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 (2017-01-06)Premium Content

Aflac Inc (AFL)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 170317C00035000 C 03/17/17 35.0 35.80 36.35
AFL 170317C00037500 C 03/17/17 37.5 33.30 33.85
AFL 170317C00040000 C 03/17/17 40.0 30.80 31.35
AFL 170317C00042500 C 03/17/17 42.5 28.30 28.85
AFL 170317C00045000 C 03/17/17 45.0 25.80 26.35
AFL 170317C00050000 C 03/17/17 50.0 18.80 23.20
AFL 170317C00055000 C 03/17/17 55.0 14.20 18.35
AFL 170317C00060000 C 03/17/17 60.0 8.85 13.40
AFL 170317C00062500 C 03/17/17 62.5 6.50 10.95
AFL 170317C00065000 C 03/17/17 65.0 3.80 8.10
AFL 170317C00067500 C 03/17/17 67.5 3.70 3.95
AFL 170317C00070000 C 03/17/17 70.0 1.70 1.80
AFL 170317C00072500 C 03/17/17 72.5 0.39 0.46
AFL 170317C00075000 C 03/17/17 75.0 0.00 0.16
AFL 170317C00077500 C 03/17/17 77.5 0.00 0.09
AFL 170317C00080000 C 03/17/17 80.0 0.00 0.06
AFL 170317C00085000 C 03/17/17 85.0 0.00 0.07
AFL 170317C00090000 C 03/17/17 90.0 0.00 0.06
AFL 170317C00095000 C 03/17/17 95.0 0.00 0.07
AFL 170317C00100000 C 03/17/17 100.0 0.00 0.06
AFL 170317C00105000 C 03/17/17 105.0 0.00 0.05
AFL 170317P00035000 P 03/17/17 35.0 0.00 0.07
AFL 170317P00037500 P 03/17/17 37.5 0.00 0.07
AFL 170317P00040000 P 03/17/17 40.0 0.00 0.06
AFL 170317P00042500 P 03/17/17 42.5 0.00 0.07
AFL 170317P00045000 P 03/17/17 45.0 0.00 0.03
AFL 170317P00050000 P 03/17/17 50.0 0.00 0.04
AFL 170317P00055000 P 03/17/17 55.0 0.00 0.06
AFL 170317P00060000 P 03/17/17 60.0 0.01 0.17
AFL 170317P00062500 P 03/17/17 62.5 0.05 0.17
AFL 170317P00065000 P 03/17/17 65.0 0.07 0.13
AFL 170317P00067500 P 03/17/17 67.5 0.21 0.25
AFL 170317P00070000 P 03/17/17 70.0 0.59 0.66
AFL 170317P00072500 P 03/17/17 72.5 1.74 2.24
AFL 170317P00075000 P 03/17/17 75.0 3.75 4.60
AFL 170317P00077500 P 03/17/17 77.5 4.85 8.75
AFL 170317P00080000 P 03/17/17 80.0 7.15 11.40
AFL 170317P00085000 P 03/17/17 85.0 12.20 16.40
AFL 170317P00090000 P 03/17/17 90.0 17.10 21.40
AFL 170317P00095000 P 03/17/17 95.0 22.10 26.40
AFL 170317P00100000 P 03/17/17 100.0 27.10 31.40
AFL 170317P00105000 P 03/17/17 105.0 33.65 35.05
AFL 170519C00035000 C 05/19/17 35.0 35.90 36.45
AFL 170519C00037500 C 05/19/17 37.5 33.40 33.95
AFL 170519C00040000 C 05/19/17 40.0 31.00 31.30
AFL 170519C00042500 C 05/19/17 42.5 28.45 29.00
AFL 170519C00045000 C 05/19/17 45.0 25.95 26.50
AFL 170519C00047500 C 05/19/17 47.5 23.50 24.05
AFL 170519C00050000 C 05/19/17 50.0 21.00 21.55
AFL 170519C00055000 C 05/19/17 55.0 16.05 16.60
AFL 170519C00060000 C 05/19/17 60.0 11.15 11.75
AFL 170519C00062500 C 05/19/17 62.5 8.80 9.35
AFL 170519C00065000 C 05/19/17 65.0 6.60 7.00
AFL 170519C00067500 C 05/19/17 67.5 4.45 5.10
AFL 170519C00070000 C 05/19/17 70.0 2.68 2.80
AFL 170519C00072500 C 05/19/17 72.5 1.30 1.40
AFL 170519C00075000 C 05/19/17 75.0 0.48 0.56
AFL 170519C00077500 C 05/19/17 77.5 0.11 0.28
AFL 170519C00080000 C 05/19/17 80.0 0.00 0.18
AFL 170519C00085000 C 05/19/17 85.0 0.00 0.10
AFL 170519C00090000 C 05/19/17 90.0 0.00 0.11
AFL 170519C00095000 C 05/19/17 95.0 0.00 0.07
AFL 170519C00100000 C 05/19/17 100.0 0.00 0.08
AFL 170519C00105000 C 05/19/17 105.0 0.00 0.07
AFL 170519P00035000 P 05/19/17 35.0 0.00 0.06
AFL 170519P00037500 P 05/19/17 37.5 0.00 0.08
AFL 170519P00040000 P 05/19/17 40.0 0.00 0.08
AFL 170519P00042500 P 05/19/17 42.5 0.00 0.12
AFL 170519P00045000 P 05/19/17 45.0 0.02 0.17
AFL 170519P00047500 P 05/19/17 47.5 0.03 0.22
AFL 170519P00050000 P 05/19/17 50.0 0.06 0.24
AFL 170519P00055000 P 05/19/17 55.0 0.10 0.30
AFL 170519P00060000 P 05/19/17 60.0 0.22 0.33
AFL 170519P00062500 P 05/19/17 62.5 0.35 0.42
AFL 170519P00065000 P 05/19/17 65.0 0.55 0.63
AFL 170519P00067500 P 05/19/17 67.5 0.92 1.01
AFL 170519P00070000 P 05/19/17 70.0 1.62 1.74
AFL 170519P00072500 P 05/19/17 72.5 2.78 3.10
AFL 170519P00075000 P 05/19/17 75.0 4.45 4.75
AFL 170519P00077500 P 05/19/17 77.5 6.35 6.95
AFL 170519P00080000 P 05/19/17 80.0 8.80 9.35
AFL 170519P00085000 P 05/19/17 85.0 13.75 14.30
AFL 170519P00090000 P 05/19/17 90.0 18.75 19.30
AFL 170519P00095000 P 05/19/17 95.0 23.75 24.30
AFL 170519P00100000 P 05/19/17 100.0 28.70 29.30
AFL 170519P00105000 P 05/19/17 105.0 33.70 34.25
AFL 170818C00035000 C 08/18/17 35.0 35.05 36.70
AFL 170818C00037500 C 08/18/17 37.5 33.40 33.95
AFL 170818C00040000 C 08/18/17 40.0 30.95 31.50
AFL 170818C00042500 C 08/18/17 42.5 26.40 30.80
AFL 170818C00045000 C 08/18/17 45.0 26.00 26.55
AFL 170818C00050000 C 08/18/17 50.0 21.05 21.60
AFL 170818C00055000 C 08/18/17 55.0 16.20 16.75
AFL 170818C00060000 C 08/18/17 60.0 11.50 12.05
AFL 170818C00062500 C 08/18/17 62.5 9.10 9.80
AFL 170818C00065000 C 08/18/17 65.0 7.05 7.70
AFL 170818C00067500 C 08/18/17 67.5 5.20 5.75
AFL 170818C00070000 C 08/18/17 70.0 3.70 4.05
AFL 170818C00072500 C 08/18/17 72.5 2.26 2.73
AFL 170818C00075000 C 08/18/17 75.0 1.24 1.53
AFL 170818C00077500 C 08/18/17 77.5 0.57 0.87
AFL 170818C00080000 C 08/18/17 80.0 0.26 0.50
AFL 170818C00085000 C 08/18/17 85.0 0.00 0.27
AFL 170818C00090000 C 08/18/17 90.0 0.00 0.17
AFL 170818C00095000 C 08/18/17 95.0 0.00 0.11
AFL 170818C00100000 C 08/18/17 100.0 0.00 0.09
AFL 170818C00105000 C 08/18/17 105.0 0.00 0.09
AFL 170818P00035000 P 08/18/17 35.0 0.06 0.21
AFL 170818P00037500 P 08/18/17 37.5 0.02 0.29
AFL 170818P00040000 P 08/18/17 40.0 0.09 0.38
AFL 170818P00042500 P 08/18/17 42.5 0.00 0.42
AFL 170818P00045000 P 08/18/17 45.0 0.14 0.45
AFL 170818P00050000 P 08/18/17 50.0 0.23 0.53
AFL 170818P00055000 P 08/18/17 55.0 0.37 0.70
AFL 170818P00060000 P 08/18/17 60.0 0.65 0.88
AFL 170818P00062500 P 08/18/17 62.5 0.94 1.16
AFL 170818P00065000 P 08/18/17 65.0 1.37 1.55
AFL 170818P00067500 P 08/18/17 67.5 1.95 2.24
AFL 170818P00070000 P 08/18/17 70.0 2.68 3.10
AFL 170818P00072500 P 08/18/17 72.5 3.85 4.25
AFL 170818P00075000 P 08/18/17 75.0 5.40 5.75
AFL 170818P00077500 P 08/18/17 77.5 7.10 7.60
AFL 170818P00080000 P 08/18/17 80.0 9.20 10.70
AFL 170818P00085000 P 08/18/17 85.0 13.90 14.45
AFL 170818P00090000 P 08/18/17 90.0 18.85 19.45
AFL 170818P00095000 P 08/18/17 95.0 23.85 24.40
AFL 170818P00100000 P 08/18/17 100.0 28.85 29.40
AFL 170818P00105000 P 08/18/17 105.0 33.85 34.40
AFL 180119C00030000 C 01/19/18 30.0 40.85 41.40
AFL 180119C00032500 C 01/19/18 32.5 38.35 38.95
AFL 180119C00035000 C 01/19/18 35.0 35.90 36.45
AFL 180119C00037500 C 01/19/18 37.5 33.40 34.00
AFL 180119C00040000 C 01/19/18 40.0 30.95 31.55
AFL 180119C00042500 C 01/19/18 42.5 28.50 29.05
AFL 180119C00045000 C 01/19/18 45.0 26.05 26.65
AFL 180119C00047500 C 01/19/18 47.5 23.65 24.20
AFL 180119C00050000 C 01/19/18 50.0 21.20 21.90
AFL 180119C00052500 C 01/19/18 52.5 18.90 19.50
AFL 180119C00055000 C 01/19/18 55.0 16.50 17.25
AFL 180119C00057500 C 01/19/18 57.5 14.25 15.00
AFL 180119C00060000 C 01/19/18 60.0 11.70 12.80
AFL 180119C00062500 C 01/19/18 62.5 9.80 10.75
AFL 180119C00065000 C 01/19/18 65.0 8.05 8.85
AFL 180119C00067500 C 01/19/18 67.5 6.35 7.10
AFL 180119C00070000 C 01/19/18 70.0 4.85 5.50
AFL 180119C00072500 C 01/19/18 72.5 3.60 4.05
AFL 180119C00075000 C 01/19/18 75.0 2.51 2.88
AFL 180119C00077500 C 01/19/18 77.5 1.54 2.13
AFL 180119C00080000 C 01/19/18 80.0 1.07 1.42
AFL 180119C00082500 C 01/19/18 82.5 0.47 0.95
AFL 180119C00085000 C 01/19/18 85.0 0.25 0.45
AFL 180119C00090000 C 01/19/18 90.0 0.07 0.20
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.32
AFL 180119P00030000 P 01/19/18 30.0 0.17 0.39
AFL 180119P00032500 P 01/19/18 32.5 0.22 0.49
AFL 180119P00035000 P 01/19/18 35.0 0.25 0.66
AFL 180119P00037500 P 01/19/18 37.5 0.29 0.50
AFL 180119P00040000 P 01/19/18 40.0 0.35 0.77
AFL 180119P00042500 P 01/19/18 42.5 0.40 0.84
AFL 180119P00045000 P 01/19/18 45.0 0.50 0.87
AFL 180119P00047500 P 01/19/18 47.5 0.57 0.85
AFL 180119P00050000 P 01/19/18 50.0 0.91 1.17
AFL 180119P00052500 P 01/19/18 52.5 1.08 1.23
AFL 180119P00055000 P 01/19/18 55.0 1.14 1.36
AFL 180119P00057500 P 01/19/18 57.5 1.42 1.72
AFL 180119P00060000 P 01/19/18 60.0 1.91 2.09
AFL 180119P00062500 P 01/19/18 62.5 2.19 2.58
AFL 180119P00065000 P 01/19/18 65.0 2.97 3.10
AFL 180119P00067500 P 01/19/18 67.5 3.45 4.00
AFL 180119P00070000 P 01/19/18 70.0 4.65 4.95
AFL 180119P00072500 P 01/19/18 72.5 5.60 6.35
AFL 180119P00075000 P 01/19/18 75.0 6.85 7.80
AFL 180119P00077500 P 01/19/18 77.5 8.50 9.20
AFL 180119P00080000 P 01/19/18 80.0 10.20 11.10
AFL 180119P00082500 P 01/19/18 82.5 10.75 14.75
AFL 180119P00085000 P 01/19/18 85.0 14.45 15.30
AFL 180119P00090000 P 01/19/18 90.0 19.20 19.95
AFL 180119P00095000 P 01/19/18 95.0 23.35 25.95
AFL 190118C00035000 C 01/18/19 35.0 35.65 36.70
AFL 190118C00037500 C 01/18/19 37.5 33.20 34.25
AFL 190118C00040000 C 01/18/19 40.0 30.75 31.80
AFL 190118C00042500 C 01/18/19 42.5 28.35 29.40
AFL 190118C00045000 C 01/18/19 45.0 25.95 27.05
AFL 190118C00047500 C 01/18/19 47.5 23.65 24.75
AFL 190118C00050000 C 01/18/19 50.0 21.40 22.45
AFL 190118C00055000 C 01/18/19 55.0 16.75 18.25
AFL 190118C00060000 C 01/18/19 60.0 13.15 14.30
AFL 190118C00062500 C 01/18/19 62.5 11.15 12.60
AFL 190118C00065000 C 01/18/19 65.0 9.35 10.80
AFL 190118C00067500 C 01/18/19 67.5 7.80 9.25
AFL 190118C00070000 C 01/18/19 70.0 6.70 7.75
AFL 190118C00072500 C 01/18/19 72.5 5.40 6.40
AFL 190118C00075000 C 01/18/19 75.0 4.20 5.30
AFL 190118C00077500 C 01/18/19 77.5 3.15 4.30
AFL 190118C00080000 C 01/18/19 80.0 2.42 3.45
AFL 190118C00085000 C 01/18/19 85.0 1.40 1.70
AFL 190118C00090000 C 01/18/19 90.0 0.56 1.26
AFL 190118C00095000 C 01/18/19 95.0 0.20 1.04
AFL 190118P00035000 P 01/18/19 35.0 0.52 0.90
AFL 190118P00037500 P 01/18/19 37.5 0.78 1.34
AFL 190118P00040000 P 01/18/19 40.0 0.80 1.23
AFL 190118P00042500 P 01/18/19 42.5 0.97 1.50
AFL 190118P00045000 P 01/18/19 45.0 1.26 1.86
AFL 190118P00047500 P 01/18/19 47.5 1.43 2.10
AFL 190118P00050000 P 01/18/19 50.0 1.72 2.30
AFL 190118P00055000 P 01/18/19 55.0 2.46 3.05
AFL 190118P00060000 P 01/18/19 60.0 3.50 4.25
AFL 190118P00062500 P 01/18/19 62.5 4.15 4.85
AFL 190118P00065000 P 01/18/19 65.0 5.05 5.55
AFL 190118P00067500 P 01/18/19 67.5 5.70 6.70
AFL 190118P00070000 P 01/18/19 70.0 6.80 7.65
AFL 190118P00072500 P 01/18/19 72.5 7.85 9.05
AFL 190118P00075000 P 01/18/19 75.0 9.20 10.25
AFL 190118P00077500 P 01/18/19 77.5 10.60 11.75
AFL 190118P00080000 P 01/18/19 80.0 12.20 13.45
AFL 190118P00085000 P 01/18/19 85.0 15.65 17.15
AFL 190118P00090000 P 01/18/19 90.0 19.80 21.25
AFL 190118P00095000 P 01/18/19 95.0 24.35 25.70

OPRA data is delayed 15 minutes.