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 (2017-07-07)Premium Content

Aflac Inc (AFL)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 170818C00035000 C 08/18/17 35.0 42.50 42.80
AFL 170818C00037500 C 08/18/17 37.5 40.00 40.80
AFL 170818C00040000 C 08/18/17 40.0 37.25 38.70
AFL 170818C00042500 C 08/18/17 42.5 35.00 35.30
AFL 170818C00045000 C 08/18/17 45.0 32.25 33.00
AFL 170818C00047500 C 08/18/17 47.5 30.00 31.00
AFL 170818C00050000 C 08/18/17 50.0 27.50 27.95
AFL 170818C00055000 C 08/18/17 55.0 22.45 22.90
AFL 170818C00060000 C 08/18/17 60.0 17.55 17.85
AFL 170818C00062500 C 08/18/17 62.5 15.00 15.35
AFL 170818C00065000 C 08/18/17 65.0 12.50 12.85
AFL 170818C00067500 C 08/18/17 67.5 9.95 10.35
AFL 170818C00070000 C 08/18/17 70.0 7.60 7.90
AFL 170818C00072500 C 08/18/17 72.5 5.15 5.50
AFL 170818C00075000 C 08/18/17 75.0 2.91 3.20
AFL 170818C00077500 C 08/18/17 77.5 1.23 1.34
AFL 170818C00080000 C 08/18/17 80.0 0.31 0.38
AFL 170818C00082500 C 08/18/17 82.5 0.05 0.12
AFL 170818C00085000 C 08/18/17 85.0 0.00 0.14
AFL 170818C00087500 C 08/18/17 87.5 0.00 0.07
AFL 170818C00090000 C 08/18/17 90.0 0.00 0.03
AFL 170818C00095000 C 08/18/17 95.0 0.00 0.04
AFL 170818C00100000 C 08/18/17 100.0 0.00 0.04
AFL 170818C00105000 C 08/18/17 105.0 0.00 0.04
AFL 170818P00035000 P 08/18/17 35.0 0.00 0.04
AFL 170818P00037500 P 08/18/17 37.5 0.00 0.04
AFL 170818P00040000 P 08/18/17 40.0 0.00 0.04
AFL 170818P00042500 P 08/18/17 42.5 0.00 0.04
AFL 170818P00045000 P 08/18/17 45.0 0.00 0.04
AFL 170818P00047500 P 08/18/17 47.5 0.00 0.04
AFL 170818P00050000 P 08/18/17 50.0 0.00 0.04
AFL 170818P00055000 P 08/18/17 55.0 0.00 0.04
AFL 170818P00060000 P 08/18/17 60.0 0.00 0.07
AFL 170818P00062500 P 08/18/17 62.5 0.00 0.09
AFL 170818P00065000 P 08/18/17 65.0 0.05 0.15
AFL 170818P00067500 P 08/18/17 67.5 0.05 0.27
AFL 170818P00070000 P 08/18/17 70.0 0.06 0.19
AFL 170818P00072500 P 08/18/17 72.5 0.13 0.20
AFL 170818P00075000 P 08/18/17 75.0 0.33 0.43
AFL 170818P00077500 P 08/18/17 77.5 1.04 1.21
AFL 170818P00080000 P 08/18/17 80.0 2.56 2.79
AFL 170818P00082500 P 08/18/17 82.5 4.80 5.10
AFL 170818P00085000 P 08/18/17 85.0 7.25 7.75
AFL 170818P00087500 P 08/18/17 87.5 9.60 10.00
AFL 170818P00090000 P 08/18/17 90.0 12.20 12.60
AFL 170818P00095000 P 08/18/17 95.0 17.25 17.65
AFL 170818P00100000 P 08/18/17 100.0 22.05 22.50
AFL 170818P00105000 P 08/18/17 105.0 27.05 27.50
AFL 170915C00060000 C 09/15/17 60.0 17.55 17.80
AFL 170915C00065000 C 09/15/17 65.0 12.60 12.90
AFL 170915C00070000 C 09/15/17 70.0 7.65 7.90
AFL 170915C00072500 C 09/15/17 72.5 5.25 5.55
AFL 170915C00075000 C 09/15/17 75.0 3.10 3.40
AFL 170915C00077500 C 09/15/17 77.5 1.51 1.69
AFL 170915C00080000 C 09/15/17 80.0 0.56 0.70
AFL 170915C00082500 C 09/15/17 82.5 0.14 0.21
AFL 170915C00085000 C 09/15/17 85.0 0.00 0.28
AFL 170915C00087500 C 09/15/17 87.5 0.00 0.14
AFL 170915C00090000 C 09/15/17 90.0 0.00 0.10
AFL 170915C00095000 C 09/15/17 95.0 0.00 0.05
AFL 170915C00100000 C 09/15/17 100.0 0.00 0.04
AFL 170915C00105000 C 09/15/17 105.0 0.00 0.04
AFL 170915C00110000 C 09/15/17 110.0 0.00 0.04
AFL 170915C00115000 C 09/15/17 115.0 0.00 0.04
AFL 170915P00060000 P 09/15/17 60.0 0.00 0.18
AFL 170915P00065000 P 09/15/17 65.0 0.07 0.38
AFL 170915P00070000 P 09/15/17 70.0 0.16 0.36
AFL 170915P00072500 P 09/15/17 72.5 0.34 0.43
AFL 170915P00075000 P 09/15/17 75.0 0.74 0.88
AFL 170915P00077500 P 09/15/17 77.5 1.57 1.79
AFL 170915P00080000 P 09/15/17 80.0 3.10 3.40
AFL 170915P00082500 P 09/15/17 82.5 5.20 5.60
AFL 170915P00085000 P 09/15/17 85.0 7.65 8.00
AFL 170915P00087500 P 09/15/17 87.5 10.15 10.50
AFL 170915P00090000 P 09/15/17 90.0 11.95 13.20
AFL 170915P00095000 P 09/15/17 95.0 17.15 17.85
AFL 170915P00100000 P 09/15/17 100.0 22.55 22.85
AFL 170915P00105000 P 09/15/17 105.0 27.55 27.95
AFL 170915P00110000 P 09/15/17 110.0 32.55 32.85
AFL 170915P00115000 P 09/15/17 115.0 37.60 37.90
AFL 171117C00042500 C 11/17/17 42.5 34.90 35.45
AFL 171117C00045000 C 11/17/17 45.0 32.50 32.95
AFL 171117C00047500 C 11/17/17 47.5 29.65 30.50
AFL 171117C00050000 C 11/17/17 50.0 27.50 27.85
AFL 171117C00055000 C 11/17/17 55.0 22.50 22.85
AFL 171117C00060000 C 11/17/17 60.0 17.55 17.90
AFL 171117C00065000 C 11/17/17 65.0 12.60 13.15
AFL 171117C00067500 C 11/17/17 67.5 10.25 10.55
AFL 171117C00070000 C 11/17/17 70.0 7.95 8.25
AFL 171117C00072500 C 11/17/17 72.5 5.80 6.10
AFL 171117C00075000 C 11/17/17 75.0 3.85 4.10
AFL 171117C00077500 C 11/17/17 77.5 2.41 2.57
AFL 171117C00080000 C 11/17/17 80.0 1.36 1.47
AFL 171117C00082500 C 11/17/17 82.5 0.71 0.80
AFL 171117C00085000 C 11/17/17 85.0 0.26 0.43
AFL 171117C00087500 C 11/17/17 87.5 0.12 0.33
AFL 171117C00090000 C 11/17/17 90.0 0.05 0.35
AFL 171117C00095000 C 11/17/17 95.0 0.00 0.12
AFL 171117C00100000 C 11/17/17 100.0 0.00 0.07
AFL 171117C00105000 C 11/17/17 105.0 0.00 0.03
AFL 171117P00042500 P 11/17/17 42.5 0.01 0.06
AFL 171117P00045000 P 11/17/17 45.0 0.00 0.07
AFL 171117P00047500 P 11/17/17 47.5 0.01 0.10
AFL 171117P00050000 P 11/17/17 50.0 0.03 0.17
AFL 171117P00055000 P 11/17/17 55.0 0.07 0.26
AFL 171117P00060000 P 11/17/17 60.0 0.11 0.25
AFL 171117P00065000 P 11/17/17 65.0 0.24 0.38
AFL 171117P00067500 P 11/17/17 67.5 0.37 0.48
AFL 171117P00070000 P 11/17/17 70.0 0.59 0.68
AFL 171117P00072500 P 11/17/17 72.5 0.96 1.07
AFL 171117P00075000 P 11/17/17 75.0 1.61 1.79
AFL 171117P00077500 P 11/17/17 77.5 2.59 2.83
AFL 171117P00080000 P 11/17/17 80.0 3.95 4.30
AFL 171117P00082500 P 11/17/17 82.5 5.75 6.20
AFL 171117P00085000 P 11/17/17 85.0 8.05 8.35
AFL 171117P00087500 P 11/17/17 87.5 10.10 10.85
AFL 171117P00090000 P 11/17/17 90.0 12.70 13.15
AFL 171117P00095000 P 11/17/17 95.0 17.55 18.15
AFL 171117P00100000 P 11/17/17 100.0 22.55 22.95
AFL 171117P00105000 P 11/17/17 105.0 27.35 28.05
AFL 180119C00030000 C 01/19/18 30.0 47.05 48.35
AFL 180119C00032500 C 01/19/18 32.5 42.95 46.85
AFL 180119C00035000 C 01/19/18 35.0 42.30 43.30
AFL 180119C00037500 C 01/19/18 37.5 38.45 41.65
AFL 180119C00040000 C 01/19/18 40.0 37.25 38.25
AFL 180119C00042500 C 01/19/18 42.5 34.45 35.70
AFL 180119C00045000 C 01/19/18 45.0 32.35 32.95
AFL 180119C00047500 C 01/19/18 47.5 29.60 31.80
AFL 180119C00050000 C 01/19/18 50.0 27.45 28.00
AFL 180119C00052500 C 01/19/18 52.5 24.45 25.55
AFL 180119C00055000 C 01/19/18 55.0 22.50 23.40
AFL 180119C00057500 C 01/19/18 57.5 20.00 20.35
AFL 180119C00060000 C 01/19/18 60.0 17.45 18.25
AFL 180119C00062500 C 01/19/18 62.5 15.05 15.85
AFL 180119C00065000 C 01/19/18 65.0 12.75 13.10
AFL 180119C00067500 C 01/19/18 67.5 10.45 10.85
AFL 180119C00070000 C 01/19/18 70.0 8.25 8.55
AFL 180119C00072500 C 01/19/18 72.5 6.15 6.45
AFL 180119C00075000 C 01/19/18 75.0 4.40 4.60
AFL 180119C00077500 C 01/19/18 77.5 2.95 3.15
AFL 180119C00080000 C 01/19/18 80.0 1.81 1.94
AFL 180119C00082500 C 01/19/18 82.5 1.00 1.13
AFL 180119C00085000 C 01/19/18 85.0 0.58 0.66
AFL 180119C00087500 C 01/19/18 87.5 0.24 0.39
AFL 180119C00090000 C 01/19/18 90.0 0.11 0.40
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.23
AFL 180119P00030000 P 01/19/18 30.0 0.00 0.04
AFL 180119P00032500 P 01/19/18 32.5 0.00 0.04
AFL 180119P00035000 P 01/19/18 35.0 0.01 0.04
AFL 180119P00037500 P 01/19/18 37.5 0.01 0.05
AFL 180119P00040000 P 01/19/18 40.0 0.01 0.09
AFL 180119P00042500 P 01/19/18 42.5 0.02 0.16
AFL 180119P00045000 P 01/19/18 45.0 0.04 0.16
AFL 180119P00047500 P 01/19/18 47.5 0.07 0.26
AFL 180119P00050000 P 01/19/18 50.0 0.08 0.15
AFL 180119P00052500 P 01/19/18 52.5 0.10 0.44
AFL 180119P00055000 P 01/19/18 55.0 0.13 0.42
AFL 180119P00057500 P 01/19/18 57.5 0.21 0.45
AFL 180119P00060000 P 01/19/18 60.0 0.25 0.45
AFL 180119P00062500 P 01/19/18 62.5 0.37 0.54
AFL 180119P00065000 P 01/19/18 65.0 0.50 0.62
AFL 180119P00067500 P 01/19/18 67.5 0.70 0.82
AFL 180119P00070000 P 01/19/18 70.0 0.99 1.15
AFL 180119P00072500 P 01/19/18 72.5 1.46 1.62
AFL 180119P00075000 P 01/19/18 75.0 2.18 2.33
AFL 180119P00077500 P 01/19/18 77.5 3.20 3.35
AFL 180119P00080000 P 01/19/18 80.0 4.55 4.90
AFL 180119P00082500 P 01/19/18 82.5 6.20 6.45
AFL 180119P00085000 P 01/19/18 85.0 8.25 8.50
AFL 180119P00087500 P 01/19/18 87.5 10.35 10.95
AFL 180119P00090000 P 01/19/18 90.0 12.50 13.25
AFL 180119P00095000 P 01/19/18 95.0 17.55 18.45
AFL 180216C00040000 C 02/16/18 40.0 37.20 38.30
AFL 180216C00042500 C 02/16/18 42.5 33.95 36.50
AFL 180216C00045000 C 02/16/18 45.0 32.10 34.30
AFL 180216C00050000 C 02/16/18 50.0 27.20 28.10
AFL 180216C00055000 C 02/16/18 55.0 22.40 23.80
AFL 180216C00060000 C 02/16/18 60.0 17.45 18.45
AFL 180216C00065000 C 02/16/18 65.0 12.80 13.40
AFL 180216C00070000 C 02/16/18 70.0 8.35 8.80
AFL 180216C00072500 C 02/16/18 72.5 6.45 6.75
AFL 180216C00075000 C 02/16/18 75.0 4.65 5.00
AFL 180216C00077500 C 02/16/18 77.5 3.15 3.60
AFL 180216C00080000 C 02/16/18 80.0 1.99 2.27
AFL 180216C00082500 C 02/16/18 82.5 1.18 1.42
AFL 180216C00085000 C 02/16/18 85.0 0.64 0.85
AFL 180216C00087500 C 02/16/18 87.5 0.32 0.49
AFL 180216C00090000 C 02/16/18 90.0 0.15 0.42
AFL 180216C00095000 C 02/16/18 95.0 0.00 0.34
AFL 180216C00100000 C 02/16/18 100.0 0.00 0.17
AFL 180216C00105000 C 02/16/18 105.0 0.00 0.11
AFL 180216C00110000 C 02/16/18 110.0 0.00 0.08
AFL 180216C00115000 C 02/16/18 115.0 0.00 0.08
AFL 180216P00040000 P 02/16/18 40.0 0.00 0.17
AFL 180216P00042500 P 02/16/18 42.5 0.00 0.19
AFL 180216P00045000 P 02/16/18 45.0 0.04 0.23
AFL 180216P00050000 P 02/16/18 50.0 0.14 0.28
AFL 180216P00055000 P 02/16/18 55.0 0.22 0.43
AFL 180216P00060000 P 02/16/18 60.0 0.35 0.49
AFL 180216P00065000 P 02/16/18 65.0 0.63 0.81
AFL 180216P00070000 P 02/16/18 70.0 1.25 1.46
AFL 180216P00072500 P 02/16/18 72.5 1.79 2.05
AFL 180216P00075000 P 02/16/18 75.0 2.54 2.87
AFL 180216P00077500 P 02/16/18 77.5 3.60 3.85
AFL 180216P00080000 P 02/16/18 80.0 4.90 5.25
AFL 180216P00082500 P 02/16/18 82.5 6.60 6.95
AFL 180216P00085000 P 02/16/18 85.0 8.55 9.00
AFL 180216P00087500 P 02/16/18 87.5 10.55 11.10
AFL 180216P00090000 P 02/16/18 90.0 12.85 13.35
AFL 180216P00095000 P 02/16/18 95.0 17.30 18.70
AFL 180216P00100000 P 02/16/18 100.0 22.20 23.05
AFL 180216P00105000 P 02/16/18 105.0 27.35 28.40
AFL 180216P00110000 P 02/16/18 110.0 31.40 34.45
AFL 180216P00115000 P 02/16/18 115.0 36.45 39.30
AFL 190118C00035000 C 01/18/19 35.0 41.05 44.05
AFL 190118C00037500 C 01/18/19 37.5 37.70 42.50
AFL 190118C00040000 C 01/18/19 40.0 36.35 38.95
AFL 190118C00042500 C 01/18/19 42.5 32.85 37.35
AFL 190118C00045000 C 01/18/19 45.0 31.85 34.95
AFL 190118C00047500 C 01/18/19 47.5 27.75 32.45
AFL 190118C00050000 C 01/18/19 50.0 26.75 28.95
AFL 190118C00055000 C 01/18/19 55.0 21.95 24.10
AFL 190118C00060000 C 01/18/19 60.0 17.70 19.05
AFL 190118C00062500 C 01/18/19 62.5 15.65 17.05
AFL 190118C00065000 C 01/18/19 65.0 13.45 15.00
AFL 190118C00067500 C 01/18/19 67.5 11.70 13.05
AFL 190118C00070000 C 01/18/19 70.0 9.80 11.15
AFL 190118C00072500 C 01/18/19 72.5 8.25 9.30
AFL 190118C00075000 C 01/18/19 75.0 6.75 7.65
AFL 190118C00077500 C 01/18/19 77.5 5.50 6.30
AFL 190118C00080000 C 01/18/19 80.0 4.25 5.05
AFL 190118C00082500 C 01/18/19 82.5 3.25 4.00
AFL 190118C00085000 C 01/18/19 85.0 2.30 3.25
AFL 190118C00087500 C 01/18/19 87.5 1.78 2.55
AFL 190118C00090000 C 01/18/19 90.0 1.30 2.02
AFL 190118C00095000 C 01/18/19 95.0 0.55 1.28
AFL 190118C00100000 C 01/18/19 100.0 0.15 1.19
AFL 190118P00035000 P 01/18/19 35.0 0.05 0.50
AFL 190118P00037500 P 01/18/19 37.5 0.16 0.60
AFL 190118P00040000 P 01/18/19 40.0 0.25 1.04
AFL 190118P00042500 P 01/18/19 42.5 0.28 1.23
AFL 190118P00045000 P 01/18/19 45.0 0.36 1.25
AFL 190118P00047500 P 01/18/19 47.5 0.70 1.40
AFL 190118P00050000 P 01/18/19 50.0 0.70 1.35
AFL 190118P00055000 P 01/18/19 55.0 1.01 1.89
AFL 190118P00060000 P 01/18/19 60.0 1.64 2.08
AFL 190118P00062500 P 01/18/19 62.5 1.92 2.40
AFL 190118P00065000 P 01/18/19 65.0 2.37 2.88
AFL 190118P00067500 P 01/18/19 67.5 2.82 3.35
AFL 190118P00070000 P 01/18/19 70.0 3.50 4.00
AFL 190118P00072500 P 01/18/19 72.5 4.25 4.85
AFL 190118P00075000 P 01/18/19 75.0 5.15 6.10
AFL 190118P00077500 P 01/18/19 77.5 6.30 7.05
AFL 190118P00080000 P 01/18/19 80.0 7.30 8.20
AFL 190118P00082500 P 01/18/19 82.5 8.65 10.00
AFL 190118P00085000 P 01/18/19 85.0 10.20 11.75
AFL 190118P00087500 P 01/18/19 87.5 11.90 13.60
AFL 190118P00090000 P 01/18/19 90.0 13.80 15.60
AFL 190118P00095000 P 01/18/19 95.0 18.20 19.60
AFL 190118P00100000 P 01/18/19 100.0 21.95 25.35

OPRA data is delayed 15 minutes.