Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Autoliv Inc (ALV)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 180720C00100000 C Jul 20, 2018 100.0 50.20 53.70
ALV 180720C00105000 C Jul 20, 2018 105.0 44.70 49.20
ALV 180720C00110000 C Jul 20, 2018 110.0 39.60 44.20
ALV 180720C00115000 C Jul 20, 2018 115.0 35.70 37.70
ALV 180720C00120000 C Jul 20, 2018 120.0 30.40 32.70
ALV 180720C00125000 C Jul 20, 2018 125.0 25.50 28.70
ALV 180720C00130000 C Jul 20, 2018 130.0 20.50 23.90
ALV 180720C00135000 C Jul 20, 2018 135.0 15.90 19.50
ALV 180720C00140000 C Jul 20, 2018 140.0 12.10 13.30
ALV 180720C00145000 C Jul 20, 2018 145.0 8.10 9.10
ALV 180720C00150000 C Jul 20, 2018 150.0 4.60 5.20
ALV 180720C00155000 C Jul 20, 2018 155.0 2.20 2.60
ALV 180720C00160000 C Jul 20, 2018 160.0 0.75 1.60
ALV 180720C00165000 C Jul 20, 2018 165.0 0.25 0.45
ALV 180720C00170000 C Jul 20, 2018 170.0 0.05 0.20
ALV 180720C00175000 C Jul 20, 2018 175.0 0.00 0.15
ALV 180720C00180000 C Jul 20, 2018 180.0 0.00 0.60
ALV 180720C00185000 C Jul 20, 2018 185.0 0.00 0.65
ALV 180720C00190000 C Jul 20, 2018 190.0 0.00 0.50
ALV 180720P00100000 P Jul 20, 2018 100.0 0.00 0.50
ALV 180720P00105000 P Jul 20, 2018 105.0 0.00 0.60
ALV 180720P00110000 P Jul 20, 2018 110.0 0.00 0.65
ALV 180720P00115000 P Jul 20, 2018 115.0 0.00 0.60
ALV 180720P00120000 P Jul 20, 2018 120.0 0.00 1.00
ALV 180720P00125000 P Jul 20, 2018 125.0 0.00 0.80
ALV 180720P00130000 P Jul 20, 2018 130.0 0.05 0.70
ALV 180720P00135000 P Jul 20, 2018 135.0 0.25 1.00
ALV 180720P00140000 P Jul 20, 2018 140.0 0.60 0.80
ALV 180720P00145000 P Jul 20, 2018 145.0 1.35 1.70
ALV 180720P00150000 P Jul 20, 2018 150.0 2.75 3.10
ALV 180720P00155000 P Jul 20, 2018 155.0 5.20 5.70
ALV 180720P00160000 P Jul 20, 2018 160.0 8.60 9.60
ALV 180720P00165000 P Jul 20, 2018 165.0 12.40 14.80
ALV 180720P00170000 P Jul 20, 2018 170.0 16.60 19.90
ALV 180720P00175000 P Jul 20, 2018 175.0 21.80 25.30
ALV 180720P00180000 P Jul 20, 2018 180.0 26.60 30.50
ALV 180720P00185000 P Jul 20, 2018 185.0 31.00 35.70
ALV 180720P00190000 P Jul 20, 2018 190.0 36.30 40.30
ALV 180817C00115000 C Aug 17, 2018 115.0 35.80 39.60
ALV 180817C00120000 C Aug 17, 2018 120.0 30.30 35.00
ALV 180817C00125000 C Aug 17, 2018 125.0 25.50 29.90
ALV 180817C00130000 C Aug 17, 2018 130.0 21.10 24.80
ALV 180817C00135000 C Aug 17, 2018 135.0 18.00 19.20
ALV 180817C00140000 C Aug 17, 2018 140.0 14.00 15.00
ALV 180817C00145000 C Aug 17, 2018 145.0 10.50 11.40
ALV 180817C00150000 C Aug 17, 2018 150.0 7.40 8.10
ALV 180817C00155000 C Aug 17, 2018 155.0 4.90 5.90
ALV 180817C00160000 C Aug 17, 2018 160.0 3.10 3.60
ALV 180817C00165000 C Aug 17, 2018 165.0 1.80 2.65
ALV 180817C00170000 C Aug 17, 2018 170.0 1.00 1.75
ALV 180817C00175000 C Aug 17, 2018 175.0 0.55 1.15
ALV 180817C00180000 C Aug 17, 2018 180.0 0.30 0.50
ALV 180817C00185000 C Aug 17, 2018 185.0 0.15 0.70
ALV 180817C00190000 C Aug 17, 2018 190.0 0.00 0.70
ALV 180817C00195000 C Aug 17, 2018 195.0 0.00 0.60
ALV 180817C00200000 C Aug 17, 2018 200.0 0.00 0.70
ALV 180817C00210000 C Aug 17, 2018 210.0 0.00 0.20
ALV 180817P00115000 P Aug 17, 2018 115.0 0.20 0.45
ALV 180817P00120000 P Aug 17, 2018 120.0 0.30 0.55
ALV 180817P00125000 P Aug 17, 2018 125.0 0.50 1.50
ALV 180817P00130000 P Aug 17, 2018 130.0 0.80 1.10
ALV 180817P00135000 P Aug 17, 2018 135.0 1.35 2.05
ALV 180817P00140000 P Aug 17, 2018 140.0 2.20 2.45
ALV 180817P00145000 P Aug 17, 2018 145.0 3.40 3.80
ALV 180817P00150000 P Aug 17, 2018 150.0 5.20 5.70
ALV 180817P00155000 P Aug 17, 2018 155.0 7.70 8.20
ALV 180817P00160000 P Aug 17, 2018 160.0 10.80 11.50
ALV 180817P00165000 P Aug 17, 2018 165.0 13.70 15.00
ALV 180817P00170000 P Aug 17, 2018 170.0 18.20 19.70
ALV 180817P00175000 P Aug 17, 2018 175.0 20.90 24.50
ALV 180817P00180000 P Aug 17, 2018 180.0 25.80 30.20
ALV 180817P00185000 P Aug 17, 2018 185.0 30.80 35.50
ALV 180817P00190000 P Aug 17, 2018 190.0 36.10 40.60
ALV 180817P00195000 P Aug 17, 2018 195.0 41.00 45.40
ALV 180817P00200000 P Aug 17, 2018 200.0 45.80 50.50
ALV 180817P00210000 P Aug 17, 2018 210.0 56.80 59.80
ALV 180921C00090000 C Sep 21, 2018 90.0 61.10 64.40
ALV 180921C00095000 C Sep 21, 2018 95.0 54.80 59.50
ALV 180921C00100000 C Sep 21, 2018 100.0 50.70 53.90
ALV 180921C00105000 C Sep 21, 2018 105.0 45.80 49.00
ALV 180921C00110000 C Sep 21, 2018 110.0 40.90 44.10
ALV 180921C00115000 C Sep 21, 2018 115.0 36.00 39.20
ALV 180921C00120000 C Sep 21, 2018 120.0 30.90 34.70
ALV 180921C00125000 C Sep 21, 2018 125.0 26.50 29.70
ALV 180921C00130000 C Sep 21, 2018 130.0 22.30 24.50
ALV 180921C00135000 C Sep 21, 2018 135.0 18.00 20.20
ALV 180921C00140000 C Sep 21, 2018 140.0 13.40 17.70
ALV 180921C00145000 C Sep 21, 2018 145.0 11.00 12.50
ALV 180921C00150000 C Sep 21, 2018 150.0 8.10 9.40
ALV 180921C00155000 C Sep 21, 2018 155.0 5.60 6.60
ALV 180921C00160000 C Sep 21, 2018 160.0 3.80 4.70
ALV 180921C00165000 C Sep 21, 2018 165.0 2.15 3.10
ALV 180921C00170000 C Sep 21, 2018 170.0 1.25 2.20
ALV 180921C00175000 C Sep 21, 2018 175.0 0.55 1.35
ALV 180921C00180000 C Sep 21, 2018 180.0 0.25 0.90
ALV 180921C00185000 C Sep 21, 2018 185.0 0.00 1.20
ALV 180921C00190000 C Sep 21, 2018 190.0 0.00 1.30
ALV 180921C00195000 C Sep 21, 2018 195.0 0.00 0.40
ALV 180921P00090000 P Sep 21, 2018 90.0 0.00 0.55
ALV 180921P00095000 P Sep 21, 2018 95.0 0.00 0.95
ALV 180921P00100000 P Sep 21, 2018 100.0 0.00 0.45
ALV 180921P00105000 P Sep 21, 2018 105.0 0.00 0.35
ALV 180921P00110000 P Sep 21, 2018 110.0 0.10 0.55
ALV 180921P00115000 P Sep 21, 2018 115.0 0.30 0.85
ALV 180921P00120000 P Sep 21, 2018 120.0 0.45 0.80
ALV 180921P00125000 P Sep 21, 2018 125.0 0.25 1.40
ALV 180921P00130000 P Sep 21, 2018 130.0 0.95 2.05
ALV 180921P00135000 P Sep 21, 2018 135.0 1.75 2.80
ALV 180921P00140000 P Sep 21, 2018 140.0 2.60 3.70
ALV 180921P00145000 P Sep 21, 2018 145.0 4.10 5.30
ALV 180921P00150000 P Sep 21, 2018 150.0 5.90 7.10
ALV 180921P00155000 P Sep 21, 2018 155.0 8.40 9.80
ALV 180921P00160000 P Sep 21, 2018 160.0 11.10 13.20
ALV 180921P00165000 P Sep 21, 2018 165.0 14.30 17.20
ALV 180921P00170000 P Sep 21, 2018 170.0 17.70 21.50
ALV 180921P00175000 P Sep 21, 2018 175.0 21.90 25.60
ALV 180921P00180000 P Sep 21, 2018 180.0 26.80 30.90
ALV 180921P00185000 P Sep 21, 2018 185.0 31.00 35.80
ALV 180921P00190000 P Sep 21, 2018 190.0 36.10 40.90
ALV 180921P00195000 P Sep 21, 2018 195.0 41.00 45.70
ALV 181221C00105000 C Dec 21, 2018 105.0 46.30 50.10
ALV 181221C00110000 C Dec 21, 2018 110.0 41.10 45.40
ALV 181221C00115000 C Dec 21, 2018 115.0 36.20 40.90
ALV 181221C00120000 C Dec 21, 2018 120.0 33.60 35.20
ALV 181221C00125000 C Dec 21, 2018 125.0 28.70 31.20
ALV 181221C00130000 C Dec 21, 2018 130.0 24.60 26.70
ALV 181221C00135000 C Dec 21, 2018 135.0 21.30 22.50
ALV 181221C00140000 C Dec 21, 2018 140.0 16.90 19.20
ALV 181221C00145000 C Dec 21, 2018 145.0 13.80 15.80
ALV 181221C00150000 C Dec 21, 2018 150.0 10.80 12.90
ALV 181221C00155000 C Dec 21, 2018 155.0 8.30 11.10
ALV 181221C00160000 C Dec 21, 2018 160.0 6.30 7.60
ALV 181221C00165000 C Dec 21, 2018 165.0 4.70 6.20
ALV 181221C00170000 C Dec 21, 2018 170.0 3.30 4.90
ALV 181221C00175000 C Dec 21, 2018 175.0 2.40 3.30
ALV 181221C00180000 C Dec 21, 2018 180.0 1.15 2.65
ALV 181221C00185000 C Dec 21, 2018 185.0 1.05 1.80
ALV 181221C00190000 C Dec 21, 2018 190.0 0.75 2.10
ALV 181221C00195000 C Dec 21, 2018 195.0 0.40 1.25
ALV 181221P00105000 P Dec 21, 2018 105.0 0.45 1.15
ALV 181221P00110000 P Dec 21, 2018 110.0 0.80 1.45
ALV 181221P00115000 P Dec 21, 2018 115.0 1.00 1.75
ALV 181221P00120000 P Dec 21, 2018 120.0 1.55 2.30
ALV 181221P00125000 P Dec 21, 2018 125.0 2.15 2.80
ALV 181221P00130000 P Dec 21, 2018 130.0 2.85 3.90
ALV 181221P00135000 P Dec 21, 2018 135.0 3.80 5.00
ALV 181221P00140000 P Dec 21, 2018 140.0 5.00 6.60
ALV 181221P00145000 P Dec 21, 2018 145.0 6.70 7.80
ALV 181221P00150000 P Dec 21, 2018 150.0 8.60 10.00
ALV 181221P00155000 P Dec 21, 2018 155.0 11.30 12.50
ALV 181221P00160000 P Dec 21, 2018 160.0 12.80 15.50
ALV 181221P00165000 P Dec 21, 2018 165.0 17.20 18.50
ALV 181221P00170000 P Dec 21, 2018 170.0 19.30 22.70
ALV 181221P00175000 P Dec 21, 2018 175.0 24.30 26.80
ALV 181221P00180000 P Dec 21, 2018 180.0 28.80 30.10
ALV 181221P00185000 P Dec 21, 2018 185.0 32.40 35.20
ALV 181221P00190000 P Dec 21, 2018 190.0 36.40 41.00
ALV 181221P00195000 P Dec 21, 2018 195.0 41.30 45.10
OPRA data is delayed 15 minutes.