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 (2015-01-09)Premium Content

Aflac Inc (AFL)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150220C00030000 C 02/20/15 30.0 27.20 28.40
AFL 150220C00032500 C 02/20/15 32.5 24.70 25.90
AFL 150220C00035000 C 02/20/15 35.0 22.15 23.45
AFL 150220C00037500 C 02/20/15 37.5 19.70 20.95
AFL 150220C00040000 C 02/20/15 40.0 17.20 18.55
AFL 150220C00042500 C 02/20/15 42.5 14.75 16.15
AFL 150220C00045000 C 02/20/15 45.0 12.20 13.50
AFL 150220C00047500 C 02/20/15 47.5 9.80 11.20
AFL 150220C00050000 C 02/20/15 50.0 7.35 8.55
AFL 150220C00052500 C 02/20/15 52.5 4.85 6.05
AFL 150220C00055000 C 02/20/15 55.0 2.62 3.55
AFL 150220C00057500 C 02/20/15 57.5 0.89 1.08
AFL 150220C00060000 C 02/20/15 60.0 0.16 0.20
AFL 150220C00062500 C 02/20/15 62.5 0.01 0.10
AFL 150220C00065000 C 02/20/15 65.0 0.00 0.05
AFL 150220C00067500 C 02/20/15 67.5 0.00 0.04
AFL 150220C00070000 C 02/20/15 70.0 0.00 0.04
AFL 150220C00072500 C 02/20/15 72.5 0.00 0.04
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.04
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.04
AFL 150220P00030000 P 02/20/15 30.0 0.00 0.04
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.04
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.04
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.04
AFL 150220P00040000 P 02/20/15 40.0 0.00 0.04
AFL 150220P00042500 P 02/20/15 42.5 0.00 0.04
AFL 150220P00045000 P 02/20/15 45.0 0.01 0.05
AFL 150220P00047500 P 02/20/15 47.5 0.01 0.11
AFL 150220P00050000 P 02/20/15 50.0 0.04 0.12
AFL 150220P00052500 P 02/20/15 52.5 0.07 0.19
AFL 150220P00055000 P 02/20/15 55.0 0.37 0.50
AFL 150220P00057500 P 02/20/15 57.5 1.33 1.45
AFL 150220P00060000 P 02/20/15 60.0 2.63 3.25
AFL 150220P00062500 P 02/20/15 62.5 4.20 5.65
AFL 150220P00065000 P 02/20/15 65.0 6.70 8.05
AFL 150220P00067500 P 02/20/15 67.5 9.25 10.60
AFL 150220P00070000 P 02/20/15 70.0 11.75 13.15
AFL 150220P00072500 P 02/20/15 72.5 14.25 15.65
AFL 150220P00075000 P 02/20/15 75.0 16.75 18.20
AFL 150220P00080000 P 02/20/15 80.0 21.75 23.15
AFL 150320C00037500 C 03/20/15 37.5 19.80 20.95
AFL 150320C00040000 C 03/20/15 40.0 16.40 18.60
AFL 150320C00042500 C 03/20/15 42.5 14.75 16.10
AFL 150320C00045000 C 03/20/15 45.0 12.30 13.65
AFL 150320C00047500 C 03/20/15 47.5 9.85 11.25
AFL 150320C00050000 C 03/20/15 50.0 7.30 8.55
AFL 150320C00052500 C 03/20/15 52.5 5.00 6.10
AFL 150320C00055000 C 03/20/15 55.0 2.84 3.60
AFL 150320C00057500 C 03/20/15 57.5 1.28 1.41
AFL 150320C00060000 C 03/20/15 60.0 0.43 0.48
AFL 150320C00062500 C 03/20/15 62.5 0.11 0.24
AFL 150320C00065000 C 03/20/15 65.0 0.02 0.11
AFL 150320C00067500 C 03/20/15 67.5 0.00 0.07
AFL 150320C00070000 C 03/20/15 70.0 0.00 0.04
AFL 150320C00075000 C 03/20/15 75.0 0.00 0.04
AFL 150320P00037500 P 03/20/15 37.5 0.00 0.05
AFL 150320P00040000 P 03/20/15 40.0 0.02 0.07
AFL 150320P00042500 P 03/20/15 42.5 0.02 0.11
AFL 150320P00045000 P 03/20/15 45.0 0.03 0.12
AFL 150320P00047500 P 03/20/15 47.5 0.06 0.16
AFL 150320P00050000 P 03/20/15 50.0 0.15 0.25
AFL 150320P00052500 P 03/20/15 52.5 0.26 0.44
AFL 150320P00055000 P 03/20/15 55.0 0.60 0.90
AFL 150320P00057500 P 03/20/15 57.5 1.76 1.85
AFL 150320P00060000 P 03/20/15 60.0 3.00 3.50
AFL 150320P00062500 P 03/20/15 62.5 4.05 5.70
AFL 150320P00065000 P 03/20/15 65.0 6.70 8.20
AFL 150320P00067500 P 03/20/15 67.5 9.25 10.60
AFL 150320P00070000 P 03/20/15 70.0 11.80 13.20
AFL 150320P00075000 P 03/20/15 75.0 16.85 18.20
AFL 150515C00032500 C 05/15/15 32.5 24.70 25.90
AFL 150515C00035000 C 05/15/15 35.0 21.45 24.05
AFL 150515C00037500 C 05/15/15 37.5 19.60 21.00
AFL 150515C00040000 C 05/15/15 40.0 17.30 18.55
AFL 150515C00042500 C 05/15/15 42.5 14.70 16.15
AFL 150515C00045000 C 05/15/15 45.0 12.35 13.85
AFL 150515C00047500 C 05/15/15 47.5 9.80 11.60
AFL 150515C00050000 C 05/15/15 50.0 7.50 9.30
AFL 150515C00052500 C 05/15/15 52.5 5.40 6.15
AFL 150515C00055000 C 05/15/15 55.0 3.50 3.70
AFL 150515C00057500 C 05/15/15 57.5 2.00 2.20
AFL 150515C00060000 C 05/15/15 60.0 0.99 1.13
AFL 150515C00062500 C 05/15/15 62.5 0.41 0.45
AFL 150515C00065000 C 05/15/15 65.0 0.15 0.20
AFL 150515C00067500 C 05/15/15 67.5 0.05 0.17
AFL 150515C00070000 C 05/15/15 70.0 0.00 0.11
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.10
AFL 150515P00032500 P 05/15/15 32.5 0.01 0.06
AFL 150515P00035000 P 05/15/15 35.0 0.02 0.09
AFL 150515P00037500 P 05/15/15 37.5 0.03 0.15
AFL 150515P00040000 P 05/15/15 40.0 0.05 0.16
AFL 150515P00042500 P 05/15/15 42.5 0.08 0.21
AFL 150515P00045000 P 05/15/15 45.0 0.13 0.25
AFL 150515P00047500 P 05/15/15 47.5 0.20 0.36
AFL 150515P00050000 P 05/15/15 50.0 0.40 0.54
AFL 150515P00052500 P 05/15/15 52.5 0.89 0.91
AFL 150515P00055000 P 05/15/15 55.0 1.46 1.54
AFL 150515P00057500 P 05/15/15 57.5 2.48 2.58
AFL 150515P00060000 P 05/15/15 60.0 3.90 4.05
AFL 150515P00062500 P 05/15/15 62.5 5.80 6.00
AFL 150515P00065000 P 05/15/15 65.0 6.50 8.25
AFL 150515P00067500 P 05/15/15 67.5 8.95 10.75
AFL 150515P00070000 P 05/15/15 70.0 11.40 13.60
AFL 150515P00075000 P 05/15/15 75.0 16.45 18.45
AFL 150821C00040000 C 08/21/15 40.0 17.25 18.65
AFL 150821C00042500 C 08/21/15 42.5 14.75 16.40
AFL 150821C00045000 C 08/21/15 45.0 12.25 14.05
AFL 150821C00047500 C 08/21/15 47.5 9.65 11.95
AFL 150821C00050000 C 08/21/15 50.0 7.80 9.50
AFL 150821C00052500 C 08/21/15 52.5 5.80 7.10
AFL 150821C00055000 C 08/21/15 55.0 4.10 4.50
AFL 150821C00057500 C 08/21/15 57.5 2.61 3.20
AFL 150821C00060000 C 08/21/15 60.0 1.62 1.96
AFL 150821C00062500 C 08/21/15 62.5 0.91 1.05
AFL 150821C00065000 C 08/21/15 65.0 0.51 0.72
AFL 150821C00067500 C 08/21/15 67.5 0.26 0.47
AFL 150821C00070000 C 08/21/15 70.0 0.09 0.28
AFL 150821C00075000 C 08/21/15 75.0 0.03 0.15
AFL 150821C00080000 C 08/21/15 80.0 0.01 0.12
AFL 150821P00040000 P 08/21/15 40.0 0.18 0.35
AFL 150821P00042500 P 08/21/15 42.5 0.28 0.45
AFL 150821P00045000 P 08/21/15 45.0 0.38 0.64
AFL 150821P00047500 P 08/21/15 47.5 0.56 0.91
AFL 150821P00050000 P 08/21/15 50.0 0.92 1.28
AFL 150821P00052500 P 08/21/15 52.5 1.55 1.80
AFL 150821P00055000 P 08/21/15 55.0 2.32 2.65
AFL 150821P00057500 P 08/21/15 57.5 2.99 3.85
AFL 150821P00060000 P 08/21/15 60.0 4.15 5.30
AFL 150821P00062500 P 08/21/15 62.5 5.75 7.20
AFL 150821P00065000 P 08/21/15 65.0 7.35 9.25
AFL 150821P00067500 P 08/21/15 67.5 9.20 11.50
AFL 150821P00070000 P 08/21/15 70.0 11.55 14.30
AFL 150821P00075000 P 08/21/15 75.0 16.65 19.25
AFL 150821P00080000 P 08/21/15 80.0 21.70 24.15
AFL 160115C00030000 C 01/15/16 30.0 27.05 28.50
AFL 160115C00032500 C 01/15/16 32.5 23.90 26.10
AFL 160115C00035000 C 01/15/16 35.0 21.40 23.60
AFL 160115C00037500 C 01/15/16 37.5 19.65 21.15
AFL 160115C00040000 C 01/15/16 40.0 17.05 18.80
AFL 160115C00042500 C 01/15/16 42.5 14.65 16.70
AFL 160115C00045000 C 01/15/16 45.0 12.50 14.45
AFL 160115C00047500 C 01/15/16 47.5 10.25 12.10
AFL 160115C00050000 C 01/15/16 50.0 8.20 10.00
AFL 160115C00052500 C 01/15/16 52.5 5.25 8.05
AFL 160115C00055000 C 01/15/16 55.0 4.75 5.15
AFL 160115C00057500 C 01/15/16 57.5 3.40 3.80
AFL 160115C00060000 C 01/15/16 60.0 2.37 2.80
AFL 160115C00062500 C 01/15/16 62.5 1.56 2.47
AFL 160115C00065000 C 01/15/16 65.0 1.00 1.77
AFL 160115C00067500 C 01/15/16 67.5 0.57 1.04
AFL 160115C00070000 C 01/15/16 70.0 0.28 0.70
AFL 160115C00072500 C 01/15/16 72.5 0.11 0.52
AFL 160115C00075000 C 01/15/16 75.0 0.03 0.33
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.20
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.20
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.16
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.14
AFL 160115P00030000 P 01/15/16 30.0 0.04 0.30
AFL 160115P00032500 P 01/15/16 32.5 0.10 0.45
AFL 160115P00035000 P 01/15/16 35.0 0.18 0.53
AFL 160115P00037500 P 01/15/16 37.5 0.24 0.50
AFL 160115P00040000 P 01/15/16 40.0 0.40 0.70
AFL 160115P00042500 P 01/15/16 42.5 0.78 0.95
AFL 160115P00045000 P 01/15/16 45.0 1.06 1.28
AFL 160115P00047500 P 01/15/16 47.5 1.44 1.64
AFL 160115P00050000 P 01/15/16 50.0 1.97 2.10
AFL 160115P00052500 P 01/15/16 52.5 2.65 2.92
AFL 160115P00055000 P 01/15/16 55.0 3.55 3.85
AFL 160115P00057500 P 01/15/16 57.5 4.75 5.05
AFL 160115P00060000 P 01/15/16 60.0 5.15 6.60
AFL 160115P00062500 P 01/15/16 62.5 6.60 8.20
AFL 160115P00065000 P 01/15/16 65.0 8.35 10.20
AFL 160115P00067500 P 01/15/16 67.5 10.30 13.60
AFL 160115P00070000 P 01/15/16 70.0 12.40 14.45
AFL 160115P00072500 P 01/15/16 72.5 14.15 18.00
AFL 160115P00075000 P 01/15/16 75.0 16.85 20.15
AFL 160115P00080000 P 01/15/16 80.0 21.85 24.85
AFL 160115P00085000 P 01/15/16 85.0 26.65 29.80
AFL 160115P00090000 P 01/15/16 90.0 31.30 34.75
AFL 160115P00095000 P 01/15/16 95.0 36.25 39.65
AFL 170120C00030000 C 01/20/17 30.0 26.75 28.55
AFL 170120C00032500 C 01/20/17 32.5 23.60 25.95
AFL 170120C00035000 C 01/20/17 35.0 19.85 23.75
AFL 170120C00037500 C 01/20/17 37.5 19.60 21.40
AFL 170120C00040000 C 01/20/17 40.0 17.20 19.50
AFL 170120C00042500 C 01/20/17 42.5 14.50 17.35
AFL 170120C00045000 C 01/20/17 45.0 12.05 15.55
AFL 170120C00047500 C 01/20/17 47.5 10.75 13.35
AFL 170120C00050000 C 01/20/17 50.0 9.00 11.45
AFL 170120C00052500 C 01/20/17 52.5 7.35 9.70
AFL 170120C00055000 C 01/20/17 55.0 5.95 8.05
AFL 170120C00057500 C 01/20/17 57.5 4.80 6.70
AFL 170120C00060000 C 01/20/17 60.0 3.70 5.45
AFL 170120C00062500 C 01/20/17 62.5 2.91 3.85
AFL 170120C00065000 C 01/20/17 65.0 2.40 3.00
AFL 170120C00067500 C 01/20/17 67.5 1.63 2.72
AFL 170120C00070000 C 01/20/17 70.0 1.18 2.10
AFL 170120C00075000 C 01/20/17 75.0 0.55 1.25
AFL 170120C00080000 C 01/20/17 80.0 0.11 0.94
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.83
AFL 170120P00030000 P 01/20/17 30.0 0.32 0.70
AFL 170120P00032500 P 01/20/17 32.5 0.29 1.08
AFL 170120P00035000 P 01/20/17 35.0 0.27 1.00
AFL 170120P00037500 P 01/20/17 37.5 0.89 1.35
AFL 170120P00040000 P 01/20/17 40.0 1.05 1.86
AFL 170120P00042500 P 01/20/17 42.5 1.40 2.38
AFL 170120P00045000 P 01/20/17 45.0 1.89 2.86
AFL 170120P00047500 P 01/20/17 47.5 2.24 3.70
AFL 170120P00050000 P 01/20/17 50.0 3.00 4.45
AFL 170120P00052500 P 01/20/17 52.5 3.80 5.00
AFL 170120P00055000 P 01/20/17 55.0 4.85 6.55
AFL 170120P00057500 P 01/20/17 57.5 5.80 7.85
AFL 170120P00060000 P 01/20/17 60.0 7.10 9.30
AFL 170120P00062500 P 01/20/17 62.5 8.65 10.80
AFL 170120P00065000 P 01/20/17 65.0 10.15 12.65
AFL 170120P00067500 P 01/20/17 67.5 11.85 14.55
AFL 170120P00070000 P 01/20/17 70.0 13.75 16.60
AFL 170120P00075000 P 01/20/17 75.0 17.40 21.50
AFL 170120P00080000 P 01/20/17 80.0 22.45 26.05
AFL 170120P00085000 P 01/20/17 85.0 27.20 30.75

OPRA data is delayed 15 minutes.