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 (2017-06-16)Premium Content

Autoliv Inc (ALV)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 170818C00065000 C 08/18/17 65.0 41.80 46.00
ALV 170818C00070000 C 08/18/17 70.0 37.30 41.00
ALV 170818C00075000 C 08/18/17 75.0 31.80 36.10
ALV 170818C00080000 C 08/18/17 80.0 26.90 31.10
ALV 170818C00085000 C 08/18/17 85.0 21.70 26.20
ALV 170818C00090000 C 08/18/17 90.0 17.00 21.00
ALV 170818C00095000 C 08/18/17 95.0 11.80 15.90
ALV 170818C00100000 C 08/18/17 100.0 6.60 10.00
ALV 170818C00105000 C 08/18/17 105.0 2.95 4.70
ALV 170818C00110000 C 08/18/17 110.0 0.05 0.25
ALV 170818C00115000 C 08/18/17 115.0 0.00 0.05
ALV 170818C00120000 C 08/18/17 120.0 0.00 0.05
ALV 170818C00125000 C 08/18/17 125.0 0.00 0.25
ALV 170818C00130000 C 08/18/17 130.0 0.00 0.20
ALV 170818C00135000 C 08/18/17 135.0 0.00 0.70
ALV 170818C00140000 C 08/18/17 140.0 0.00 0.85
ALV 170818C00145000 C 08/18/17 145.0 0.00 0.20
ALV 170818C00150000 C 08/18/17 150.0 0.00 0.25
ALV 170818C00155000 C 08/18/17 155.0 0.00 0.20
ALV 170818P00065000 P 08/18/17 65.0 0.00 0.15
ALV 170818P00070000 P 08/18/17 70.0 0.00 0.15
ALV 170818P00075000 P 08/18/17 75.0 0.00 0.10
ALV 170818P00080000 P 08/18/17 80.0 0.00 0.70
ALV 170818P00085000 P 08/18/17 85.0 0.00 0.10
ALV 170818P00090000 P 08/18/17 90.0 0.00 0.10
ALV 170818P00095000 P 08/18/17 95.0 0.00 0.15
ALV 170818P00100000 P 08/18/17 100.0 0.00 0.15
ALV 170818P00105000 P 08/18/17 105.0 0.05 0.10
ALV 170818P00110000 P 08/18/17 110.0 1.35 1.90
ALV 170818P00115000 P 08/18/17 115.0 6.00 6.80
ALV 170818P00120000 P 08/18/17 120.0 9.60 13.60
ALV 170818P00125000 P 08/18/17 125.0 14.70 18.90
ALV 170818P00130000 P 08/18/17 130.0 20.00 23.20
ALV 170818P00135000 P 08/18/17 135.0 24.60 28.90
ALV 170818P00140000 P 08/18/17 140.0 29.70 33.70
ALV 170818P00145000 P 08/18/17 145.0 34.90 38.90
ALV 170818P00150000 P 08/18/17 150.0 39.80 44.00
ALV 170818P00155000 P 08/18/17 155.0 44.70 48.70
ALV 170915C00070000 C 09/15/17 70.0 37.40 40.00
ALV 170915C00075000 C 09/15/17 75.0 31.40 35.40
ALV 170915C00080000 C 09/15/17 80.0 27.90 29.30
ALV 170915C00085000 C 09/15/17 85.0 21.60 25.50
ALV 170915C00090000 C 09/15/17 90.0 17.70 19.00
ALV 170915C00095000 C 09/15/17 95.0 12.90 14.10
ALV 170915C00100000 C 09/15/17 100.0 8.10 9.40
ALV 170915C00105000 C 09/15/17 105.0 3.90 4.60
ALV 170915C00110000 C 09/15/17 110.0 1.35 1.50
ALV 170915C00115000 C 09/15/17 115.0 0.25 0.60
ALV 170915C00120000 C 09/15/17 120.0 0.00 0.15
ALV 170915C00125000 C 09/15/17 125.0 0.00 0.20
ALV 170915C00130000 C 09/15/17 130.0 0.00 0.35
ALV 170915C00135000 C 09/15/17 135.0 0.00 0.20
ALV 170915C00140000 C 09/15/17 140.0 0.00 0.20
ALV 170915C00145000 C 09/15/17 145.0 0.00 0.85
ALV 170915C00150000 C 09/15/17 150.0 0.00 0.20
ALV 170915C00155000 C 09/15/17 155.0 0.00 0.80
ALV 170915C00160000 C 09/15/17 160.0 0.00 0.30
ALV 170915P00070000 P 09/15/17 70.0 0.00 0.20
ALV 170915P00075000 P 09/15/17 75.0 0.00 0.60
ALV 170915P00080000 P 09/15/17 80.0 0.00 0.20
ALV 170915P00085000 P 09/15/17 85.0 0.00 0.20
ALV 170915P00090000 P 09/15/17 90.0 0.00 0.15
ALV 170915P00095000 P 09/15/17 95.0 0.05 0.50
ALV 170915P00100000 P 09/15/17 100.0 0.30 0.50
ALV 170915P00105000 P 09/15/17 105.0 1.10 1.25
ALV 170915P00110000 P 09/15/17 110.0 3.20 3.60
ALV 170915P00115000 P 09/15/17 115.0 6.70 7.60
ALV 170915P00120000 P 09/15/17 120.0 11.30 12.70
ALV 170915P00125000 P 09/15/17 125.0 15.70 17.70
ALV 170915P00130000 P 09/15/17 130.0 20.20 23.70
ALV 170915P00135000 P 09/15/17 135.0 25.80 28.00
ALV 170915P00140000 P 09/15/17 140.0 30.50 33.30
ALV 170915P00145000 P 09/15/17 145.0 36.30 37.80
ALV 170915P00150000 P 09/15/17 150.0 41.10 42.90
ALV 170915P00155000 P 09/15/17 155.0 44.80 48.70
ALV 170915P00160000 P 09/15/17 160.0 51.40 52.50
ALV 171215C00065000 C 12/15/17 65.0 42.30 44.40
ALV 171215C00070000 C 12/15/17 70.0 37.20 39.30
ALV 171215C00075000 C 12/15/17 75.0 31.50 34.10
ALV 171215C00080000 C 12/15/17 80.0 27.20 29.00
ALV 171215C00085000 C 12/15/17 85.0 22.30 24.30
ALV 171215C00090000 C 12/15/17 90.0 18.70 19.60
ALV 171215C00095000 C 12/15/17 95.0 14.40 15.30
ALV 171215C00100000 C 12/15/17 100.0 10.30 11.20
ALV 171215C00105000 C 12/15/17 105.0 6.90 7.60
ALV 171215C00110000 C 12/15/17 110.0 4.40 4.90
ALV 171215C00115000 C 12/15/17 115.0 2.45 2.90
ALV 171215C00120000 C 12/15/17 120.0 1.25 1.65
ALV 171215C00125000 C 12/15/17 125.0 0.60 0.85
ALV 171215C00130000 C 12/15/17 130.0 0.25 0.55
ALV 171215C00135000 C 12/15/17 135.0 0.00 0.55
ALV 171215P00065000 P 12/15/17 65.0 0.05 0.20
ALV 171215P00070000 P 12/15/17 70.0 0.05 0.30
ALV 171215P00075000 P 12/15/17 75.0 0.15 0.35
ALV 171215P00080000 P 12/15/17 80.0 0.25 0.75
ALV 171215P00085000 P 12/15/17 85.0 0.45 0.75
ALV 171215P00090000 P 12/15/17 90.0 0.80 1.25
ALV 171215P00095000 P 12/15/17 95.0 1.45 1.75
ALV 171215P00100000 P 12/15/17 100.0 2.35 2.90
ALV 171215P00105000 P 12/15/17 105.0 4.00 4.50
ALV 171215P00110000 P 12/15/17 110.0 6.40 6.90
ALV 171215P00115000 P 12/15/17 115.0 9.20 10.10
ALV 171215P00120000 P 12/15/17 120.0 13.20 13.90
ALV 171215P00125000 P 12/15/17 125.0 17.10 18.30
ALV 171215P00130000 P 12/15/17 130.0 21.60 23.50
ALV 171215P00135000 P 12/15/17 135.0 26.50 28.20
ALV 180316C00070000 C 03/16/18 70.0 36.10 40.90
ALV 180316C00075000 C 03/16/18 75.0 31.20 36.00
ALV 180316C00080000 C 03/16/18 80.0 26.50 31.10
ALV 180316C00085000 C 03/16/18 85.0 22.20 26.00
ALV 180316C00090000 C 03/16/18 90.0 17.50 21.90
ALV 180316C00095000 C 03/16/18 95.0 13.50 18.10
ALV 180316C00100000 C 03/16/18 100.0 10.30 14.50
ALV 180316C00105000 C 03/16/18 105.0 8.40 9.50
ALV 180316C00110000 C 03/16/18 110.0 6.00 6.70
ALV 180316C00115000 C 03/16/18 115.0 3.80 4.70
ALV 180316C00120000 C 03/16/18 120.0 2.40 3.10
ALV 180316C00125000 C 03/16/18 125.0 1.50 2.00
ALV 180316C00130000 C 03/16/18 130.0 0.85 1.25
ALV 180316C00135000 C 03/16/18 135.0 0.35 1.65
ALV 180316C00140000 C 03/16/18 140.0 0.25 0.75
ALV 180316C00145000 C 03/16/18 145.0 0.00 0.35
ALV 180316C00150000 C 03/16/18 150.0 0.00 0.40
ALV 180316C00155000 C 03/16/18 155.0 0.00 0.25
ALV 180316C00160000 C 03/16/18 160.0 0.00 0.30
ALV 180316P00070000 P 03/16/18 70.0 0.30 0.70
ALV 180316P00075000 P 03/16/18 75.0 0.50 0.95
ALV 180316P00080000 P 03/16/18 80.0 0.70 1.25
ALV 180316P00085000 P 03/16/18 85.0 1.05 1.60
ALV 180316P00090000 P 03/16/18 90.0 1.70 2.25
ALV 180316P00095000 P 03/16/18 95.0 2.30 3.60
ALV 180316P00100000 P 03/16/18 100.0 4.00 4.90
ALV 180316P00105000 P 03/16/18 105.0 5.90 6.50
ALV 180316P00110000 P 03/16/18 110.0 8.10 9.10
ALV 180316P00115000 P 03/16/18 115.0 11.10 12.00
ALV 180316P00120000 P 03/16/18 120.0 13.40 16.90
ALV 180316P00125000 P 03/16/18 125.0 17.20 21.00
ALV 180316P00130000 P 03/16/18 130.0 20.90 25.50
ALV 180316P00135000 P 03/16/18 135.0 25.40 30.00
ALV 180316P00140000 P 03/16/18 140.0 30.00 34.90
ALV 180316P00145000 P 03/16/18 145.0 34.90 39.50
ALV 180316P00150000 P 03/16/18 150.0 39.70 44.50
ALV 180316P00155000 P 03/16/18 155.0 44.60 49.50
ALV 180316P00160000 P 03/16/18 160.0 49.50 54.50

OPRA data is delayed 15 minutes.