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 (2014-07-11)Premium Content

Aflac Inc (AFL)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140920C00045000 C 09/20/14 45.0 16.00 16.60
AFL 140920C00047500 C 09/20/14 47.5 13.50 14.10
AFL 140920C00050000 C 09/20/14 50.0 11.00 11.60
AFL 140920C00052500 C 09/20/14 52.5 8.55 9.10
AFL 140920C00055000 C 09/20/14 55.0 6.10 6.65
AFL 140920C00057500 C 09/20/14 57.5 3.60 4.15
AFL 140920C00060000 C 09/20/14 60.0 1.52 1.60
AFL 140920C00062500 C 09/20/14 62.5 0.21 0.24
AFL 140920C00065000 C 09/20/14 65.0 0.00 0.04
AFL 140920C00067500 C 09/20/14 67.5 0.00 0.04
AFL 140920C00070000 C 09/20/14 70.0 0.00 0.04
AFL 140920C00072500 C 09/20/14 72.5 0.00 0.04
AFL 140920C00075000 C 09/20/14 75.0 0.00 0.04
AFL 140920C00080000 C 09/20/14 80.0 0.00 0.04
AFL 140920C00085000 C 09/20/14 85.0 0.00 0.04
AFL 140920P00045000 P 09/20/14 45.0 0.00 0.04
AFL 140920P00047500 P 09/20/14 47.5 0.00 0.04
AFL 140920P00050000 P 09/20/14 50.0 0.00 0.04
AFL 140920P00052500 P 09/20/14 52.5 0.00 0.05
AFL 140920P00055000 P 09/20/14 55.0 0.01 0.07
AFL 140920P00057500 P 09/20/14 57.5 0.07 0.10
AFL 140920P00060000 P 09/20/14 60.0 0.30 0.32
AFL 140920P00062500 P 09/20/14 62.5 1.30 1.54
AFL 140920P00065000 P 09/20/14 65.0 3.45 4.00
AFL 140920P00067500 P 09/20/14 67.5 5.90 6.50
AFL 140920P00070000 P 09/20/14 70.0 8.40 9.00
AFL 140920P00072500 P 09/20/14 72.5 10.65 11.80
AFL 140920P00075000 P 09/20/14 75.0 13.15 14.30
AFL 140920P00080000 P 09/20/14 80.0 18.15 19.35
AFL 140920P00085000 P 09/20/14 85.0 23.10 24.10
AFL 141018C00040000 C 10/18/14 40.0 20.90 21.90
AFL 141018C00042500 C 10/18/14 42.5 18.50 19.20
AFL 141018C00045000 C 10/18/14 45.0 16.00 16.70
AFL 141018C00047500 C 10/18/14 47.5 13.50 14.20
AFL 141018C00050000 C 10/18/14 50.0 10.80 11.75
AFL 141018C00052500 C 10/18/14 52.5 8.60 9.15
AFL 141018C00055000 C 10/18/14 55.0 6.15 6.70
AFL 141018C00057500 C 10/18/14 57.5 3.80 4.30
AFL 141018C00060000 C 10/18/14 60.0 1.93 1.98
AFL 141018C00062500 C 10/18/14 62.5 0.59 0.63
AFL 141018C00065000 C 10/18/14 65.0 0.11 0.15
AFL 141018C00067500 C 10/18/14 67.5 0.01 0.06
AFL 141018C00070000 C 10/18/14 70.0 0.00 0.04
AFL 141018C00075000 C 10/18/14 75.0 0.00 0.04
AFL 141018C00080000 C 10/18/14 80.0 0.00 0.04
AFL 141018P00040000 P 10/18/14 40.0 0.00 0.04
AFL 141018P00042500 P 10/18/14 42.5 0.00 0.04
AFL 141018P00045000 P 10/18/14 45.0 0.00 0.04
AFL 141018P00047500 P 10/18/14 47.5 0.01 0.05
AFL 141018P00050000 P 10/18/14 50.0 0.01 0.12
AFL 141018P00052500 P 10/18/14 52.5 0.03 0.14
AFL 141018P00055000 P 10/18/14 55.0 0.11 0.17
AFL 141018P00057500 P 10/18/14 57.5 0.26 0.29
AFL 141018P00060000 P 10/18/14 60.0 0.68 0.75
AFL 141018P00062500 P 10/18/14 62.5 1.82 1.94
AFL 141018P00065000 P 10/18/14 65.0 3.55 4.10
AFL 141018P00067500 P 10/18/14 67.5 5.90 6.50
AFL 141018P00070000 P 10/18/14 70.0 8.40 9.00
AFL 141018P00075000 P 10/18/14 75.0 13.05 14.35
AFL 141018P00080000 P 10/18/14 80.0 18.05 19.35
AFL 141122C00040000 C 11/22/14 40.0 20.90 21.65
AFL 141122C00042500 C 11/22/14 42.5 18.50 19.20
AFL 141122C00045000 C 11/22/14 45.0 16.00 16.60
AFL 141122C00047500 C 11/22/14 47.5 13.00 14.35
AFL 141122C00050000 C 11/22/14 50.0 11.10 11.70
AFL 141122C00052500 C 11/22/14 52.5 8.65 9.20
AFL 141122C00055000 C 11/22/14 55.0 6.30 6.80
AFL 141122C00057500 C 11/22/14 57.5 4.15 4.40
AFL 141122C00060000 C 11/22/14 60.0 2.37 2.45
AFL 141122C00062500 C 11/22/14 62.5 1.03 1.08
AFL 141122C00065000 C 11/22/14 65.0 0.34 0.38
AFL 141122C00067500 C 11/22/14 67.5 0.07 0.15
AFL 141122C00070000 C 11/22/14 70.0 0.03 0.10
AFL 141122C00072500 C 11/22/14 72.5 0.01 0.09
AFL 141122C00075000 C 11/22/14 75.0 0.00 0.06
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.04
AFL 141122P00040000 P 11/22/14 40.0 0.01 0.04
AFL 141122P00042500 P 11/22/14 42.5 0.02 0.10
AFL 141122P00045000 P 11/22/14 45.0 0.02 0.14
AFL 141122P00047500 P 11/22/14 47.5 0.05 0.16
AFL 141122P00050000 P 11/22/14 50.0 0.09 0.19
AFL 141122P00052500 P 11/22/14 52.5 0.15 0.27
AFL 141122P00055000 P 11/22/14 55.0 0.34 0.42
AFL 141122P00057500 P 11/22/14 57.5 0.68 0.73
AFL 141122P00060000 P 11/22/14 60.0 1.36 1.41
AFL 141122P00062500 P 11/22/14 62.5 2.46 2.67
AFL 141122P00065000 P 11/22/14 65.0 4.20 4.70
AFL 141122P00067500 P 11/22/14 67.5 6.40 6.95
AFL 141122P00070000 P 11/22/14 70.0 8.90 9.40
AFL 141122P00072500 P 11/22/14 72.5 11.30 11.90
AFL 141122P00075000 P 11/22/14 75.0 13.50 14.80
AFL 141122P00080000 P 11/22/14 80.0 18.60 19.45
AFL 150117C00025000 C 01/17/15 25.0 35.60 36.95
AFL 150117C00030000 C 01/17/15 30.0 30.60 31.95
AFL 150117C00033000 C 01/17/15 33.0 27.50 28.90
AFL 150117C00035000 C 01/17/15 35.0 25.50 26.95
AFL 150117C00038000 C 01/17/15 38.0 22.75 23.85
AFL 150117C00040000 C 01/17/15 40.0 20.90 21.60
AFL 150117C00043000 C 01/17/15 43.0 18.00 18.60
AFL 150117C00045000 C 01/17/15 45.0 16.00 16.70
AFL 150117C00047000 C 01/17/15 47.0 14.05 14.75
AFL 150117C00050000 C 01/17/15 50.0 11.15 11.80
AFL 150117C00052500 C 01/17/15 52.5 8.70 9.25
AFL 150117C00055000 C 01/17/15 55.0 6.50 6.95
AFL 150117C00057500 C 01/17/15 57.5 4.50 4.85
AFL 150117C00060000 C 01/17/15 60.0 2.81 2.93
AFL 150117C00062500 C 01/17/15 62.5 1.49 1.61
AFL 150117C00065000 C 01/17/15 65.0 0.67 0.74
AFL 150117C00067500 C 01/17/15 67.5 0.23 0.35
AFL 150117C00070000 C 01/17/15 70.0 0.10 0.18
AFL 150117C00072500 C 01/17/15 72.5 0.02 0.13
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.10
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.04
AFL 150117C00085000 C 01/17/15 85.0 0.00 0.04
AFL 150117C00090000 C 01/17/15 90.0 0.00 0.04
AFL 150117P00025000 P 01/17/15 25.0 0.01 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.02 0.05
AFL 150117P00033000 P 01/17/15 33.0 0.02 0.11
AFL 150117P00035000 P 01/17/15 35.0 0.02 0.06
AFL 150117P00038000 P 01/17/15 38.0 0.03 0.09
AFL 150117P00040000 P 01/17/15 40.0 0.04 0.16
AFL 150117P00043000 P 01/17/15 43.0 0.04 0.20
AFL 150117P00045000 P 01/17/15 45.0 0.08 0.22
AFL 150117P00047000 P 01/17/15 47.0 0.13 0.26
AFL 150117P00050000 P 01/17/15 50.0 0.28 0.33
AFL 150117P00052500 P 01/17/15 52.5 0.39 0.51
AFL 150117P00055000 P 01/17/15 55.0 0.68 0.72
AFL 150117P00057500 P 01/17/15 57.5 1.14 1.21
AFL 150117P00060000 P 01/17/15 60.0 1.85 2.00
AFL 150117P00062500 P 01/17/15 62.5 3.00 3.35
AFL 150117P00065000 P 01/17/15 65.0 4.75 5.05
AFL 150117P00067500 P 01/17/15 67.5 6.60 7.15
AFL 150117P00070000 P 01/17/15 70.0 9.00 9.55
AFL 150117P00072500 P 01/17/15 72.5 11.30 12.20
AFL 150117P00075000 P 01/17/15 75.0 13.80 14.50
AFL 150117P00080000 P 01/17/15 80.0 18.75 19.80
AFL 150117P00085000 P 01/17/15 85.0 23.10 24.90
AFL 150117P00090000 P 01/17/15 90.0 28.10 29.90
AFL 150220C00030000 C 02/20/15 30.0 30.55 31.95
AFL 150220C00032500 C 02/20/15 32.5 28.00 29.45
AFL 150220C00035000 C 02/20/15 35.0 25.45 27.10
AFL 150220C00037500 C 02/20/15 37.5 23.15 24.60
AFL 150220C00040000 C 02/20/15 40.0 20.65 22.10
AFL 150220C00042500 C 02/20/15 42.5 18.05 19.65
AFL 150220C00045000 C 02/20/15 45.0 15.65 17.25
AFL 150220C00047500 C 02/20/15 47.5 13.20 14.80
AFL 150220C00050000 C 02/20/15 50.0 10.95 12.10
AFL 150220C00052500 C 02/20/15 52.5 8.75 9.45
AFL 150220C00055000 C 02/20/15 55.0 6.55 7.25
AFL 150220C00057500 C 02/20/15 57.5 4.65 5.20
AFL 150220C00060000 C 02/20/15 60.0 3.00 3.35
AFL 150220C00062500 C 02/20/15 62.5 1.76 2.02
AFL 150220C00065000 C 02/20/15 65.0 0.88 1.10
AFL 150220C00067500 C 02/20/15 67.5 0.41 0.68
AFL 150220C00070000 C 02/20/15 70.0 0.13 0.36
AFL 150220C00072500 C 02/20/15 72.5 0.04 0.25
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.18
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.11
AFL 150220P00030000 P 02/20/15 30.0 0.00 0.13
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.08
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.14
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.20
AFL 150220P00040000 P 02/20/15 40.0 0.02 0.22
AFL 150220P00042500 P 02/20/15 42.5 0.06 0.24
AFL 150220P00045000 P 02/20/15 45.0 0.12 0.31
AFL 150220P00047500 P 02/20/15 47.5 0.21 0.41
AFL 150220P00050000 P 02/20/15 50.0 0.34 0.55
AFL 150220P00052500 P 02/20/15 52.5 0.57 0.70
AFL 150220P00055000 P 02/20/15 55.0 0.90 1.10
AFL 150220P00057500 P 02/20/15 57.5 1.48 1.74
AFL 150220P00060000 P 02/20/15 60.0 2.29 2.57
AFL 150220P00062500 P 02/20/15 62.5 3.55 3.85
AFL 150220P00065000 P 02/20/15 65.0 5.15 5.70
AFL 150220P00067500 P 02/20/15 67.5 7.10 7.85
AFL 150220P00070000 P 02/20/15 70.0 9.35 10.10
AFL 150220P00072500 P 02/20/15 72.5 11.45 12.75
AFL 150220P00075000 P 02/20/15 75.0 13.35 15.20
AFL 150220P00080000 P 02/20/15 80.0 18.55 20.15
AFL 160115C00030000 C 01/15/16 30.0 30.55 31.95
AFL 160115C00032500 C 01/15/16 32.5 28.00 29.50
AFL 160115C00035000 C 01/15/16 35.0 25.50 27.05
AFL 160115C00037500 C 01/15/16 37.5 22.85 24.65
AFL 160115C00040000 C 01/15/16 40.0 20.35 22.30
AFL 160115C00042500 C 01/15/16 42.5 17.90 19.80
AFL 160115C00045000 C 01/15/16 45.0 15.60 17.40
AFL 160115C00047500 C 01/15/16 47.5 13.30 15.35
AFL 160115C00050000 C 01/15/16 50.0 11.50 12.60
AFL 160115C00052500 C 01/15/16 52.5 9.65 10.65
AFL 160115C00055000 C 01/15/16 55.0 7.75 8.70
AFL 160115C00057500 C 01/15/16 57.5 6.10 7.05
AFL 160115C00060000 C 01/15/16 60.0 4.80 5.35
AFL 160115C00062500 C 01/15/16 62.5 3.55 4.30
AFL 160115C00065000 C 01/15/16 65.0 2.57 3.35
AFL 160115C00067500 C 01/15/16 67.5 1.67 2.35
AFL 160115C00070000 C 01/15/16 70.0 1.25 1.73
AFL 160115C00072500 C 01/15/16 72.5 0.86 1.28
AFL 160115C00075000 C 01/15/16 75.0 0.43 0.92
AFL 160115C00080000 C 01/15/16 80.0 0.11 0.60
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.50
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.37
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.25
AFL 160115P00030000 P 01/15/16 30.0 0.07 0.55
AFL 160115P00032500 P 01/15/16 32.5 0.11 0.62
AFL 160115P00035000 P 01/15/16 35.0 0.25 0.71
AFL 160115P00037500 P 01/15/16 37.5 0.32 0.79
AFL 160115P00040000 P 01/15/16 40.0 0.47 0.94
AFL 160115P00042500 P 01/15/16 42.5 0.68 1.11
AFL 160115P00045000 P 01/15/16 45.0 1.09 1.25
AFL 160115P00047500 P 01/15/16 47.5 1.46 1.76
AFL 160115P00050000 P 01/15/16 50.0 1.94 2.22
AFL 160115P00052500 P 01/15/16 52.5 2.56 2.85
AFL 160115P00055000 P 01/15/16 55.0 3.30 3.65
AFL 160115P00057500 P 01/15/16 57.5 4.20 4.55
AFL 160115P00060000 P 01/15/16 60.0 5.35 5.60
AFL 160115P00062500 P 01/15/16 62.5 6.25 7.10
AFL 160115P00065000 P 01/15/16 65.0 7.75 8.60
AFL 160115P00067500 P 01/15/16 67.5 9.35 10.35
AFL 160115P00070000 P 01/15/16 70.0 11.10 12.50
AFL 160115P00072500 P 01/15/16 72.5 13.20 14.55
AFL 160115P00075000 P 01/15/16 75.0 15.10 16.70
AFL 160115P00080000 P 01/15/16 80.0 19.50 21.95
AFL 160115P00085000 P 01/15/16 85.0 24.05 26.65
AFL 160115P00090000 P 01/15/16 90.0 28.95 31.90
AFL 160115P00095000 P 01/15/16 95.0 33.95 36.40

OPRA data is delayed 15 minutes.