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 (2016-10-07)Premium Content

Aflac Inc (AFL)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 161216C00035000 C 12/16/16 35.0 32.75 35.60
AFL 161216C00037500 C 12/16/16 37.5 29.10 33.15
AFL 161216C00040000 C 12/16/16 40.0 26.90 30.60
AFL 161216C00042500 C 12/16/16 42.5 24.25 28.20
AFL 161216C00045000 C 12/16/16 45.0 21.90 25.60
AFL 161216C00050000 C 12/16/16 50.0 17.50 20.60
AFL 161216C00055000 C 12/16/16 55.0 13.10 15.60
AFL 161216C00060000 C 12/16/16 60.0 8.15 10.80
AFL 161216C00062500 C 12/16/16 62.5 5.70 6.80
AFL 161216C00065000 C 12/16/16 65.0 3.40 4.60
AFL 161216C00067500 C 12/16/16 67.5 1.60 1.65
AFL 161216C00070000 C 12/16/16 70.0 0.35 0.38
AFL 161216C00072500 C 12/16/16 72.5 0.01 0.11
AFL 161216C00075000 C 12/16/16 75.0 0.00 0.15
AFL 161216C00077500 C 12/16/16 77.5 0.00 0.09
AFL 161216C00080000 C 12/16/16 80.0 0.00 0.08
AFL 161216C00085000 C 12/16/16 85.0 0.00 0.06
AFL 161216C00090000 C 12/16/16 90.0 0.00 0.06
AFL 161216C00095000 C 12/16/16 95.0 0.00 0.06
AFL 161216C00100000 C 12/16/16 100.0 0.00 0.05
AFL 161216C00105000 C 12/16/16 105.0 0.00 0.06
AFL 161216P00035000 P 12/16/16 35.0 0.00 0.06
AFL 161216P00037500 P 12/16/16 37.5 0.00 0.06
AFL 161216P00040000 P 12/16/16 40.0 0.00 0.06
AFL 161216P00042500 P 12/16/16 42.5 0.00 0.06
AFL 161216P00045000 P 12/16/16 45.0 0.00 0.06
AFL 161216P00050000 P 12/16/16 50.0 0.00 0.09
AFL 161216P00055000 P 12/16/16 55.0 0.00 0.22
AFL 161216P00060000 P 12/16/16 60.0 0.04 0.21
AFL 161216P00062500 P 12/16/16 62.5 0.11 0.14
AFL 161216P00065000 P 12/16/16 65.0 0.29 0.34
AFL 161216P00067500 P 12/16/16 67.5 0.79 0.82
AFL 161216P00070000 P 12/16/16 70.0 2.02 2.07
AFL 161216P00072500 P 12/16/16 72.5 4.15 4.30
AFL 161216P00075000 P 12/16/16 75.0 5.50 7.10
AFL 161216P00077500 P 12/16/16 77.5 6.90 10.40
AFL 161216P00080000 P 12/16/16 80.0 9.35 12.25
AFL 161216P00085000 P 12/16/16 85.0 14.35 17.95
AFL 161216P00090000 P 12/16/16 90.0 19.35 22.80
AFL 161216P00095000 P 12/16/16 95.0 24.35 28.05
AFL 161216P00100000 P 12/16/16 100.0 29.35 33.05
AFL 161216P00105000 P 12/16/16 105.0 34.35 37.30
AFL 170120C00030000 C 01/20/17 30.0 37.70 40.60
AFL 170120C00032500 C 01/20/17 32.5 34.90 38.15
AFL 170120C00035000 C 01/20/17 35.0 32.45 35.75
AFL 170120C00037500 C 01/20/17 37.5 29.75 33.20
AFL 170120C00040000 C 01/20/17 40.0 26.90 30.75
AFL 170120C00042500 C 01/20/17 42.5 24.90 28.20
AFL 170120C00045000 C 01/20/17 45.0 23.10 24.60
AFL 170120C00047500 C 01/20/17 47.5 19.50 23.20
AFL 170120C00050000 C 01/20/17 50.0 18.10 19.55
AFL 170120C00052500 C 01/20/17 52.5 15.40 17.45
AFL 170120C00055000 C 01/20/17 55.0 13.30 14.70
AFL 170120C00057500 C 01/20/17 57.5 10.85 12.20
AFL 170120C00060000 C 01/20/17 60.0 8.70 8.85
AFL 170120C00062500 C 01/20/17 62.5 6.25 7.60
AFL 170120C00065000 C 01/20/17 65.0 4.30 4.45
AFL 170120C00067500 C 01/20/17 67.5 2.55 2.60
AFL 170120C00070000 C 01/20/17 70.0 1.17 1.18
AFL 170120C00072500 C 01/20/17 72.5 0.36 0.43
AFL 170120C00075000 C 01/20/17 75.0 0.07 0.11
AFL 170120C00077500 C 01/20/17 77.5 0.00 0.13
AFL 170120C00080000 C 01/20/17 80.0 0.00 0.05
AFL 170120C00082500 C 01/20/17 82.5 0.00 0.10
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.11
AFL 170120C00090000 C 01/20/17 90.0 0.00 0.07
AFL 170120C00095000 C 01/20/17 95.0 0.00 0.06
AFL 170120C00100000 C 01/20/17 100.0 0.00 0.06
AFL 170120C00105000 C 01/20/17 105.0 0.00 0.05
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.06
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.06
AFL 170120P00035000 P 01/20/17 35.0 0.00 0.05
AFL 170120P00037500 P 01/20/17 37.5 0.00 0.07
AFL 170120P00040000 P 01/20/17 40.0 0.02 0.12
AFL 170120P00042500 P 01/20/17 42.5 0.00 0.10
AFL 170120P00045000 P 01/20/17 45.0 0.01 0.27
AFL 170120P00047500 P 01/20/17 47.5 0.00 0.36
AFL 170120P00050000 P 01/20/17 50.0 0.08 0.20
AFL 170120P00052500 P 01/20/17 52.5 0.10 0.45
AFL 170120P00055000 P 01/20/17 55.0 0.20 0.25
AFL 170120P00057500 P 01/20/17 57.5 0.29 0.42
AFL 170120P00060000 P 01/20/17 60.0 0.41 0.47
AFL 170120P00062500 P 01/20/17 62.5 0.61 0.69
AFL 170120P00065000 P 01/20/17 65.0 0.99 1.05
AFL 170120P00067500 P 01/20/17 67.5 1.67 1.69
AFL 170120P00070000 P 01/20/17 70.0 2.79 2.85
AFL 170120P00072500 P 01/20/17 72.5 4.50 4.60
AFL 170120P00075000 P 01/20/17 75.0 6.05 7.00
AFL 170120P00077500 P 01/20/17 77.5 6.90 9.70
AFL 170120P00080000 P 01/20/17 80.0 10.60 12.25
AFL 170120P00082500 P 01/20/17 82.5 11.90 15.75
AFL 170120P00085000 P 01/20/17 85.0 14.35 18.10
AFL 170120P00090000 P 01/20/17 90.0 19.35 23.35
AFL 170120P00095000 P 01/20/17 95.0 24.35 28.30
AFL 170120P00100000 P 01/20/17 100.0 29.35 33.30
AFL 170120P00105000 P 01/20/17 105.0 34.35 37.30
AFL 170217C00035000 C 02/17/17 35.0 32.95 35.75
AFL 170217C00037500 C 02/17/17 37.5 29.65 33.20
AFL 170217C00040000 C 02/17/17 40.0 27.20 30.80
AFL 170217C00042500 C 02/17/17 42.5 25.45 28.20
AFL 170217C00045000 C 02/17/17 45.0 22.85 25.80
AFL 170217C00047500 C 02/17/17 47.5 19.55 23.40
AFL 170217C00050000 C 02/17/17 50.0 17.15 20.80
AFL 170217C00055000 C 02/17/17 55.0 13.50 14.55
AFL 170217C00060000 C 02/17/17 60.0 8.75 10.40
AFL 170217C00062500 C 02/17/17 62.5 6.55 7.15
AFL 170217C00065000 C 02/17/17 65.0 4.70 4.85
AFL 170217C00067500 C 02/17/17 67.5 3.00 3.10
AFL 170217C00070000 C 02/17/17 70.0 1.67 1.72
AFL 170217C00072500 C 02/17/17 72.5 0.71 0.80
AFL 170217C00075000 C 02/17/17 75.0 0.25 0.32
AFL 170217C00077500 C 02/17/17 77.5 0.08 0.23
AFL 170217C00080000 C 02/17/17 80.0 0.01 0.14
AFL 170217C00082500 C 02/17/17 82.5 0.00 0.19
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.12
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.09
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.08
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.09
AFL 170217P00035000 P 02/17/17 35.0 0.00 0.10
AFL 170217P00037500 P 02/17/17 37.5 0.00 0.18
AFL 170217P00040000 P 02/17/17 40.0 0.00 0.26
AFL 170217P00042500 P 02/17/17 42.5 0.01 0.36
AFL 170217P00045000 P 02/17/17 45.0 0.05 0.30
AFL 170217P00047500 P 02/17/17 47.5 0.10 0.47
AFL 170217P00050000 P 02/17/17 50.0 0.14 0.47
AFL 170217P00055000 P 02/17/17 55.0 0.34 0.45
AFL 170217P00060000 P 02/17/17 60.0 0.70 0.79
AFL 170217P00062500 P 02/17/17 62.5 1.02 1.09
AFL 170217P00065000 P 02/17/17 65.0 1.56 1.61
AFL 170217P00067500 P 02/17/17 67.5 2.38 2.45
AFL 170217P00070000 P 02/17/17 70.0 3.55 3.65
AFL 170217P00072500 P 02/17/17 72.5 4.45 5.45
AFL 170217P00075000 P 02/17/17 75.0 6.75 7.45
AFL 170217P00077500 P 02/17/17 77.5 8.70 9.80
AFL 170217P00080000 P 02/17/17 80.0 9.70 13.30
AFL 170217P00082500 P 02/17/17 82.5 12.15 15.45
AFL 170217P00085000 P 02/17/17 85.0 14.70 18.50
AFL 170217P00090000 P 02/17/17 90.0 19.70 23.40
AFL 170217P00095000 P 02/17/17 95.0 24.55 28.50
AFL 170217P00100000 P 02/17/17 100.0 29.60 32.75
AFL 170519C00035000 C 05/19/17 35.0 32.80 35.80
AFL 170519C00037500 C 05/19/17 37.5 29.85 33.20
AFL 170519C00040000 C 05/19/17 40.0 27.20 30.80
AFL 170519C00042500 C 05/19/17 42.5 24.60 28.20
AFL 170519C00045000 C 05/19/17 45.0 22.20 25.80
AFL 170519C00047500 C 05/19/17 47.5 19.80 23.40
AFL 170519C00050000 C 05/19/17 50.0 17.90 21.00
AFL 170519C00055000 C 05/19/17 55.0 13.65 15.45
AFL 170519C00060000 C 05/19/17 60.0 9.25 10.65
AFL 170519C00062500 C 05/19/17 62.5 7.30 7.70
AFL 170519C00065000 C 05/19/17 65.0 5.60 5.75
AFL 170519C00067500 C 05/19/17 67.5 4.05 4.15
AFL 170519C00070000 C 05/19/17 70.0 2.69 2.75
AFL 170519C00072500 C 05/19/17 72.5 1.63 1.69
AFL 170519C00075000 C 05/19/17 75.0 0.86 0.94
AFL 170519C00077500 C 05/19/17 77.5 0.40 0.47
AFL 170519C00080000 C 05/19/17 80.0 0.17 0.33
AFL 170519C00085000 C 05/19/17 85.0 0.00 0.34
AFL 170519C00090000 C 05/19/17 90.0 0.00 0.20
AFL 170519C00095000 C 05/19/17 95.0 0.00 0.14
AFL 170519C00100000 C 05/19/17 100.0 0.00 0.11
AFL 170519C00105000 C 05/19/17 105.0 0.00 0.10
AFL 170519P00035000 P 05/19/17 35.0 0.07 0.40
AFL 170519P00037500 P 05/19/17 37.5 0.09 0.64
AFL 170519P00040000 P 05/19/17 40.0 0.12 0.87
AFL 170519P00042500 P 05/19/17 42.5 0.19 0.58
AFL 170519P00045000 P 05/19/17 45.0 0.26 1.00
AFL 170519P00047500 P 05/19/17 47.5 0.36 0.99
AFL 170519P00050000 P 05/19/17 50.0 0.50 0.70
AFL 170519P00055000 P 05/19/17 55.0 0.83 1.00
AFL 170519P00060000 P 05/19/17 60.0 1.45 1.63
AFL 170519P00062500 P 05/19/17 62.5 1.98 2.15
AFL 170519P00065000 P 05/19/17 65.0 2.68 2.75
AFL 170519P00067500 P 05/19/17 67.5 3.60 3.75
AFL 170519P00070000 P 05/19/17 70.0 4.75 4.90
AFL 170519P00072500 P 05/19/17 72.5 6.20 6.50
AFL 170519P00075000 P 05/19/17 75.0 6.75 8.60
AFL 170519P00077500 P 05/19/17 77.5 9.85 10.70
AFL 170519P00080000 P 05/19/17 80.0 11.50 13.15
AFL 170519P00085000 P 05/19/17 85.0 14.90 18.75
AFL 170519P00090000 P 05/19/17 90.0 19.90 23.75
AFL 170519P00095000 P 05/19/17 95.0 24.90 28.85
AFL 170519P00100000 P 05/19/17 100.0 29.80 33.80
AFL 170519P00105000 P 05/19/17 105.0 34.75 38.00
AFL 180119C00030000 C 01/19/18 30.0 37.60 40.70
AFL 180119C00032500 C 01/19/18 32.5 34.50 38.20
AFL 180119C00035000 C 01/19/18 35.0 32.55 35.80
AFL 180119C00037500 C 01/19/18 37.5 29.50 33.40
AFL 180119C00040000 C 01/19/18 40.0 27.00 31.00
AFL 180119C00042500 C 01/19/18 42.5 24.50 28.60
AFL 180119C00045000 C 01/19/18 45.0 23.05 26.20
AFL 180119C00047500 C 01/19/18 47.5 20.80 23.05
AFL 180119C00050000 C 01/19/18 50.0 18.70 20.80
AFL 180119C00052500 C 01/19/18 52.5 16.65 18.70
AFL 180119C00055000 C 01/19/18 55.0 14.55 16.60
AFL 180119C00057500 C 01/19/18 57.5 12.40 14.15
AFL 180119C00060000 C 01/19/18 60.0 10.35 12.55
AFL 180119C00062500 C 01/19/18 62.5 8.70 11.25
AFL 180119C00065000 C 01/19/18 65.0 6.85 8.90
AFL 180119C00067500 C 01/19/18 67.5 5.60 7.65
AFL 180119C00070000 C 01/19/18 70.0 4.75 5.40
AFL 180119C00072500 C 01/19/18 72.5 3.55 4.30
AFL 180119C00075000 C 01/19/18 75.0 2.44 4.00
AFL 180119C00077500 C 01/19/18 77.5 1.19 2.50
AFL 180119C00080000 C 01/19/18 80.0 1.20 2.20
AFL 180119C00082500 C 01/19/18 82.5 0.80 1.45
AFL 180119C00085000 C 01/19/18 85.0 0.12 1.19
AFL 180119C00090000 C 01/19/18 90.0 0.03 0.85
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.52
AFL 180119P00030000 P 01/19/18 30.0 0.24 0.71
AFL 180119P00032500 P 01/19/18 32.5 0.30 1.00
AFL 180119P00035000 P 01/19/18 35.0 0.37 1.07
AFL 180119P00037500 P 01/19/18 37.5 0.45 1.17
AFL 180119P00040000 P 01/19/18 40.0 0.36 1.74
AFL 180119P00042500 P 01/19/18 42.5 0.61 1.93
AFL 180119P00045000 P 01/19/18 45.0 0.73 2.13
AFL 180119P00047500 P 01/19/18 47.5 0.87 2.39
AFL 180119P00050000 P 01/19/18 50.0 1.57 1.79
AFL 180119P00052500 P 01/19/18 52.5 1.89 2.15
AFL 180119P00055000 P 01/19/18 55.0 2.30 2.73
AFL 180119P00057500 P 01/19/18 57.5 2.80 3.20
AFL 180119P00060000 P 01/19/18 60.0 3.40 3.65
AFL 180119P00062500 P 01/19/18 62.5 4.10 4.40
AFL 180119P00065000 P 01/19/18 65.0 4.95 6.20
AFL 180119P00067500 P 01/19/18 67.5 5.95 7.05
AFL 180119P00070000 P 01/19/18 70.0 6.60 7.95
AFL 180119P00072500 P 01/19/18 72.5 6.75 9.10
AFL 180119P00075000 P 01/19/18 75.0 8.35 10.85
AFL 180119P00077500 P 01/19/18 77.5 10.10 13.00
AFL 180119P00080000 P 01/19/18 80.0 11.90 14.65
AFL 180119P00082500 P 01/19/18 82.5 13.90 17.05
AFL 180119P00085000 P 01/19/18 85.0 16.20 19.05
AFL 180119P00090000 P 01/19/18 90.0 20.30 24.40
AFL 180119P00095000 P 01/19/18 95.0 25.30 28.50
AFL 190118C00035000 C 01/18/19 35.0 32.50 35.80
AFL 190118C00037500 C 01/18/19 37.5 29.50 33.40
AFL 190118C00040000 C 01/18/19 40.0 27.05 31.00
AFL 190118C00042500 C 01/18/19 42.5 25.55 28.00
AFL 190118C00045000 C 01/18/19 45.0 23.30 25.80
AFL 190118C00047500 C 01/18/19 47.5 21.30 23.75
AFL 190118C00050000 C 01/18/19 50.0 19.45 21.75
AFL 190118C00055000 C 01/18/19 55.0 15.35 18.05
AFL 190118C00060000 C 01/18/19 60.0 11.75 14.80
AFL 190118C00062500 C 01/18/19 62.5 10.05 13.20
AFL 190118C00065000 C 01/18/19 65.0 8.65 11.60
AFL 190118C00067500 C 01/18/19 67.5 6.55 10.20
AFL 190118C00070000 C 01/18/19 70.0 5.15 8.35
AFL 190118C00072500 C 01/18/19 72.5 5.15 7.20
AFL 190118C00075000 C 01/18/19 75.0 4.15 6.60
AFL 190118C00077500 C 01/18/19 77.5 2.34 5.00
AFL 190118C00080000 C 01/18/19 80.0 1.52 4.45
AFL 190118C00085000 C 01/18/19 85.0 1.36 3.40
AFL 190118C00090000 C 01/18/19 90.0 0.84 2.67
AFL 190118C00095000 C 01/18/19 95.0 0.00 1.85
AFL 190118P00035000 P 01/18/19 35.0 0.65 1.50
AFL 190118P00037500 P 01/18/19 37.5 0.54 1.64
AFL 190118P00040000 P 01/18/19 40.0 1.14 2.02
AFL 190118P00042500 P 01/18/19 42.5 1.33 3.15
AFL 190118P00045000 P 01/18/19 45.0 1.57 3.05
AFL 190118P00047500 P 01/18/19 47.5 1.83 3.25
AFL 190118P00050000 P 01/18/19 50.0 2.21 3.55
AFL 190118P00055000 P 01/18/19 55.0 3.35 4.30
AFL 190118P00060000 P 01/18/19 60.0 4.55 5.75
AFL 190118P00062500 P 01/18/19 62.5 5.60 7.05
AFL 190118P00065000 P 01/18/19 65.0 4.90 7.85
AFL 190118P00067500 P 01/18/19 67.5 7.55 8.95
AFL 190118P00070000 P 01/18/19 70.0 7.10 11.05
AFL 190118P00072500 P 01/18/19 72.5 9.25 11.70
AFL 190118P00075000 P 01/18/19 75.0 10.10 13.05
AFL 190118P00077500 P 01/18/19 77.5 11.65 14.90
AFL 190118P00080000 P 01/18/19 80.0 13.30 16.45
AFL 190118P00085000 P 01/18/19 85.0 17.10 20.35
AFL 190118P00090000 P 01/18/19 90.0 21.45 24.75
AFL 190118P00095000 P 01/18/19 95.0 26.05 29.50

OPRA data is delayed 15 minutes.