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 (2016-07-08)Premium Content

Aflac Inc (AFL)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 161021C00037500 C 10/21/16 37.5 33.25 36.00
AFL 161021C00040000 C 10/21/16 40.0 30.10 34.60
AFL 161021C00042500 C 10/21/16 42.5 27.70 31.80
AFL 161021C00045000 C 10/21/16 45.0 25.10 29.70
AFL 161021C00050000 C 10/21/16 50.0 21.00 23.10
AFL 161021C00055000 C 10/21/16 55.0 15.10 19.45
AFL 161021C00060000 C 10/21/16 60.0 11.40 12.95
AFL 161021C00065000 C 10/21/16 65.0 7.35 7.70
AFL 161021C00067500 C 10/21/16 67.5 4.85 5.25
AFL 161021C00070000 C 10/21/16 70.0 2.75 2.86
AFL 161021C00072500 C 10/21/16 72.5 0.98 1.03
AFL 161021C00075000 C 10/21/16 75.0 0.17 0.23
AFL 161021C00077500 C 10/21/16 77.5 0.00 0.10
AFL 161021C00080000 C 10/21/16 80.0 0.00 0.08
AFL 161021C00082500 C 10/21/16 82.5 0.00 0.08
AFL 161021C00085000 C 10/21/16 85.0 0.00 0.07
AFL 161021C00090000 C 10/21/16 90.0 0.00 0.07
AFL 161021C00095000 C 10/21/16 95.0 0.00 0.07
AFL 161021C00100000 C 10/21/16 100.0 0.00 0.07
AFL 161021C00105000 C 10/21/16 105.0 0.00 0.07
AFL 161021P00037500 P 10/21/16 37.5 0.00 0.07
AFL 161021P00040000 P 10/21/16 40.0 0.00 0.07
AFL 161021P00042500 P 10/21/16 42.5 0.00 0.07
AFL 161021P00045000 P 10/21/16 45.0 0.00 0.07
AFL 161021P00050000 P 10/21/16 50.0 0.00 0.08
AFL 161021P00055000 P 10/21/16 55.0 0.00 0.09
AFL 161021P00060000 P 10/21/16 60.0 0.00 0.22
AFL 161021P00065000 P 10/21/16 65.0 0.05 0.31
AFL 161021P00067500 P 10/21/16 67.5 0.13 0.20
AFL 161021P00070000 P 10/21/16 70.0 0.36 0.40
AFL 161021P00072500 P 10/21/16 72.5 1.05 1.10
AFL 161021P00075000 P 10/21/16 75.0 2.69 2.85
AFL 161021P00077500 P 10/21/16 77.5 4.95 5.25
AFL 161021P00080000 P 10/21/16 80.0 6.60 8.85
AFL 161021P00082500 P 10/21/16 82.5 8.00 11.75
AFL 161021P00085000 P 10/21/16 85.0 10.90 15.00
AFL 161021P00090000 P 10/21/16 90.0 15.65 19.95
AFL 161021P00095000 P 10/21/16 95.0 20.60 25.00
AFL 161021P00100000 P 10/21/16 100.0 25.55 30.00
AFL 161021P00105000 P 10/21/16 105.0 31.75 34.25
AFL 161118C00032500 C 11/18/16 32.5 37.75 41.00
AFL 161118C00035000 C 11/18/16 35.0 35.10 39.35
AFL 161118C00037500 C 11/18/16 37.5 32.70 36.85
AFL 161118C00040000 C 11/18/16 40.0 30.10 33.20
AFL 161118C00042500 C 11/18/16 42.5 27.70 30.75
AFL 161118C00045000 C 11/18/16 45.0 25.10 28.30
AFL 161118C00047500 C 11/18/16 47.5 22.70 25.80
AFL 161118C00050000 C 11/18/16 50.0 20.10 23.05
AFL 161118C00055000 C 11/18/16 55.0 15.10 18.10
AFL 161118C00057500 C 11/18/16 57.5 13.85 15.65
AFL 161118C00060000 C 11/18/16 60.0 11.40 13.00
AFL 161118C00062500 C 11/18/16 62.5 9.15 10.50
AFL 161118C00065000 C 11/18/16 65.0 7.50 7.85
AFL 161118C00067500 C 11/18/16 67.5 5.30 5.50
AFL 161118C00070000 C 11/18/16 70.0 3.20 3.50
AFL 161118C00072500 C 11/18/16 72.5 1.62 1.69
AFL 161118C00075000 C 11/18/16 75.0 0.59 0.67
AFL 161118C00077500 C 11/18/16 77.5 0.06 0.45
AFL 161118C00080000 C 11/18/16 80.0 0.00 0.30
AFL 161118C00082500 C 11/18/16 82.5 0.00 0.16
AFL 161118C00085000 C 11/18/16 85.0 0.00 0.14
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.11
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.08
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.06
AFL 161118P00035000 P 11/18/16 35.0 0.00 0.06
AFL 161118P00037500 P 11/18/16 37.5 0.00 0.06
AFL 161118P00040000 P 11/18/16 40.0 0.00 0.06
AFL 161118P00042500 P 11/18/16 42.5 0.00 0.06
AFL 161118P00045000 P 11/18/16 45.0 0.00 0.06
AFL 161118P00047500 P 11/18/16 47.5 0.00 0.11
AFL 161118P00050000 P 11/18/16 50.0 0.02 0.15
AFL 161118P00055000 P 11/18/16 55.0 0.03 0.20
AFL 161118P00057500 P 11/18/16 57.5 0.10 0.50
AFL 161118P00060000 P 11/18/16 60.0 0.15 0.50
AFL 161118P00062500 P 11/18/16 62.5 0.21 0.37
AFL 161118P00065000 P 11/18/16 65.0 0.34 0.41
AFL 161118P00067500 P 11/18/16 67.5 0.55 0.62
AFL 161118P00070000 P 11/18/16 70.0 1.03 1.09
AFL 161118P00072500 P 11/18/16 72.5 1.95 2.04
AFL 161118P00075000 P 11/18/16 75.0 3.40 3.60
AFL 161118P00077500 P 11/18/16 77.5 5.45 5.80
AFL 161118P00080000 P 11/18/16 80.0 7.30 9.85
AFL 161118P00082500 P 11/18/16 82.5 8.40 12.75
AFL 161118P00085000 P 11/18/16 85.0 11.30 15.15
AFL 161118P00090000 P 11/18/16 90.0 17.15 19.50
AFL 161118P00095000 P 11/18/16 95.0 21.85 24.85
AFL 170120C00030000 C 01/20/17 30.0 40.55 43.85
AFL 170120C00032500 C 01/20/17 32.5 37.50 42.15
AFL 170120C00035000 C 01/20/17 35.0 35.10 39.15
AFL 170120C00037500 C 01/20/17 37.5 32.70 36.90
AFL 170120C00040000 C 01/20/17 40.0 30.10 34.50
AFL 170120C00042500 C 01/20/17 42.5 27.70 31.95
AFL 170120C00045000 C 01/20/17 45.0 26.55 28.05
AFL 170120C00047500 C 01/20/17 47.5 22.70 26.25
AFL 170120C00050000 C 01/20/17 50.0 21.60 23.10
AFL 170120C00052500 C 01/20/17 52.5 19.15 20.65
AFL 170120C00055000 C 01/20/17 55.0 16.70 18.20
AFL 170120C00057500 C 01/20/17 57.5 15.05 15.35
AFL 170120C00060000 C 01/20/17 60.0 11.85 13.30
AFL 170120C00062500 C 01/20/17 62.5 9.55 10.85
AFL 170120C00065000 C 01/20/17 65.0 7.70 8.50
AFL 170120C00067500 C 01/20/17 67.5 5.70 6.10
AFL 170120C00070000 C 01/20/17 70.0 3.85 4.20
AFL 170120C00072500 C 01/20/17 72.5 2.29 2.38
AFL 170120C00075000 C 01/20/17 75.0 1.15 1.26
AFL 170120C00077500 C 01/20/17 77.5 0.49 0.59
AFL 170120C00080000 C 01/20/17 80.0 0.18 0.45
AFL 170120C00082500 C 01/20/17 82.5 0.00 0.35
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.22
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.06
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.10
AFL 170120P00035000 P 01/20/17 35.0 0.00 0.09
AFL 170120P00037500 P 01/20/17 37.5 0.01 0.13
AFL 170120P00040000 P 01/20/17 40.0 0.03 0.17
AFL 170120P00042500 P 01/20/17 42.5 0.07 0.25
AFL 170120P00045000 P 01/20/17 45.0 0.09 0.37
AFL 170120P00047500 P 01/20/17 47.5 0.14 0.51
AFL 170120P00050000 P 01/20/17 50.0 0.14 0.48
AFL 170120P00052500 P 01/20/17 52.5 0.20 0.63
AFL 170120P00055000 P 01/20/17 55.0 0.30 0.36
AFL 170120P00057500 P 01/20/17 57.5 0.31 0.75
AFL 170120P00060000 P 01/20/17 60.0 0.48 0.68
AFL 170120P00062500 P 01/20/17 62.5 0.61 0.77
AFL 170120P00065000 P 01/20/17 65.0 0.82 0.98
AFL 170120P00067500 P 01/20/17 67.5 1.19 1.26
AFL 170120P00070000 P 01/20/17 70.0 1.78 1.84
AFL 170120P00072500 P 01/20/17 72.5 2.71 2.78
AFL 170120P00075000 P 01/20/17 75.0 3.95 4.35
AFL 170120P00077500 P 01/20/17 77.5 5.70 6.85
AFL 170120P00080000 P 01/20/17 80.0 7.75 9.10
AFL 170120P00082500 P 01/20/17 82.5 9.30 11.80
AFL 170120P00085000 P 01/20/17 85.0 12.40 14.00
AFL 170217C00035000 C 02/17/17 35.0 35.20 38.00
AFL 170217C00037500 C 02/17/17 37.5 32.70 37.10
AFL 170217C00040000 C 02/17/17 40.0 30.10 34.45
AFL 170217C00042500 C 02/17/17 42.5 27.70 32.00
AFL 170217C00045000 C 02/17/17 45.0 25.25 29.55
AFL 170217C00047500 C 02/17/17 47.5 22.75 27.20
AFL 170217C00050000 C 02/17/17 50.0 20.30 24.25
AFL 170217C00055000 C 02/17/17 55.0 16.65 19.75
AFL 170217C00060000 C 02/17/17 60.0 11.90 13.40
AFL 170217C00062500 C 02/17/17 62.5 9.70 10.95
AFL 170217C00065000 C 02/17/17 65.0 7.55 8.75
AFL 170217C00067500 C 02/17/17 67.5 5.60 6.60
AFL 170217C00070000 C 02/17/17 70.0 4.15 4.75
AFL 170217C00072500 C 02/17/17 72.5 2.53 2.96
AFL 170217C00075000 C 02/17/17 75.0 1.46 1.75
AFL 170217C00077500 C 02/17/17 77.5 0.64 0.92
AFL 170217C00080000 C 02/17/17 80.0 0.24 0.50
AFL 170217C00082500 C 02/17/17 82.5 0.01 0.46
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.37
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.20
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.17
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.16
AFL 170217P00035000 P 02/17/17 35.0 0.00 0.19
AFL 170217P00037500 P 02/17/17 37.5 0.00 0.25
AFL 170217P00040000 P 02/17/17 40.0 0.01 0.35
AFL 170217P00042500 P 02/17/17 42.5 0.07 0.46
AFL 170217P00045000 P 02/17/17 45.0 0.09 0.55
AFL 170217P00047500 P 02/17/17 47.5 0.15 0.59
AFL 170217P00050000 P 02/17/17 50.0 0.22 0.60
AFL 170217P00055000 P 02/17/17 55.0 0.35 0.84
AFL 170217P00060000 P 02/17/17 60.0 0.52 0.89
AFL 170217P00062500 P 02/17/17 62.5 0.74 1.19
AFL 170217P00065000 P 02/17/17 65.0 1.00 1.42
AFL 170217P00067500 P 02/17/17 67.5 1.53 1.90
AFL 170217P00070000 P 02/17/17 70.0 2.09 2.66
AFL 170217P00072500 P 02/17/17 72.5 2.98 3.55
AFL 170217P00075000 P 02/17/17 75.0 4.30 4.95
AFL 170217P00077500 P 02/17/17 77.5 6.05 7.45
AFL 170217P00080000 P 02/17/17 80.0 7.55 9.65
AFL 170217P00082500 P 02/17/17 82.5 9.80 11.90
AFL 170217P00085000 P 02/17/17 85.0 11.15 15.60
AFL 170217P00090000 P 02/17/17 90.0 15.70 20.25
AFL 170217P00095000 P 02/17/17 95.0 21.05 25.45
AFL 170217P00100000 P 02/17/17 100.0 26.50 29.95
AFL 170519C00037500 C 05/19/17 37.5 33.85 35.55
AFL 170519C00040000 C 05/19/17 40.0 30.15 34.70
AFL 170519C00042500 C 05/19/17 42.5 27.70 31.70
AFL 170519C00045000 C 05/19/17 45.0 26.45 29.25
AFL 170519C00050000 C 05/19/17 50.0 21.55 24.35
AFL 170519C00055000 C 05/19/17 55.0 16.75 18.45
AFL 170519C00060000 C 05/19/17 60.0 12.15 14.65
AFL 170519C00062500 C 05/19/17 62.5 10.05 11.50
AFL 170519C00065000 C 05/19/17 65.0 8.05 9.35
AFL 170519C00067500 C 05/19/17 67.5 6.20 7.30
AFL 170519C00070000 C 05/19/17 70.0 4.70 5.55
AFL 170519C00072500 C 05/19/17 72.5 3.55 3.90
AFL 170519C00075000 C 05/19/17 75.0 2.31 2.70
AFL 170519C00077500 C 05/19/17 77.5 1.32 1.77
AFL 170519C00080000 C 05/19/17 80.0 0.78 1.06
AFL 170519C00085000 C 05/19/17 85.0 0.07 0.50
AFL 170519C00090000 C 05/19/17 90.0 0.00 0.41
AFL 170519C00095000 C 05/19/17 95.0 0.00 0.25
AFL 170519C00100000 C 05/19/17 100.0 0.00 0.19
AFL 170519C00105000 C 05/19/17 105.0 0.00 0.17
AFL 170519P00037500 P 05/19/17 37.5 0.18 0.63
AFL 170519P00040000 P 05/19/17 40.0 0.24 0.70
AFL 170519P00042500 P 05/19/17 42.5 0.31 0.77
AFL 170519P00045000 P 05/19/17 45.0 0.38 0.85
AFL 170519P00050000 P 05/19/17 50.0 0.46 0.97
AFL 170519P00055000 P 05/19/17 55.0 0.79 1.26
AFL 170519P00060000 P 05/19/17 60.0 1.26 1.60
AFL 170519P00062500 P 05/19/17 62.5 1.47 1.76
AFL 170519P00065000 P 05/19/17 65.0 2.05 2.27
AFL 170519P00067500 P 05/19/17 67.5 2.64 2.75
AFL 170519P00070000 P 05/19/17 70.0 3.40 3.70
AFL 170519P00072500 P 05/19/17 72.5 4.15 4.70
AFL 170519P00075000 P 05/19/17 75.0 5.40 6.65
AFL 170519P00077500 P 05/19/17 77.5 7.00 8.35
AFL 170519P00080000 P 05/19/17 80.0 8.95 10.40
AFL 170519P00085000 P 05/19/17 85.0 12.45 14.80
AFL 170519P00090000 P 05/19/17 90.0 16.10 20.60
AFL 170519P00095000 P 05/19/17 95.0 21.45 25.80
AFL 170519P00100000 P 05/19/17 100.0 26.45 30.80
AFL 170519P00105000 P 05/19/17 105.0 32.20 35.00
AFL 180119C00030000 C 01/19/18 30.0 40.30 43.85
AFL 180119C00032500 C 01/19/18 32.5 37.70 42.30
AFL 180119C00035000 C 01/19/18 35.0 35.40 38.55
AFL 180119C00037500 C 01/19/18 37.5 32.70 37.40
AFL 180119C00040000 C 01/19/18 40.0 30.30 34.90
AFL 180119C00042500 C 01/19/18 42.5 27.70 32.50
AFL 180119C00045000 C 01/19/18 45.0 26.25 28.65
AFL 180119C00047500 C 01/19/18 47.5 24.10 26.55
AFL 180119C00050000 C 01/19/18 50.0 21.75 24.25
AFL 180119C00052500 C 01/19/18 52.5 19.25 21.75
AFL 180119C00055000 C 01/19/18 55.0 17.00 19.00
AFL 180119C00057500 C 01/19/18 57.5 14.80 16.75
AFL 180119C00060000 C 01/19/18 60.0 13.05 14.75
AFL 180119C00062500 C 01/19/18 62.5 10.75 12.85
AFL 180119C00065000 C 01/19/18 65.0 9.00 10.75
AFL 180119C00067500 C 01/19/18 67.5 7.60 9.15
AFL 180119C00070000 C 01/19/18 70.0 6.20 7.45
AFL 180119C00072500 C 01/19/18 72.5 4.50 6.00
AFL 180119C00075000 C 01/19/18 75.0 3.70 4.70
AFL 180119C00077500 C 01/19/18 77.5 2.40 3.50
AFL 180119C00080000 C 01/19/18 80.0 2.12 2.65
AFL 180119C00082500 C 01/19/18 82.5 1.42 1.96
AFL 180119C00085000 C 01/19/18 85.0 0.83 1.59
AFL 180119C00090000 C 01/19/18 90.0 0.15 1.00
AFL 180119C00095000 C 01/19/18 95.0 0.00 1.00
AFL 180119P00030000 P 01/19/18 30.0 0.28 1.12
AFL 180119P00032500 P 01/19/18 32.5 0.37 1.21
AFL 180119P00035000 P 01/19/18 35.0 0.42 1.31
AFL 180119P00037500 P 01/19/18 37.5 0.51 1.43
AFL 180119P00040000 P 01/19/18 40.0 0.61 1.53
AFL 180119P00042500 P 01/19/18 42.5 0.74 1.63
AFL 180119P00045000 P 01/19/18 45.0 0.89 1.76
AFL 180119P00047500 P 01/19/18 47.5 1.06 1.91
AFL 180119P00050000 P 01/19/18 50.0 1.26 2.11
AFL 180119P00052500 P 01/19/18 52.5 1.51 2.35
AFL 180119P00055000 P 01/19/18 55.0 1.89 2.43
AFL 180119P00057500 P 01/19/18 57.5 2.22 3.05
AFL 180119P00060000 P 01/19/18 60.0 2.69 3.60
AFL 180119P00062500 P 01/19/18 62.5 3.35 4.00
AFL 180119P00065000 P 01/19/18 65.0 4.05 4.95
AFL 180119P00067500 P 01/19/18 67.5 4.65 5.75
AFL 180119P00070000 P 01/19/18 70.0 5.50 6.55
AFL 180119P00072500 P 01/19/18 72.5 6.65 7.55
AFL 180119P00075000 P 01/19/18 75.0 7.75 9.35
AFL 180119P00077500 P 01/19/18 77.5 9.25 11.05
AFL 180119P00080000 P 01/19/18 80.0 10.85 13.40
AFL 180119P00082500 P 01/19/18 82.5 12.60 14.50
AFL 180119P00085000 P 01/19/18 85.0 14.65 16.50
AFL 180119P00090000 P 01/19/18 90.0 18.25 21.55
AFL 180119P00095000 P 01/19/18 95.0 22.70 26.25

OPRA data is delayed 15 minutes.