep 21, 2018 185.0 33.00 37.90
ALV 180921P00190000 P Sep 21, 2018 190.0 37.90 42.10
ALV 180921P00195000 P Sep 21, 2018 195.0 43.10 46.80
OPRA data is delayed 15 minutes.