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 (2016-04-08)Premium Content

Aflac Inc (AFL)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160715C00035000 C 07/15/16 35.0 32.95 35.65
AFL 160715C00037500 C 07/15/16 37.5 30.55 33.25
AFL 160715C00040000 C 07/15/16 40.0 28.10 30.55
AFL 160715C00042500 C 07/15/16 42.5 25.60 28.75
AFL 160715C00045000 C 07/15/16 45.0 23.05 26.25
AFL 160715C00047500 C 07/15/16 47.5 20.55 23.70
AFL 160715C00050000 C 07/15/16 50.0 18.10 21.20
AFL 160715C00055000 C 07/15/16 55.0 13.50 15.85
AFL 160715C00060000 C 07/15/16 60.0 8.60 10.85
AFL 160715C00062500 C 07/15/16 62.5 6.10 8.35
AFL 160715C00065000 C 07/15/16 65.0 4.05 5.50
AFL 160715C00067500 C 07/15/16 67.5 2.67 3.05
AFL 160715C00070000 C 07/15/16 70.0 1.12 1.20
AFL 160715C00072500 C 07/15/16 72.5 0.28 0.34
AFL 160715C00075000 C 07/15/16 75.0 0.00 0.29
AFL 160715C00077500 C 07/15/16 77.5 0.00 0.14
AFL 160715C00080000 C 07/15/16 80.0 0.00 0.14
AFL 160715C00085000 C 07/15/16 85.0 0.00 0.13
AFL 160715C00090000 C 07/15/16 90.0 0.00 0.11
AFL 160715C00095000 C 07/15/16 95.0 0.00 0.11
AFL 160715C00100000 C 07/15/16 100.0 0.00 0.11
AFL 160715P00035000 P 07/15/16 35.0 0.00 0.11
AFL 160715P00037500 P 07/15/16 37.5 0.00 0.11
AFL 160715P00040000 P 07/15/16 40.0 0.00 0.12
AFL 160715P00042500 P 07/15/16 42.5 0.00 0.11
AFL 160715P00045000 P 07/15/16 45.0 0.00 0.13
AFL 160715P00047500 P 07/15/16 47.5 0.00 0.14
AFL 160715P00050000 P 07/15/16 50.0 0.00 0.16
AFL 160715P00055000 P 07/15/16 55.0 0.00 0.34
AFL 160715P00060000 P 07/15/16 60.0 0.01 0.50
AFL 160715P00062500 P 07/15/16 62.5 0.24 0.50
AFL 160715P00065000 P 07/15/16 65.0 0.47 0.54
AFL 160715P00067500 P 07/15/16 67.5 0.92 0.99
AFL 160715P00070000 P 07/15/16 70.0 1.80 1.91
AFL 160715P00072500 P 07/15/16 72.5 3.35 3.65
AFL 160715P00075000 P 07/15/16 75.0 4.30 6.00
AFL 160715P00077500 P 07/15/16 77.5 6.75 8.65
AFL 160715P00080000 P 07/15/16 80.0 8.40 11.15
AFL 160715P00085000 P 07/15/16 85.0 13.40 16.15
AFL 160715P00090000 P 07/15/16 90.0 18.40 21.15
AFL 160715P00095000 P 07/15/16 95.0 23.40 26.20
AFL 160715P00100000 P 07/15/16 100.0 28.85 31.15
AFL 160819C00032500 C 08/19/16 32.5 35.50 38.20
AFL 160819C00035000 C 08/19/16 35.0 33.05 35.75
AFL 160819C00037500 C 08/19/16 37.5 30.55 33.25
AFL 160819C00040000 C 08/19/16 40.0 28.05 31.80
AFL 160819C00042500 C 08/19/16 42.5 25.55 29.25
AFL 160819C00045000 C 08/19/16 45.0 23.35 26.60
AFL 160819C00047500 C 08/19/16 47.5 20.75 24.25
AFL 160819C00050000 C 08/19/16 50.0 18.10 21.90
AFL 160819C00052500 C 08/19/16 52.5 15.95 19.10
AFL 160819C00055000 C 08/19/16 55.0 13.20 16.55
AFL 160819C00057500 C 08/19/16 57.5 11.25 13.70
AFL 160819C00060000 C 08/19/16 60.0 8.90 11.15
AFL 160819C00062500 C 08/19/16 62.5 7.40 8.00
AFL 160819C00065000 C 08/19/16 65.0 5.35 5.60
AFL 160819C00067500 C 08/19/16 67.5 3.45 3.80
AFL 160819C00070000 C 08/19/16 70.0 1.87 2.05
AFL 160819C00072500 C 08/19/16 72.5 0.82 0.97
AFL 160819C00075000 C 08/19/16 75.0 0.21 0.39
AFL 160819C00077500 C 08/19/16 77.5 0.01 0.29
AFL 160819C00080000 C 08/19/16 80.0 0.00 0.19
AFL 160819C00085000 C 08/19/16 85.0 0.00 0.19
AFL 160819C00090000 C 08/19/16 90.0 0.00 0.17
AFL 160819P00032500 P 08/19/16 32.5 0.00 0.12
AFL 160819P00035000 P 08/19/16 35.0 0.00 0.10
AFL 160819P00037500 P 08/19/16 37.5 0.00 0.13
AFL 160819P00040000 P 08/19/16 40.0 0.00 0.12
AFL 160819P00042500 P 08/19/16 42.5 0.01 0.16
AFL 160819P00045000 P 08/19/16 45.0 0.01 0.25
AFL 160819P00047500 P 08/19/16 47.5 0.01 0.37
AFL 160819P00050000 P 08/19/16 50.0 0.03 0.51
AFL 160819P00052500 P 08/19/16 52.5 0.08 0.54
AFL 160819P00055000 P 08/19/16 55.0 0.10 0.54
AFL 160819P00057500 P 08/19/16 57.5 0.15 0.75
AFL 160819P00060000 P 08/19/16 60.0 0.48 0.61
AFL 160819P00062500 P 08/19/16 62.5 0.73 0.84
AFL 160819P00065000 P 08/19/16 65.0 1.01 1.20
AFL 160819P00067500 P 08/19/16 67.5 1.65 1.85
AFL 160819P00070000 P 08/19/16 70.0 2.54 2.73
AFL 160819P00072500 P 08/19/16 72.5 3.95 4.35
AFL 160819P00075000 P 08/19/16 75.0 5.50 6.20
AFL 160819P00077500 P 08/19/16 77.5 6.75 8.60
AFL 160819P00080000 P 08/19/16 80.0 9.25 11.10
AFL 160819P00085000 P 08/19/16 85.0 13.80 16.10
AFL 160819P00090000 P 08/19/16 90.0 18.90 21.10
AFL 161118C00032500 C 11/18/16 32.5 35.75 38.20
AFL 161118C00035000 C 11/18/16 35.0 32.70 35.75
AFL 161118C00037500 C 11/18/16 37.5 30.45 33.25
AFL 161118C00040000 C 11/18/16 40.0 28.10 31.80
AFL 161118C00042500 C 11/18/16 42.5 25.50 29.40
AFL 161118C00045000 C 11/18/16 45.0 23.15 26.80
AFL 161118C00047500 C 11/18/16 47.5 20.70 24.40
AFL 161118C00050000 C 11/18/16 50.0 18.25 22.00
AFL 161118C00055000 C 11/18/16 55.0 13.60 16.70
AFL 161118C00057500 C 11/18/16 57.5 11.20 14.25
AFL 161118C00060000 C 11/18/16 60.0 9.25 11.45
AFL 161118C00062500 C 11/18/16 62.5 7.75 8.60
AFL 161118C00065000 C 11/18/16 65.0 5.90 6.55
AFL 161118C00067500 C 11/18/16 67.5 4.15 4.60
AFL 161118C00070000 C 11/18/16 70.0 2.67 3.10
AFL 161118C00072500 C 11/18/16 72.5 1.51 1.91
AFL 161118C00075000 C 11/18/16 75.0 0.67 1.05
AFL 161118C00077500 C 11/18/16 77.5 0.27 0.54
AFL 161118C00080000 C 11/18/16 80.0 0.00 0.58
AFL 161118C00085000 C 11/18/16 85.0 0.00 0.40
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.23
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.17
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.31
AFL 161118P00035000 P 11/18/16 35.0 0.01 0.40
AFL 161118P00037500 P 11/18/16 37.5 0.02 0.55
AFL 161118P00040000 P 11/18/16 40.0 0.03 0.50
AFL 161118P00042500 P 11/18/16 42.5 0.04 0.54
AFL 161118P00045000 P 11/18/16 45.0 0.06 0.75
AFL 161118P00047500 P 11/18/16 47.5 0.08 0.81
AFL 161118P00050000 P 11/18/16 50.0 0.19 0.89
AFL 161118P00055000 P 11/18/16 55.0 0.47 0.92
AFL 161118P00057500 P 11/18/16 57.5 0.81 1.13
AFL 161118P00060000 P 11/18/16 60.0 1.07 1.41
AFL 161118P00062500 P 11/18/16 62.5 1.43 1.80
AFL 161118P00065000 P 11/18/16 65.0 1.97 2.44
AFL 161118P00067500 P 11/18/16 67.5 2.75 3.20
AFL 161118P00070000 P 11/18/16 70.0 3.75 4.30
AFL 161118P00072500 P 11/18/16 72.5 5.10 5.85
AFL 161118P00075000 P 11/18/16 75.0 6.70 7.45
AFL 161118P00077500 P 11/18/16 77.5 7.85 10.35
AFL 161118P00080000 P 11/18/16 80.0 9.75 12.80
AFL 161118P00085000 P 11/18/16 85.0 13.90 18.05
AFL 161118P00090000 P 11/18/16 90.0 19.45 22.60
AFL 161118P00095000 P 11/18/16 95.0 24.00 27.60
AFL 170120C00030000 C 01/20/17 30.0 38.15 40.70
AFL 170120C00032500 C 01/20/17 32.5 35.40 38.30
AFL 170120C00035000 C 01/20/17 35.0 33.20 35.75
AFL 170120C00037500 C 01/20/17 37.5 30.70 33.25
AFL 170120C00040000 C 01/20/17 40.0 28.30 30.70
AFL 170120C00042500 C 01/20/17 42.5 25.50 29.40
AFL 170120C00045000 C 01/20/17 45.0 23.35 26.50
AFL 170120C00047500 C 01/20/17 47.5 20.60 24.60
AFL 170120C00050000 C 01/20/17 50.0 18.45 21.25
AFL 170120C00052500 C 01/20/17 52.5 16.10 18.95
AFL 170120C00055000 C 01/20/17 55.0 13.75 16.35
AFL 170120C00057500 C 01/20/17 57.5 11.40 13.90
AFL 170120C00060000 C 01/20/17 60.0 10.05 11.45
AFL 170120C00062500 C 01/20/17 62.5 8.00 9.10
AFL 170120C00065000 C 01/20/17 65.0 6.20 7.00
AFL 170120C00067500 C 01/20/17 67.5 4.70 5.30
AFL 170120C00070000 C 01/20/17 70.0 3.35 3.75
AFL 170120C00072500 C 01/20/17 72.5 2.26 2.51
AFL 170120C00075000 C 01/20/17 75.0 1.24 1.62
AFL 170120C00077500 C 01/20/17 77.5 0.61 0.97
AFL 170120C00080000 C 01/20/17 80.0 0.07 0.80
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.59
AFL 170120P00030000 P 01/20/17 30.0 0.01 0.47
AFL 170120P00032500 P 01/20/17 32.5 0.02 0.65
AFL 170120P00035000 P 01/20/17 35.0 0.04 0.75
AFL 170120P00037500 P 01/20/17 37.5 0.05 0.75
AFL 170120P00040000 P 01/20/17 40.0 0.06 0.81
AFL 170120P00042500 P 01/20/17 42.5 0.14 0.88
AFL 170120P00045000 P 01/20/17 45.0 0.21 0.96
AFL 170120P00047500 P 01/20/17 47.5 0.35 1.05
AFL 170120P00050000 P 01/20/17 50.0 0.90 1.16
AFL 170120P00052500 P 01/20/17 52.5 0.86 1.28
AFL 170120P00055000 P 01/20/17 55.0 1.20 1.33
AFL 170120P00057500 P 01/20/17 57.5 1.44 1.58
AFL 170120P00060000 P 01/20/17 60.0 1.79 1.94
AFL 170120P00062500 P 01/20/17 62.5 2.27 2.46
AFL 170120P00065000 P 01/20/17 65.0 2.58 3.05
AFL 170120P00067500 P 01/20/17 67.5 3.55 3.90
AFL 170120P00070000 P 01/20/17 70.0 4.30 5.00
AFL 170120P00072500 P 01/20/17 72.5 5.00 6.65
AFL 170120P00075000 P 01/20/17 75.0 6.85 8.00
AFL 170120P00077500 P 01/20/17 77.5 8.10 10.75
AFL 170120P00080000 P 01/20/17 80.0 10.30 12.65
AFL 170120P00085000 P 01/20/17 85.0 14.60 17.60
AFL 170217C00035000 C 02/17/17 35.0 33.25 36.35
AFL 170217C00037500 C 02/17/17 37.5 30.50 34.40
AFL 170217C00040000 C 02/17/17 40.0 28.00 31.80
AFL 170217C00042500 C 02/17/17 42.5 25.70 29.40
AFL 170217C00045000 C 02/17/17 45.0 23.35 26.95
AFL 170217C00047500 C 02/17/17 47.5 20.75 24.60
AFL 170217C00050000 C 02/17/17 50.0 18.45 22.10
AFL 170217C00055000 C 02/17/17 55.0 13.80 16.50
AFL 170217C00060000 C 02/17/17 60.0 9.60 12.10
AFL 170217C00062500 C 02/17/17 62.5 8.15 9.85
AFL 170217C00065000 C 02/17/17 65.0 6.20 7.20
AFL 170217C00067500 C 02/17/17 67.5 4.70 5.55
AFL 170217C00070000 C 02/17/17 70.0 3.45 4.05
AFL 170217C00072500 C 02/17/17 72.5 2.32 2.82
AFL 170217C00075000 C 02/17/17 75.0 1.19 1.81
AFL 170217C00077500 C 02/17/17 77.5 0.74 1.17
AFL 170217C00080000 C 02/17/17 80.0 0.43 0.76
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.56
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.51
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.33
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.25
AFL 170217P00035000 P 02/17/17 35.0 0.05 0.50
AFL 170217P00037500 P 02/17/17 37.5 0.07 0.82
AFL 170217P00040000 P 02/17/17 40.0 0.15 0.90
AFL 170217P00042500 P 02/17/17 42.5 0.23 0.98
AFL 170217P00045000 P 02/17/17 45.0 0.32 0.84
AFL 170217P00047500 P 02/17/17 47.5 0.43 1.17
AFL 170217P00050000 P 02/17/17 50.0 0.66 1.31
AFL 170217P00055000 P 02/17/17 55.0 0.98 1.72
AFL 170217P00060000 P 02/17/17 60.0 1.76 2.27
AFL 170217P00062500 P 02/17/17 62.5 2.33 2.86
AFL 170217P00065000 P 02/17/17 65.0 2.88 3.45
AFL 170217P00067500 P 02/17/17 67.5 3.70 4.35
AFL 170217P00070000 P 02/17/17 70.0 4.50 5.50
AFL 170217P00072500 P 02/17/17 72.5 6.00 7.65
AFL 170217P00075000 P 02/17/17 75.0 6.95 9.35
AFL 170217P00077500 P 02/17/17 77.5 8.55 11.30
AFL 170217P00080000 P 02/17/17 80.0 10.30 13.55
AFL 170217P00085000 P 02/17/17 85.0 14.70 18.25
AFL 170217P00090000 P 02/17/17 90.0 19.25 23.45
AFL 170217P00095000 P 02/17/17 95.0 24.30 28.40
AFL 170217P00100000 P 02/17/17 100.0 29.40 32.80
AFL 180119C00030000 C 01/19/18 30.0 37.50 42.00
AFL 180119C00032500 C 01/19/18 32.5 35.00 39.50
AFL 180119C00035000 C 01/19/18 35.0 32.50 37.00
AFL 180119C00037500 C 01/19/18 37.5 30.00 34.50
AFL 180119C00040000 C 01/19/18 40.0 28.00 32.50
AFL 180119C00042500 C 01/19/18 42.5 25.50 30.00
AFL 180119C00045000 C 01/19/18 45.0 23.65 26.65
AFL 180119C00047500 C 01/19/18 47.5 21.15 24.55
AFL 180119C00050000 C 01/19/18 50.0 18.70 22.00
AFL 180119C00052500 C 01/19/18 52.5 16.00 20.00
AFL 180119C00055000 C 01/19/18 55.0 14.00 17.90
AFL 180119C00057500 C 01/19/18 57.5 11.50 15.55
AFL 180119C00060000 C 01/19/18 60.0 11.40 13.20
AFL 180119C00062500 C 01/19/18 62.5 8.35 11.80
AFL 180119C00065000 C 01/19/18 65.0 6.70 9.75
AFL 180119C00067500 C 01/19/18 67.5 5.25 8.25
AFL 180119C00070000 C 01/19/18 70.0 5.30 7.45
AFL 180119C00072500 C 01/19/18 72.5 3.60 5.85
AFL 180119C00075000 C 01/19/18 75.0 2.25 4.55
AFL 180119C00077500 C 01/19/18 77.5 2.19 3.35
AFL 180119C00080000 C 01/19/18 80.0 1.53 2.79
AFL 180119C00085000 C 01/19/18 85.0 0.58 1.89
AFL 180119C00090000 C 01/19/18 90.0 0.00 1.50
AFL 180119P00030000 P 01/19/18 30.0 0.11 1.35
AFL 180119P00032500 P 01/19/18 32.5 0.40 1.56
AFL 180119P00035000 P 01/19/18 35.0 0.40 1.67
AFL 180119P00037500 P 01/19/18 37.5 0.60 1.79
AFL 180119P00040000 P 01/19/18 40.0 0.70 1.94
AFL 180119P00042500 P 01/19/18 42.5 0.80 2.12
AFL 180119P00045000 P 01/19/18 45.0 0.85 2.34
AFL 180119P00047500 P 01/19/18 47.5 1.11 2.60
AFL 180119P00050000 P 01/19/18 50.0 1.44 3.85
AFL 180119P00052500 P 01/19/18 52.5 2.00 3.30
AFL 180119P00055000 P 01/19/18 55.0 2.40 4.40
AFL 180119P00057500 P 01/19/18 57.5 2.60 4.65
AFL 180119P00060000 P 01/19/18 60.0 4.00 5.40
AFL 180119P00062500 P 01/19/18 62.5 3.95 6.30
AFL 180119P00065000 P 01/19/18 65.0 4.85 7.10
AFL 180119P00067500 P 01/19/18 67.5 5.90 8.35
AFL 180119P00070000 P 01/19/18 70.0 6.90 9.85
AFL 180119P00072500 P 01/19/18 72.5 8.30 11.30
AFL 180119P00075000 P 01/19/18 75.0 9.85 13.50
AFL 180119P00077500 P 01/19/18 77.5 11.00 15.00
AFL 180119P00080000 P 01/19/18 80.0 12.60 16.50
AFL 180119P00085000 P 01/19/18 85.0 16.40 20.50
AFL 180119P00090000 P 01/19/18 90.0 21.00 24.85

OPRA data is delayed 15 minutes.