Options Lookup

VL Survey Page (Mar 08, 2024) Premium Content
Autoliv Inc (ALV)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 240419C00055000 C Apr 19, 2024 55.0 63.40 68.00
ALV 240419C00060000 C Apr 19, 2024 60.0 58.30 63.00
ALV 240419C00065000 C Apr 19, 2024 65.0 53.40 58.00
ALV 240419C00070000 C Apr 19, 2024 70.0 48.20 53.00
ALV 240419C00075000 C Apr 19, 2024 75.0 43.50 48.00
ALV 240419C00080000 C Apr 19, 2024 80.0 38.50 43.00
ALV 240419C00085000 C Apr 19, 2024 85.0 33.60 38.00
ALV 240419C00090000 C Apr 19, 2024 90.0 28.60 33.00
ALV 240419C00095000 C Apr 19, 2024 95.0 23.50 28.00
ALV 240419C00100000 C Apr 19, 2024 100.0 18.80 23.40
ALV 240419C00105000 C Apr 19, 2024 105.0 13.70 18.00
ALV 240419C00110000 C Apr 19, 2024 110.0 8.70 13.50
ALV 240419C00115000 C Apr 19, 2024 115.0 5.90 8.80
ALV 240419C00120000 C Apr 19, 2024 120.0 2.80 3.10
ALV 240419C00125000 C Apr 19, 2024 125.0 0.00 1.35
ALV 240419C00130000 C Apr 19, 2024 130.0 0.10 1.60
ALV 240419C00135000 C Apr 19, 2024 135.0 0.15 0.35
ALV 240419C00140000 C Apr 19, 2024 140.0 0.00 0.50
ALV 240419C00145000 C Apr 19, 2024 145.0 0.00 4.80
ALV 240419C00150000 C Apr 19, 2024 150.0 0.00 0.50
ALV 240419C00155000 C Apr 19, 2024 155.0 0.00 0.50
ALV 240419C00160000 C Apr 19, 2024 160.0 0.00 0.50
ALV 240419P00055000 P Apr 19, 2024 55.0 0.00 0.50
ALV 240419P00060000 P Apr 19, 2024 60.0 0.00 0.75
ALV 240419P00065000 P Apr 19, 2024 65.0 0.00 0.15
ALV 240419P00070000 P Apr 19, 2024 70.0 0.00 0.50
ALV 240419P00075000 P Apr 19, 2024 75.0 0.00 0.75
ALV 240419P00080000 P Apr 19, 2024 80.0 0.00 0.50
ALV 240419P00085000 P Apr 19, 2024 85.0 0.00 0.50
ALV 240419P00090000 P Apr 19, 2024 90.0 0.00 0.50
ALV 240419P00095000 P Apr 19, 2024 95.0 0.00 0.50
ALV 240419P00100000 P Apr 19, 2024 100.0 0.00 0.50
ALV 240419P00105000 P Apr 19, 2024 105.0 0.00 0.75
ALV 240419P00110000 P Apr 19, 2024 110.0 0.05 0.40
ALV 240419P00115000 P Apr 19, 2024 115.0 0.60 1.20
ALV 240419P00120000 P Apr 19, 2024 120.0 1.95 2.65
ALV 240419P00125000 P Apr 19, 2024 125.0 3.90 5.50
ALV 240419P00130000 P Apr 19, 2024 130.0 7.00 11.90
ALV 240419P00135000 P Apr 19, 2024 135.0 12.10 16.90
ALV 240419P00140000 P Apr 19, 2024 140.0 17.00 21.80
ALV 240419P00145000 P Apr 19, 2024 145.0 22.00 26.90
ALV 240419P00150000 P Apr 19, 2024 150.0 27.00 31.70
ALV 240419P00155000 P Apr 19, 2024 155.0 32.00 36.90
ALV 240419P00160000 P Apr 19, 2024 160.0 37.00 41.90
ALV 240517C00065000 C May 17, 2024 65.0 53.70 58.50
ALV 240517C00070000 C May 17, 2024 70.0 48.70 53.50
ALV 240517C00075000 C May 17, 2024 75.0 43.70 48.50
ALV 240517C00080000 C May 17, 2024 80.0 38.80 43.50
ALV 240517C00085000 C May 17, 2024 85.0 33.80 38.50
ALV 240517C00090000 C May 17, 2024 90.0 29.10 33.50
ALV 240517C00095000 C May 17, 2024 95.0 24.20 28.00
ALV 240517C00100000 C May 17, 2024 100.0 19.20 24.00
ALV 240517C00105000 C May 17, 2024 105.0 14.70 19.00
ALV 240517C00110000 C May 17, 2024 110.0 11.00 15.00
ALV 240517C00115000 C May 17, 2024 115.0 8.00 9.60
ALV 240517C00120000 C May 17, 2024 120.0 5.10 6.20
ALV 240517C00125000 C May 17, 2024 125.0 2.60 3.90
ALV 240517C00130000 C May 17, 2024 130.0 1.25 2.05
ALV 240517C00135000 C May 17, 2024 135.0 0.10 2.50
ALV 240517C00140000 C May 17, 2024 140.0 0.00 4.60
ALV 240517C00145000 C May 17, 2024 145.0 0.05 0.70
ALV 240517C00150000 C May 17, 2024 150.0 0.00 0.55
ALV 240517C00155000 C May 17, 2024 155.0 0.00 0.55
ALV 240517C00160000 C May 17, 2024 160.0 0.00 0.50
ALV 240517C00165000 C May 17, 2024 165.0 0.00 0.50
ALV 240517C00170000 C May 17, 2024 170.0 0.00 0.50
ALV 240517C00175000 C May 17, 2024 175.0 0.00 0.50
ALV 240517C00180000 C May 17, 2024 180.0 0.00 0.50
ALV 240517C00185000 C May 17, 2024 185.0 0.00 0.50
ALV 240517P00065000 P May 17, 2024 65.0 0.00 0.50
ALV 240517P00070000 P May 17, 2024 70.0 0.00 0.50
ALV 240517P00075000 P May 17, 2024 75.0 0.00 0.50
ALV 240517P00080000 P May 17, 2024 80.0 0.00 0.50
ALV 240517P00085000 P May 17, 2024 85.0 0.00 0.55
ALV 240517P00090000 P May 17, 2024 90.0 0.00 0.60
ALV 240517P00095000 P May 17, 2024 95.0 0.00 4.80
ALV 240517P00100000 P May 17, 2024 100.0 0.00 0.90
ALV 240517P00105000 P May 17, 2024 105.0 0.25 1.10
ALV 240517P00110000 P May 17, 2024 110.0 1.00 2.45
ALV 240517P00115000 P May 17, 2024 115.0 2.10 3.10
ALV 240517P00120000 P May 17, 2024 120.0 3.80 5.10
ALV 240517P00125000 P May 17, 2024 125.0 6.40 8.30
ALV 240517P00130000 P May 17, 2024 130.0 8.00 11.30
ALV 240517P00135000 P May 17, 2024 135.0 12.20 17.00
ALV 240517P00140000 P May 17, 2024 140.0 17.00 21.90
ALV 240517P00145000 P May 17, 2024 145.0 22.00 26.90
ALV 240517P00150000 P May 17, 2024 150.0 27.00 31.80
ALV 240517P00155000 P May 17, 2024 155.0 32.00 36.90
ALV 240517P00160000 P May 17, 2024 160.0 37.00 41.80
ALV 240517P00165000 P May 17, 2024 165.0 42.00 46.90
ALV 240517P00170000 P May 17, 2024 170.0 47.00 51.90
ALV 240517P00175000 P May 17, 2024 175.0 52.00 56.90
ALV 240517P00180000 P May 17, 2024 180.0 57.00 61.90
ALV 240517P00185000 P May 17, 2024 185.0 62.00 66.70
ALV 240621C00050000 C Jun 21, 2024 50.0 68.60 73.00
ALV 240621C00055000 C Jun 21, 2024 55.0 63.70 68.50
ALV 240621C00060000 C Jun 21, 2024 60.0 58.70 63.50
ALV 240621C00065000 C Jun 21, 2024 65.0 53.70 58.50
ALV 240621C00070000 C Jun 21, 2024 70.0 48.70 53.50
ALV 240621C00075000 C Jun 21, 2024 75.0 44.00 48.50
ALV 240621C00080000 C Jun 21, 2024 80.0 39.00 43.50
ALV 240621C00085000 C Jun 21, 2024 85.0 34.00 38.50
ALV 240621C00090000 C Jun 21, 2024 90.0 29.40 33.50
ALV 240621C00095000 C Jun 21, 2024 95.0 24.20 29.00
ALV 240621C00100000 C Jun 21, 2024 100.0 19.70 24.30
ALV 240621C00105000 C Jun 21, 2024 105.0 16.00 19.50
ALV 240621C00110000 C Jun 21, 2024 110.0 11.60 15.20
ALV 240621C00115000 C Jun 21, 2024 115.0 9.10 10.50
ALV 240621C00120000 C Jun 21, 2024 120.0 6.00 7.60
ALV 240621C00125000 C Jun 21, 2024 125.0 3.70 5.30
ALV 240621C00130000 C Jun 21, 2024 130.0 0.30 3.50
ALV 240621C00135000 C Jun 21, 2024 135.0 0.60 1.85
ALV 240621C00140000 C Jun 21, 2024 140.0 0.30 5.00
ALV 240621C00145000 C Jun 21, 2024 145.0 0.10 4.90
ALV 240621C00150000 C Jun 21, 2024 150.0 0.10 4.90
ALV 240621C00155000 C Jun 21, 2024 155.0 0.00 0.75
ALV 240621C00160000 C Jun 21, 2024 160.0 0.00 0.70
ALV 240621C00165000 C Jun 21, 2024 165.0 0.00 0.70
ALV 240621C00170000 C Jun 21, 2024 170.0 0.00 0.70
ALV 240621C00175000 C Jun 21, 2024 175.0 0.00 4.80
ALV 240621C00180000 C Jun 21, 2024 180.0 0.00 0.70
ALV 240621C00185000 C Jun 21, 2024 185.0 0.00 0.55
ALV 240621P00050000 P Jun 21, 2024 50.0 0.00 0.50
ALV 240621P00055000 P Jun 21, 2024 55.0 0.00 0.75
ALV 240621P00060000 P Jun 21, 2024 60.0 0.00 0.75
ALV 240621P00065000 P Jun 21, 2024 65.0 0.00 0.75
ALV 240621P00070000 P Jun 21, 2024 70.0 0.00 0.75
ALV 240621P00075000 P Jun 21, 2024 75.0 0.00 0.75
ALV 240621P00080000 P Jun 21, 2024 80.0 0.00 0.75
ALV 240621P00085000 P Jun 21, 2024 85.0 0.00 4.80
ALV 240621P00090000 P Jun 21, 2024 90.0 0.00 4.80
ALV 240621P00095000 P Jun 21, 2024 95.0 0.00 4.50
ALV 240621P00100000 P Jun 21, 2024 100.0 0.00 4.60
ALV 240621P00105000 P Jun 21, 2024 105.0 0.10 2.05
ALV 240621P00110000 P Jun 21, 2024 110.0 0.20 3.20
ALV 240621P00115000 P Jun 21, 2024 115.0 1.50 4.50
ALV 240621P00120000 P Jun 21, 2024 120.0 3.50 6.40
ALV 240621P00125000 P Jun 21, 2024 125.0 7.80 9.10
ALV 240621P00130000 P Jun 21, 2024 130.0 9.70 13.90
ALV 240621P00135000 P Jun 21, 2024 135.0 13.00 17.00
ALV 240621P00140000 P Jun 21, 2024 140.0 17.20 22.00
ALV 240621P00145000 P Jun 21, 2024 145.0 22.00 26.90
ALV 240621P00150000 P Jun 21, 2024 150.0 27.00 31.80
ALV 240621P00155000 P Jun 21, 2024 155.0 32.00 36.80
ALV 240621P00160000 P Jun 21, 2024 160.0 37.00 41.70
ALV 240621P00165000 P Jun 21, 2024 165.0 42.10 47.00
ALV 240621P00170000 P Jun 21, 2024 170.0 47.00 51.80
ALV 240621P00175000 P Jun 21, 2024 175.0 52.00 56.80
ALV 240621P00180000 P Jun 21, 2024 180.0 57.00 61.90
ALV 240621P00185000 P Jun 21, 2024 185.0 62.00 66.80
ALV 240920C00055000 C Sep 20, 2024 55.0 63.70 68.50
ALV 240920C00060000 C Sep 20, 2024 60.0 58.70 63.50
ALV 240920C00065000 C Sep 20, 2024 65.0 54.00 58.50
ALV 240920C00070000 C Sep 20, 2024 70.0 49.10 53.50
ALV 240920C00075000 C Sep 20, 2024 75.0 44.20 49.00
ALV 240920C00080000 C Sep 20, 2024 80.0 39.60 44.00
ALV 240920C00085000 C Sep 20, 2024 85.0 35.00 39.50
ALV 240920C00090000 C Sep 20, 2024 90.0 30.20 35.00
ALV 240920C00095000 C Sep 20, 2024 95.0 25.70 30.50
ALV 240920C00100000 C Sep 20, 2024 100.0 22.50 26.00
ALV 240920C00105000 C Sep 20, 2024 105.0 18.00 22.00
ALV 240920C00110000 C Sep 20, 2024 110.0 15.60 17.20
ALV 240920C00115000 C Sep 20, 2024 115.0 12.10 13.60
ALV 240920C00120000 C Sep 20, 2024 120.0 9.00 11.20
ALV 240920C00125000 C Sep 20, 2024 125.0 7.10 8.00
ALV 240920C00130000 C Sep 20, 2024 130.0 5.20 6.10
ALV 240920C00135000 C Sep 20, 2024 135.0 3.40 4.50
ALV 240920C00140000 C Sep 20, 2024 140.0 2.55 3.30
ALV 240920C00145000 C Sep 20, 2024 145.0 1.75 2.50
ALV 240920C00150000 C Sep 20, 2024 150.0 0.10 2.30
ALV 240920C00155000 C Sep 20, 2024 155.0 0.10 4.50
ALV 240920C00160000 C Sep 20, 2024 160.0 0.10 4.60
ALV 240920C00165000 C Sep 20, 2024 165.0 0.05 4.70
ALV 240920C00170000 C Sep 20, 2024 170.0 0.00 4.80
ALV 240920C00175000 C Sep 20, 2024 175.0 0.00 4.80
ALV 240920C00180000 C Sep 20, 2024 180.0 0.00 4.80
ALV 240920C00185000 C Sep 20, 2024 185.0 0.00 4.80
ALV 240920P00055000 P Sep 20, 2024 55.0 0.00 4.80
ALV 240920P00060000 P Sep 20, 2024 60.0 0.00 1.75
ALV 240920P00065000 P Sep 20, 2024 65.0 0.00 4.80
ALV 240920P00070000 P Sep 20, 2024 70.0 0.00 1.85
ALV 240920P00075000 P Sep 20, 2024 75.0 0.00 0.85
ALV 240920P00080000 P Sep 20, 2024 80.0 0.00 2.25
ALV 240920P00085000 P Sep 20, 2024 85.0 0.00 4.80
ALV 240920P00090000 P Sep 20, 2024 90.0 0.10 4.70
ALV 240920P00095000 P Sep 20, 2024 95.0 1.20 4.60
ALV 240920P00100000 P Sep 20, 2024 100.0 1.45 2.85
ALV 240920P00105000 P Sep 20, 2024 105.0 1.35 3.20
ALV 240920P00110000 P Sep 20, 2024 110.0 3.70 4.50
ALV 240920P00115000 P Sep 20, 2024 115.0 5.30 6.20
ALV 240920P00120000 P Sep 20, 2024 120.0 7.30 8.40
ALV 240920P00125000 P Sep 20, 2024 125.0 10.10 11.90
ALV 240920P00130000 P Sep 20, 2024 130.0 12.90 14.90
ALV 240920P00135000 P Sep 20, 2024 135.0 15.00 18.40
ALV 240920P00140000 P Sep 20, 2024 140.0 18.50 22.50
ALV 240920P00145000 P Sep 20, 2024 145.0 22.50 26.50
ALV 240920P00150000 P Sep 20, 2024 150.0 27.00 31.90
ALV 240920P00155000 P Sep 20, 2024 155.0 32.00 36.90
ALV 240920P00160000 P Sep 20, 2024 160.0 37.00 41.90
ALV 240920P00165000 P Sep 20, 2024 165.0 42.00 46.80
ALV 240920P00170000 P Sep 20, 2024 170.0 47.00 51.90
ALV 240920P00175000 P Sep 20, 2024 175.0 52.00 56.90
ALV 240920P00180000 P Sep 20, 2024 180.0 57.00 61.90
ALV 240920P00185000 P Sep 20, 2024 185.0 62.00 66.80
ALV 241115C00050000 C Nov 15, 2024 50.0 68.70 73.50
ALV 241115C00055000 C Nov 15, 2024 55.0 63.90 68.50
ALV 241115C00060000 C Nov 15, 2024 60.0 59.10 63.50
ALV 241115C00065000 C Nov 15, 2024 65.0 54.20 59.00
ALV 241115C00070000 C Nov 15, 2024 70.0 49.60 54.00
ALV 241115C00075000 C Nov 15, 2024 75.0 45.00 49.50
ALV 241115C00080000 C Nov 15, 2024 80.0 40.20 45.00
ALV 241115C00085000 C Nov 15, 2024 85.0 35.70 40.50
ALV 241115C00090000 C Nov 15, 2024 90.0 31.20 36.00
ALV 241115C00095000 C Nov 15, 2024 95.0 28.00 31.50
ALV 241115C00100000 C Nov 15, 2024 100.0 23.40 27.50
ALV 241115C00105000 C Nov 15, 2024 105.0 19.00 23.70
ALV 241115C00110000 C Nov 15, 2024 110.0 16.10 20.50
ALV 241115C00115000 C Nov 15, 2024 115.0 13.90 17.00
ALV 241115C00120000 C Nov 15, 2024 120.0 10.90 13.20
ALV 241115C00125000 C Nov 15, 2024 125.0 8.60 10.90
ALV 241115C00130000 C Nov 15, 2024 130.0 6.40 8.90
ALV 241115C00135000 C Nov 15, 2024 135.0 5.00 7.20
ALV 241115C00140000 C Nov 15, 2024 140.0 2.10 5.80
ALV 241115C00145000 C Nov 15, 2024 145.0 1.00 4.70
ALV 241115C00150000 C Nov 15, 2024 150.0 1.40 3.70
ALV 241115C00155000 C Nov 15, 2024 155.0 0.30 3.20
ALV 241115C00160000 C Nov 15, 2024 160.0 0.15 4.70
ALV 241115C00165000 C Nov 15, 2024 165.0 0.15 4.70
ALV 241115C00170000 C Nov 15, 2024 170.0 0.15 4.80
ALV 241115C00175000 C Nov 15, 2024 175.0 0.05 4.80
ALV 241115C00180000 C Nov 15, 2024 180.0 0.00 4.80
ALV 241115C00185000 C Nov 15, 2024 185.0 0.00 4.80
ALV 241115P00050000 P Nov 15, 2024 50.0 0.00 4.80
ALV 241115P00055000 P Nov 15, 2024 55.0 0.00 1.15
ALV 241115P00060000 P Nov 15, 2024 60.0 0.00 4.80
ALV 241115P00065000 P Nov 15, 2024 65.0 0.00 1.30
ALV 241115P00070000 P Nov 15, 2024 70.0 0.00 3.70
ALV 241115P00075000 P Nov 15, 2024 75.0 0.00 1.45
ALV 241115P00080000 P Nov 15, 2024 80.0 0.10 4.90
ALV 241115P00085000 P Nov 15, 2024 85.0 0.05 4.70
ALV 241115P00090000 P Nov 15, 2024 90.0 0.20 4.80
ALV 241115P00095000 P Nov 15, 2024 95.0 0.20 3.00
ALV 241115P00100000 P Nov 15, 2024 100.0 2.60 4.10
ALV 241115P00105000 P Nov 15, 2024 105.0 2.00 5.00
ALV 241115P00110000 P Nov 15, 2024 110.0 4.70 6.70
ALV 241115P00115000 P Nov 15, 2024 115.0 6.30 8.50
ALV 241115P00120000 P Nov 15, 2024 120.0 8.50 9.90
ALV 241115P00125000 P Nov 15, 2024 125.0 10.80 13.20
ALV 241115P00130000 P Nov 15, 2024 130.0 13.80 17.00
ALV 241115P00135000 P Nov 15, 2024 135.0 17.20 19.60
ALV 241115P00140000 P Nov 15, 2024 140.0 19.10 23.20
ALV 241115P00145000 P Nov 15, 2024 145.0 23.00 27.50
ALV 241115P00150000 P Nov 15, 2024 150.0 27.50 32.00
ALV 241115P00155000 P Nov 15, 2024 155.0 32.00 36.80
ALV 241115P00160000 P Nov 15, 2024 160.0 37.00 41.90
ALV 241115P00165000 P Nov 15, 2024 165.0 42.00 46.70
ALV 241115P00170000 P Nov 15, 2024 170.0 47.00 51.90
ALV 241115P00175000 P Nov 15, 2024 175.0 52.00 56.80
ALV 241115P00180000 P Nov 15, 2024 180.0 57.00 61.90
ALV 241115P00185000 P Nov 15, 2024 185.0 62.00 66.80

OPRA data is delayed 15 minutes.