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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 170120C00030000 C 01/20/17 30.0 38.70 41.15
AFL 170120C00032500 C 01/20/17 32.5 35.15 39.30
AFL 170120C00035000 C 01/20/17 35.0 32.75 36.30
AFL 170120C00037500 C 01/20/17 37.5 30.15 34.25
AFL 170120C00040000 C 01/20/17 40.0 28.90 30.90
AFL 170120C00042500 C 01/20/17 42.5 25.15 29.40
AFL 170120C00045000 C 01/20/17 45.0 24.00 25.80
AFL 170120C00047500 C 01/20/17 47.5 20.15 24.60
AFL 170120C00050000 C 01/20/17 50.0 19.05 21.00
AFL 170120C00052500 C 01/20/17 52.5 16.55 18.20
AFL 170120C00055000 C 01/20/17 55.0 14.70 15.30
AFL 170120C00057500 C 01/20/17 57.5 11.60 13.15
AFL 170120C00060000 C 01/20/17 60.0 9.85 10.20
AFL 170120C00062500 C 01/20/17 62.5 7.15 7.70
AFL 170120C00065000 C 01/20/17 65.0 4.85 5.20
AFL 170120C00067500 C 01/20/17 67.5 2.30 2.74
AFL 170120C00070000 C 01/20/17 70.0 0.30 0.36
AFL 170120C00072500 C 01/20/17 72.5 0.00 0.04
AFL 170120C00075000 C 01/20/17 75.0 0.00 0.05
AFL 170120C00077500 C 01/20/17 77.5 0.00 0.05
AFL 170120C00080000 C 01/20/17 80.0 0.00 0.05
AFL 170120C00082500 C 01/20/17 82.5 0.00 0.06
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.05
AFL 170120C00090000 C 01/20/17 90.0 0.00 0.06
AFL 170120C00095000 C 01/20/17 95.0 0.00 0.05
AFL 170120C00100000 C 01/20/17 100.0 0.00 0.05
AFL 170120C00105000 C 01/20/17 105.0 0.00 0.05
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.05
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.05
AFL 170120P00035000 P 01/20/17 35.0 0.00 0.06
AFL 170120P00037500 P 01/20/17 37.5 0.00 0.07
AFL 170120P00040000 P 01/20/17 40.0 0.00 0.07
AFL 170120P00042500 P 01/20/17 42.5 0.00 0.02
AFL 170120P00045000 P 01/20/17 45.0 0.00 0.07
AFL 170120P00047500 P 01/20/17 47.5 0.00 0.06
AFL 170120P00050000 P 01/20/17 50.0 0.00 0.02
AFL 170120P00052500 P 01/20/17 52.5 0.00 0.06
AFL 170120P00055000 P 01/20/17 55.0 0.00 0.06
AFL 170120P00057500 P 01/20/17 57.5 0.00 0.06
AFL 170120P00060000 P 01/20/17 60.0 0.00 0.06
AFL 170120P00062500 P 01/20/17 62.5 0.00 0.06
AFL 170120P00065000 P 01/20/17 65.0 0.00 0.10
AFL 170120P00067500 P 01/20/17 67.5 0.00 0.07
AFL 170120P00070000 P 01/20/17 70.0 0.32 0.42
AFL 170120P00072500 P 01/20/17 72.5 2.30 2.64
AFL 170120P00075000 P 01/20/17 75.0 4.60 5.60
AFL 170120P00077500 P 01/20/17 77.5 7.10 8.25
AFL 170120P00080000 P 01/20/17 80.0 9.35 11.10
AFL 170120P00082500 P 01/20/17 82.5 10.30 14.40
AFL 170120P00085000 P 01/20/17 85.0 14.30 16.20
AFL 170120P00090000 P 01/20/17 90.0 19.35 21.05
AFL 170120P00095000 P 01/20/17 95.0 24.05 26.35
AFL 170120P00100000 P 01/20/17 100.0 29.05 31.35
AFL 170120P00105000 P 01/20/17 105.0 33.40 36.45
AFL 170217C00035000 C 02/17/17 35.0 33.60 35.90
AFL 170217C00037500 C 02/17/17 37.5 30.15 34.45
AFL 170217C00040000 C 02/17/17 40.0 27.65 31.75
AFL 170217C00042500 C 02/17/17 42.5 26.40 28.95
AFL 170217C00045000 C 02/17/17 45.0 22.70 26.90
AFL 170217C00047500 C 02/17/17 47.5 20.20 24.50
AFL 170217C00050000 C 02/17/17 50.0 17.70 21.95
AFL 170217C00055000 C 02/17/17 55.0 12.80 16.00
AFL 170217C00060000 C 02/17/17 60.0 9.30 10.55
AFL 170217C00062500 C 02/17/17 62.5 7.20 8.00
AFL 170217C00065000 C 02/17/17 65.0 5.05 5.45
AFL 170217C00067500 C 02/17/17 67.5 2.87 3.15
AFL 170217C00070000 C 02/17/17 70.0 1.23 1.36
AFL 170217C00072500 C 02/17/17 72.5 0.29 0.38
AFL 170217C00075000 C 02/17/17 75.0 0.02 0.09
AFL 170217C00077500 C 02/17/17 77.5 0.00 0.10
AFL 170217C00080000 C 02/17/17 80.0 0.00 0.10
AFL 170217C00082500 C 02/17/17 82.5 0.00 0.07
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.06
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.05
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.06
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.05
AFL 170217P00035000 P 02/17/17 35.0 0.00 0.07
AFL 170217P00037500 P 02/17/17 37.5 0.00 0.06
AFL 170217P00040000 P 02/17/17 40.0 0.00 0.06
AFL 170217P00042500 P 02/17/17 42.5 0.00 0.06
AFL 170217P00045000 P 02/17/17 45.0 0.00 0.06
AFL 170217P00047500 P 02/17/17 47.5 0.00 0.08
AFL 170217P00050000 P 02/17/17 50.0 0.00 0.10
AFL 170217P00055000 P 02/17/17 55.0 0.02 0.15
AFL 170217P00060000 P 02/17/17 60.0 0.07 0.19
AFL 170217P00062500 P 02/17/17 62.5 0.13 0.20
AFL 170217P00065000 P 02/17/17 65.0 0.26 0.34
AFL 170217P00067500 P 02/17/17 67.5 0.65 0.76
AFL 170217P00070000 P 02/17/17 70.0 1.51 1.60
AFL 170217P00072500 P 02/17/17 72.5 2.99 3.35
AFL 170217P00075000 P 02/17/17 75.0 4.95 6.05
AFL 170217P00077500 P 02/17/17 77.5 7.15 8.60
AFL 170217P00080000 P 02/17/17 80.0 8.30 12.40
AFL 170217P00082500 P 02/17/17 82.5 10.50 15.00
AFL 170217P00085000 P 02/17/17 85.0 13.00 17.50
AFL 170217P00090000 P 02/17/17 90.0 18.00 22.50
AFL 170217P00095000 P 02/17/17 95.0 23.00 27.55
AFL 170217P00100000 P 02/17/17 100.0 29.10 31.95
AFL 170519C00035000 C 05/19/17 35.0 33.45 35.60
AFL 170519C00037500 C 05/19/17 37.5 30.15 33.55
AFL 170519C00040000 C 05/19/17 40.0 27.70 30.85
AFL 170519C00042500 C 05/19/17 42.5 25.20 28.50
AFL 170519C00045000 C 05/19/17 45.0 22.70 25.90
AFL 170519C00047500 C 05/19/17 47.5 20.20 23.35
AFL 170519C00050000 C 05/19/17 50.0 17.75 20.85
AFL 170519C00055000 C 05/19/17 55.0 14.15 15.70
AFL 170519C00060000 C 05/19/17 60.0 10.20 10.60
AFL 170519C00062500 C 05/19/17 62.5 7.95 8.35
AFL 170519C00065000 C 05/19/17 65.0 5.85 6.10
AFL 170519C00067500 C 05/19/17 67.5 3.90 4.15
AFL 170519C00070000 C 05/19/17 70.0 2.45 2.58
AFL 170519C00072500 C 05/19/17 72.5 1.31 1.44
AFL 170519C00075000 C 05/19/17 75.0 0.62 0.72
AFL 170519C00077500 C 05/19/17 77.5 0.22 0.33
AFL 170519C00080000 C 05/19/17 80.0 0.04 0.17
AFL 170519C00085000 C 05/19/17 85.0 0.00 0.14
AFL 170519C00090000 C 05/19/17 90.0 0.00 0.10
AFL 170519C00095000 C 05/19/17 95.0 0.00 0.07
AFL 170519C00100000 C 05/19/17 100.0 0.00 0.06
AFL 170519C00105000 C 05/19/17 105.0 0.00 0.05
AFL 170519P00035000 P 05/19/17 35.0 0.00 0.09
AFL 170519P00037500 P 05/19/17 37.5 0.03 0.13
AFL 170519P00040000 P 05/19/17 40.0 0.05 0.19
AFL 170519P00042500 P 05/19/17 42.5 0.08 0.24
AFL 170519P00045000 P 05/19/17 45.0 0.11 0.27
AFL 170519P00047500 P 05/19/17 47.5 0.15 0.29
AFL 170519P00050000 P 05/19/17 50.0 0.13 0.34
AFL 170519P00055000 P 05/19/17 55.0 0.25 0.42
AFL 170519P00060000 P 05/19/17 60.0 0.53 0.62
AFL 170519P00062500 P 05/19/17 62.5 0.80 0.90
AFL 170519P00065000 P 05/19/17 65.0 1.23 1.32
AFL 170519P00067500 P 05/19/17 67.5 1.90 2.06
AFL 170519P00070000 P 05/19/17 70.0 2.89 2.99
AFL 170519P00072500 P 05/19/17 72.5 4.05 4.45
AFL 170519P00075000 P 05/19/17 75.0 6.00 6.40
AFL 170519P00077500 P 05/19/17 77.5 7.85 8.95
AFL 170519P00080000 P 05/19/17 80.0 9.95 11.40
AFL 170519P00085000 P 05/19/17 85.0 13.30 16.95
AFL 170519P00090000 P 05/19/17 90.0 18.25 22.75
AFL 170519P00095000 P 05/19/17 95.0 23.45 27.75
AFL 170519P00100000 P 05/19/17 100.0 28.15 32.70
AFL 170519P00105000 P 05/19/17 105.0 33.60 36.95
AFL 170818C00035000 C 08/18/17 35.0 34.20 35.75
AFL 170818C00037500 C 08/18/17 37.5 30.15 33.55
AFL 170818C00040000 C 08/18/17 40.0 27.70 31.05
AFL 170818C00042500 C 08/18/17 42.5 25.20 29.50
AFL 170818C00045000 C 08/18/17 45.0 22.75 26.10
AFL 170818C00050000 C 08/18/17 50.0 17.85 21.75
AFL 170818C00055000 C 08/18/17 55.0 14.15 16.20
AFL 170818C00060000 C 08/18/17 60.0 10.45 11.00
AFL 170818C00062500 C 08/18/17 62.5 8.35 8.80
AFL 170818C00065000 C 08/18/17 65.0 6.35 6.85
AFL 170818C00067500 C 08/18/17 67.5 4.75 5.05
AFL 170818C00070000 C 08/18/17 70.0 3.20 3.60
AFL 170818C00072500 C 08/18/17 72.5 1.96 2.36
AFL 170818C00075000 C 08/18/17 75.0 1.09 1.42
AFL 170818C00077500 C 08/18/17 77.5 0.62 0.85
AFL 170818C00080000 C 08/18/17 80.0 0.25 0.48
AFL 170818C00085000 C 08/18/17 85.0 0.01 0.23
AFL 170818C00090000 C 08/18/17 90.0 0.00 0.19
AFL 170818C00095000 C 08/18/17 95.0 0.00 0.15
AFL 170818C00100000 C 08/18/17 100.0 0.00 0.11
AFL 170818C00105000 C 08/18/17 105.0 0.00 0.10
AFL 170818P00035000 P 08/18/17 35.0 0.12 0.31
AFL 170818P00037500 P 08/18/17 37.5 0.13 0.39
AFL 170818P00040000 P 08/18/17 40.0 0.14 0.41
AFL 170818P00042500 P 08/18/17 42.5 0.19 0.50
AFL 170818P00045000 P 08/18/17 45.0 0.23 0.53
AFL 170818P00050000 P 08/18/17 50.0 0.44 0.60
AFL 170818P00055000 P 08/18/17 55.0 0.63 0.77
AFL 170818P00060000 P 08/18/17 60.0 1.06 1.27
AFL 170818P00062500 P 08/18/17 62.5 1.45 1.65
AFL 170818P00065000 P 08/18/17 65.0 1.98 2.21
AFL 170818P00067500 P 08/18/17 67.5 2.73 3.05
AFL 170818P00070000 P 08/18/17 70.0 3.75 4.20
AFL 170818P00072500 P 08/18/17 72.5 5.00 5.40
AFL 170818P00075000 P 08/18/17 75.0 6.65 7.05
AFL 170818P00077500 P 08/18/17 77.5 8.55 9.20
AFL 170818P00080000 P 08/18/17 80.0 10.55 11.20
AFL 170818P00085000 P 08/18/17 85.0 13.70 17.80
AFL 170818P00090000 P 08/18/17 90.0 18.50 22.70
AFL 170818P00095000 P 08/18/17 95.0 24.50 26.55
AFL 170818P00100000 P 08/18/17 100.0 28.55 32.90
AFL 170818P00105000 P 08/18/17 105.0 34.25 36.75
AFL 180119C00030000 C 01/19/18 30.0 39.20 40.95
AFL 180119C00032500 C 01/19/18 32.5 35.10 39.50
AFL 180119C00035000 C 01/19/18 35.0 33.95 36.60
AFL 180119C00037500 C 01/19/18 37.5 30.10 34.50
AFL 180119C00040000 C 01/19/18 40.0 27.50 32.00
AFL 180119C00042500 C 01/19/18 42.5 25.10 29.50
AFL 180119C00045000 C 01/19/18 45.0 24.20 25.70
AFL 180119C00047500 C 01/19/18 47.5 21.55 23.70
AFL 180119C00050000 C 01/19/18 50.0 19.45 20.90
AFL 180119C00052500 C 01/19/18 52.5 17.00 18.65
AFL 180119C00055000 C 01/19/18 55.0 15.50 15.95
AFL 180119C00057500 C 01/19/18 57.5 13.30 13.75
AFL 180119C00060000 C 01/19/18 60.0 11.15 11.70
AFL 180119C00062500 C 01/19/18 62.5 9.25 9.70
AFL 180119C00065000 C 01/19/18 65.0 7.35 7.90
AFL 180119C00067500 C 01/19/18 67.5 5.80 6.30
AFL 180119C00070000 C 01/19/18 70.0 4.35 4.80
AFL 180119C00072500 C 01/19/18 72.5 3.35 3.55
AFL 180119C00075000 C 01/19/18 75.0 2.21 2.53
AFL 180119C00077500 C 01/19/18 77.5 1.51 1.80
AFL 180119C00080000 C 01/19/18 80.0 0.95 1.25
AFL 180119C00082500 C 01/19/18 82.5 0.53 0.84
AFL 180119C00085000 C 01/19/18 85.0 0.31 0.60
AFL 180119C00090000 C 01/19/18 90.0 0.08 0.28
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.22
AFL 180119P00030000 P 01/19/18 30.0 0.24 0.40
AFL 180119P00032500 P 01/19/18 32.5 0.30 0.54
AFL 180119P00035000 P 01/19/18 35.0 0.27 0.62
AFL 180119P00037500 P 01/19/18 37.5 0.40 0.69
AFL 180119P00040000 P 01/19/18 40.0 0.39 0.74
AFL 180119P00042500 P 01/19/18 42.5 0.46 0.82
AFL 180119P00045000 P 01/19/18 45.0 0.67 0.94
AFL 180119P00047500 P 01/19/18 47.5 0.71 1.07
AFL 180119P00050000 P 01/19/18 50.0 0.89 1.11
AFL 180119P00052500 P 01/19/18 52.5 1.09 1.32
AFL 180119P00055000 P 01/19/18 55.0 1.35 1.59
AFL 180119P00057500 P 01/19/18 57.5 1.64 1.90
AFL 180119P00060000 P 01/19/18 60.0 2.19 2.39
AFL 180119P00062500 P 01/19/18 62.5 2.81 3.00
AFL 180119P00065000 P 01/19/18 65.0 3.30 3.65
AFL 180119P00067500 P 01/19/18 67.5 4.20 4.55
AFL 180119P00070000 P 01/19/18 70.0 5.25 5.60
AFL 180119P00072500 P 01/19/18 72.5 6.55 6.90
AFL 180119P00075000 P 01/19/18 75.0 8.05 8.40
AFL 180119P00077500 P 01/19/18 77.5 9.75 10.15
AFL 180119P00080000 P 01/19/18 80.0 11.65 12.40
AFL 180119P00082500 P 01/19/18 82.5 13.75 14.25
AFL 180119P00085000 P 01/19/18 85.0 15.75 17.10
AFL 180119P00090000 P 01/19/18 90.0 18.70 23.40
AFL 180119P00095000 P 01/19/18 95.0 24.75 27.80
AFL 190118C00035000 C 01/18/19 35.0 33.80 35.60
AFL 190118C00037500 C 01/18/19 37.5 30.10 34.50
AFL 190118C00040000 C 01/18/19 40.0 28.95 31.00
AFL 190118C00042500 C 01/18/19 42.5 25.30 29.50
AFL 190118C00045000 C 01/18/19 45.0 24.30 26.65
AFL 190118C00047500 C 01/18/19 47.5 21.65 24.15
AFL 190118C00050000 C 01/18/19 50.0 20.50 21.05
AFL 190118C00055000 C 01/18/19 55.0 16.25 16.90
AFL 190118C00060000 C 01/18/19 60.0 12.45 13.10
AFL 190118C00062500 C 01/18/19 62.5 10.70 11.40
AFL 190118C00065000 C 01/18/19 65.0 9.10 9.70
AFL 190118C00067500 C 01/18/19 67.5 7.60 8.25
AFL 190118C00070000 C 01/18/19 70.0 6.25 6.90
AFL 190118C00072500 C 01/18/19 72.5 5.10 5.75
AFL 190118C00075000 C 01/18/19 75.0 4.05 4.60
AFL 190118C00077500 C 01/18/19 77.5 3.15 3.70
AFL 190118C00080000 C 01/18/19 80.0 2.39 2.97
AFL 190118C00085000 C 01/18/19 85.0 1.27 1.86
AFL 190118C00090000 C 01/18/19 90.0 0.59 1.15
AFL 190118C00095000 C 01/18/19 95.0 0.20 0.73
AFL 190118P00035000 P 01/18/19 35.0 0.72 1.20
AFL 190118P00037500 P 01/18/19 37.5 0.89 1.34
AFL 190118P00040000 P 01/18/19 40.0 1.04 1.47
AFL 190118P00042500 P 01/18/19 42.5 1.20 1.67
AFL 190118P00045000 P 01/18/19 45.0 1.45 1.85
AFL 190118P00047500 P 01/18/19 47.5 1.69 2.12
AFL 190118P00050000 P 01/18/19 50.0 2.02 2.40
AFL 190118P00055000 P 01/18/19 55.0 2.84 3.30
AFL 190118P00060000 P 01/18/19 60.0 3.95 4.50
AFL 190118P00062500 P 01/18/19 62.5 4.65 5.25
AFL 190118P00065000 P 01/18/19 65.0 5.55 6.10
AFL 190118P00067500 P 01/18/19 67.5 6.50 7.10
AFL 190118P00070000 P 01/18/19 70.0 7.65 8.25
AFL 190118P00072500 P 01/18/19 72.5 8.90 9.50
AFL 190118P00075000 P 01/18/19 75.0 10.35 10.90
AFL 190118P00077500 P 01/18/19 77.5 11.85 12.45
AFL 190118P00080000 P 01/18/19 80.0 13.45 14.15
AFL 190118P00085000 P 01/18/19 85.0 17.20 18.50
AFL 190118P00090000 P 01/18/19 90.0 21.40 22.65
AFL 190118P00095000 P 01/18/19 95.0 25.55 27.70

OPRA data is delayed 15 minutes.