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 May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160520C00030000 C 05/20/16 30.0 37.85 39.40
AFL 160520C00032500 C 05/20/16 32.5 34.20 38.00
AFL 160520C00035000 C 05/20/16 35.0 31.80 35.25
AFL 160520C00037500 C 05/20/16 37.5 29.45 31.55
AFL 160520C00040000 C 05/20/16 40.0 27.85 29.10
AFL 160520C00042500 C 05/20/16 42.5 24.25 28.00
AFL 160520C00045000 C 05/20/16 45.0 21.80 25.20
AFL 160520C00047500 C 05/20/16 47.5 20.30 21.60
AFL 160520C00050000 C 05/20/16 50.0 17.85 19.40
AFL 160520C00052500 C 05/20/16 52.5 15.35 16.85
AFL 160520C00055000 C 05/20/16 55.0 12.85 14.10
AFL 160520C00057500 C 05/20/16 57.5 10.60 11.60
AFL 160520C00060000 C 05/20/16 60.0 8.40 9.10
AFL 160520C00062500 C 05/20/16 62.5 5.95 6.55
AFL 160520C00065000 C 05/20/16 65.0 3.55 4.00
AFL 160520C00067500 C 05/20/16 67.5 1.48 1.67
AFL 160520C00070000 C 05/20/16 70.0 0.26 0.29
AFL 160520C00072500 C 05/20/16 72.5 0.00 0.13
AFL 160520C00075000 C 05/20/16 75.0 0.00 0.15
AFL 160520C00077500 C 05/20/16 77.5 0.00 0.10
AFL 160520C00080000 C 05/20/16 80.0 0.00 0.12
AFL 160520C00085000 C 05/20/16 85.0 0.00 0.11
AFL 160520P00030000 P 05/20/16 30.0 0.00 0.11
AFL 160520P00032500 P 05/20/16 32.5 0.00 0.10
AFL 160520P00035000 P 05/20/16 35.0 0.00 0.10
AFL 160520P00037500 P 05/20/16 37.5 0.00 0.10
AFL 160520P00040000 P 05/20/16 40.0 0.00 0.10
AFL 160520P00042500 P 05/20/16 42.5 0.00 0.10
AFL 160520P00045000 P 05/20/16 45.0 0.00 0.10
AFL 160520P00047500 P 05/20/16 47.5 0.00 0.10
AFL 160520P00050000 P 05/20/16 50.0 0.00 0.12
AFL 160520P00052500 P 05/20/16 52.5 0.00 0.13
AFL 160520P00055000 P 05/20/16 55.0 0.00 0.21
AFL 160520P00057500 P 05/20/16 57.5 0.00 0.05
AFL 160520P00060000 P 05/20/16 60.0 0.01 0.16
AFL 160520P00062500 P 05/20/16 62.5 0.06 0.09
AFL 160520P00065000 P 05/20/16 65.0 0.19 0.22
AFL 160520P00067500 P 05/20/16 67.5 0.63 0.65
AFL 160520P00070000 P 05/20/16 70.0 1.69 2.33
AFL 160520P00072500 P 05/20/16 72.5 3.75 4.50
AFL 160520P00075000 P 05/20/16 75.0 6.25 7.45
AFL 160520P00077500 P 05/20/16 77.5 7.90 10.90
AFL 160520P00080000 P 05/20/16 80.0 11.15 12.55
AFL 160520P00085000 P 05/20/16 85.0 16.10 17.55
AFL 160617C00035000 C 06/17/16 35.0 32.80 34.30
AFL 160617C00037500 C 06/17/16 37.5 29.55 32.45
AFL 160617C00040000 C 06/17/16 40.0 27.55 30.35
AFL 160617C00042500 C 06/17/16 42.5 24.55 27.90
AFL 160617C00045000 C 06/17/16 45.0 22.55 25.20
AFL 160617C00047500 C 06/17/16 47.5 19.40 22.55
AFL 160617C00050000 C 06/17/16 50.0 17.80 19.30
AFL 160617C00055000 C 06/17/16 55.0 12.80 14.35
AFL 160617C00057500 C 06/17/16 57.5 9.60 11.85
AFL 160617C00060000 C 06/17/16 60.0 8.35 9.20
AFL 160617C00062500 C 06/17/16 62.5 6.05 6.70
AFL 160617C00065000 C 06/17/16 65.0 3.60 4.05
AFL 160617C00067500 C 06/17/16 67.5 2.03 2.09
AFL 160617C00070000 C 06/17/16 70.0 0.75 0.80
AFL 160617C00072500 C 06/17/16 72.5 0.20 0.22
AFL 160617C00075000 C 06/17/16 75.0 0.00 0.25
AFL 160617C00077500 C 06/17/16 77.5 0.00 0.14
AFL 160617C00080000 C 06/17/16 80.0 0.00 0.11
AFL 160617C00085000 C 06/17/16 85.0 0.00 0.10
AFL 160617C00090000 C 06/17/16 90.0 0.00 0.10
AFL 160617C00095000 C 06/17/16 95.0 0.00 0.10
AFL 160617C00100000 C 06/17/16 100.0 0.00 0.10
AFL 160617P00035000 P 06/17/16 35.0 0.00 0.10
AFL 160617P00037500 P 06/17/16 37.5 0.00 0.10
AFL 160617P00040000 P 06/17/16 40.0 0.00 0.10
AFL 160617P00042500 P 06/17/16 42.5 0.00 0.11
AFL 160617P00045000 P 06/17/16 45.0 0.00 0.14
AFL 160617P00047500 P 06/17/16 47.5 0.00 0.23
AFL 160617P00050000 P 06/17/16 50.0 0.00 0.25
AFL 160617P00055000 P 06/17/16 55.0 0.03 0.25
AFL 160617P00057500 P 06/17/16 57.5 0.01 0.25
AFL 160617P00060000 P 06/17/16 60.0 0.11 0.19
AFL 160617P00062500 P 06/17/16 62.5 0.30 0.31
AFL 160617P00065000 P 06/17/16 65.0 0.59 0.63
AFL 160617P00067500 P 06/17/16 67.5 1.23 1.26
AFL 160617P00070000 P 06/17/16 70.0 2.45 2.56
AFL 160617P00072500 P 06/17/16 72.5 4.05 4.55
AFL 160617P00075000 P 06/17/16 75.0 6.35 7.35
AFL 160617P00077500 P 06/17/16 77.5 8.70 9.90
AFL 160617P00080000 P 06/17/16 80.0 11.05 12.90
AFL 160617P00085000 P 06/17/16 85.0 15.50 18.35
AFL 160617P00090000 P 06/17/16 90.0 20.95 23.40
AFL 160617P00095000 P 06/17/16 95.0 25.35 28.35
AFL 160617P00100000 P 06/17/16 100.0 31.00 32.50
AFL 160819C00032500 C 08/19/16 32.5 35.25 36.90
AFL 160819C00035000 C 08/19/16 35.0 32.00 35.05
AFL 160819C00037500 C 08/19/16 37.5 30.00 32.00
AFL 160819C00040000 C 08/19/16 40.0 27.50 29.50
AFL 160819C00042500 C 08/19/16 42.5 25.00 27.00
AFL 160819C00045000 C 08/19/16 45.0 21.80 24.50
AFL 160819C00047500 C 08/19/16 47.5 20.05 22.65
AFL 160819C00050000 C 08/19/16 50.0 18.05 19.35
AFL 160819C00052500 C 08/19/16 52.5 15.30 16.90
AFL 160819C00055000 C 08/19/16 55.0 13.10 14.35
AFL 160819C00057500 C 08/19/16 57.5 10.50 11.70
AFL 160819C00060000 C 08/19/16 60.0 8.55 9.40
AFL 160819C00062500 C 08/19/16 62.5 6.40 6.95
AFL 160819C00065000 C 08/19/16 65.0 4.70 4.95
AFL 160819C00067500 C 08/19/16 67.5 2.98 3.10
AFL 160819C00070000 C 08/19/16 70.0 1.64 1.75
AFL 160819C00072500 C 08/19/16 72.5 0.75 0.86
AFL 160819C00075000 C 08/19/16 75.0 0.27 0.45
AFL 160819C00077500 C 08/19/16 77.5 0.06 0.25
AFL 160819C00080000 C 08/19/16 80.0 0.00 0.25
AFL 160819C00085000 C 08/19/16 85.0 0.00 0.19
AFL 160819C00090000 C 08/19/16 90.0 0.00 0.14
AFL 160819P00032500 P 08/19/16 32.5 0.00 0.11
AFL 160819P00035000 P 08/19/16 35.0 0.00 0.17
AFL 160819P00037500 P 08/19/16 37.5 0.01 0.21
AFL 160819P00040000 P 08/19/16 40.0 0.02 0.25
AFL 160819P00042500 P 08/19/16 42.5 0.03 0.25
AFL 160819P00045000 P 08/19/16 45.0 0.01 0.26
AFL 160819P00047500 P 08/19/16 47.5 0.05 0.30
AFL 160819P00050000 P 08/19/16 50.0 0.10 0.35
AFL 160819P00052500 P 08/19/16 52.5 0.16 0.41
AFL 160819P00055000 P 08/19/16 55.0 0.24 0.37
AFL 160819P00057500 P 08/19/16 57.5 0.43 0.54
AFL 160819P00060000 P 08/19/16 60.0 0.60 0.71
AFL 160819P00062500 P 08/19/16 62.5 0.94 1.05
AFL 160819P00065000 P 08/19/16 65.0 1.46 1.60
AFL 160819P00067500 P 08/19/16 67.5 2.22 2.40
AFL 160819P00070000 P 08/19/16 70.0 3.40 3.60
AFL 160819P00072500 P 08/19/16 72.5 4.95 5.60
AFL 160819P00075000 P 08/19/16 75.0 7.05 7.75
AFL 160819P00077500 P 08/19/16 77.5 8.10 10.15
AFL 160819P00080000 P 08/19/16 80.0 11.35 12.90
AFL 160819P00085000 P 08/19/16 85.0 16.05 17.90
AFL 160819P00090000 P 08/19/16 90.0 20.70 23.30
AFL 161118C00032500 C 11/18/16 32.5 35.45 37.00
AFL 161118C00035000 C 11/18/16 35.0 32.20 34.80
AFL 161118C00037500 C 11/18/16 37.5 29.30 33.00
AFL 161118C00040000 C 11/18/16 40.0 26.60 30.25
AFL 161118C00042500 C 11/18/16 42.5 24.50 27.60
AFL 161118C00045000 C 11/18/16 45.0 21.85 25.15
AFL 161118C00047500 C 11/18/16 47.5 19.35 23.20
AFL 161118C00050000 C 11/18/16 50.0 17.35 20.15
AFL 161118C00055000 C 11/18/16 55.0 13.05 15.35
AFL 161118C00057500 C 11/18/16 57.5 10.70 12.15
AFL 161118C00060000 C 11/18/16 60.0 8.80 9.85
AFL 161118C00062500 C 11/18/16 62.5 7.10 7.60
AFL 161118C00065000 C 11/18/16 65.0 5.30 5.55
AFL 161118C00067500 C 11/18/16 67.5 3.80 3.90
AFL 161118C00070000 C 11/18/16 70.0 2.47 2.59
AFL 161118C00072500 C 11/18/16 72.5 1.38 1.63
AFL 161118C00075000 C 11/18/16 75.0 0.67 0.95
AFL 161118C00077500 C 11/18/16 77.5 0.29 0.65
AFL 161118C00080000 C 11/18/16 80.0 0.08 0.50
AFL 161118C00085000 C 11/18/16 85.0 0.00 0.25
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.25
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.19
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.32
AFL 161118P00035000 P 11/18/16 35.0 0.00 0.29
AFL 161118P00037500 P 11/18/16 37.5 0.00 0.36
AFL 161118P00040000 P 11/18/16 40.0 0.01 0.38
AFL 161118P00042500 P 11/18/16 42.5 0.10 0.43
AFL 161118P00045000 P 11/18/16 45.0 0.15 0.50
AFL 161118P00047500 P 11/18/16 47.5 0.23 0.60
AFL 161118P00050000 P 11/18/16 50.0 0.45 0.60
AFL 161118P00055000 P 11/18/16 55.0 0.64 1.04
AFL 161118P00057500 P 11/18/16 57.5 0.91 1.29
AFL 161118P00060000 P 11/18/16 60.0 1.26 1.51
AFL 161118P00062500 P 11/18/16 62.5 1.95 2.03
AFL 161118P00065000 P 11/18/16 65.0 2.58 2.70
AFL 161118P00067500 P 11/18/16 67.5 3.50 3.70
AFL 161118P00070000 P 11/18/16 70.0 4.70 4.95
AFL 161118P00072500 P 11/18/16 72.5 6.05 6.80
AFL 161118P00075000 P 11/18/16 75.0 7.85 8.55
AFL 161118P00077500 P 11/18/16 77.5 8.65 11.85
AFL 161118P00080000 P 11/18/16 80.0 12.00 13.35
AFL 161118P00085000 P 11/18/16 85.0 16.45 18.90
AFL 161118P00090000 P 11/18/16 90.0 20.25 24.35
AFL 161118P00095000 P 11/18/16 95.0 26.30 28.30
AFL 170120C00030000 C 01/20/17 30.0 37.65 39.50
AFL 170120C00032500 C 01/20/17 32.5 34.00 38.45
AFL 170120C00035000 C 01/20/17 35.0 31.50 35.75
AFL 170120C00037500 C 01/20/17 37.5 30.00 32.00
AFL 170120C00040000 C 01/20/17 40.0 27.95 29.50
AFL 170120C00042500 C 01/20/17 42.5 25.00 27.00
AFL 170120C00045000 C 01/20/17 45.0 22.65 24.55
AFL 170120C00047500 C 01/20/17 47.5 20.20 22.10
AFL 170120C00050000 C 01/20/17 50.0 18.00 19.55
AFL 170120C00052500 C 01/20/17 52.5 15.95 16.95
AFL 170120C00055000 C 01/20/17 55.0 13.50 14.55
AFL 170120C00057500 C 01/20/17 57.5 11.10 12.35
AFL 170120C00060000 C 01/20/17 60.0 9.55 10.10
AFL 170120C00062500 C 01/20/17 62.5 7.50 8.10
AFL 170120C00065000 C 01/20/17 65.0 5.70 6.15
AFL 170120C00067500 C 01/20/17 67.5 4.20 4.60
AFL 170120C00070000 C 01/20/17 70.0 2.73 3.35
AFL 170120C00072500 C 01/20/17 72.5 1.86 2.12
AFL 170120C00075000 C 01/20/17 75.0 0.99 1.52
AFL 170120C00077500 C 01/20/17 77.5 0.48 0.84
AFL 170120C00080000 C 01/20/17 80.0 0.28 0.54
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.43
AFL 170120P00030000 P 01/20/17 30.0 0.02 0.38
AFL 170120P00032500 P 01/20/17 32.5 0.02 0.44
AFL 170120P00035000 P 01/20/17 35.0 0.09 0.48
AFL 170120P00037500 P 01/20/17 37.5 0.16 0.50
AFL 170120P00040000 P 01/20/17 40.0 0.23 0.60
AFL 170120P00042500 P 01/20/17 42.5 0.31 0.56
AFL 170120P00045000 P 01/20/17 45.0 0.40 0.77
AFL 170120P00047500 P 01/20/17 47.5 0.53 0.77
AFL 170120P00050000 P 01/20/17 50.0 0.65 0.92
AFL 170120P00052500 P 01/20/17 52.5 0.78 1.19
AFL 170120P00055000 P 01/20/17 55.0 1.00 1.36
AFL 170120P00057500 P 01/20/17 57.5 1.36 1.67
AFL 170120P00060000 P 01/20/17 60.0 1.75 2.02
AFL 170120P00062500 P 01/20/17 62.5 2.40 2.65
AFL 170120P00065000 P 01/20/17 65.0 2.90 3.45
AFL 170120P00067500 P 01/20/17 67.5 3.85 4.30
AFL 170120P00070000 P 01/20/17 70.0 5.05 5.60
AFL 170120P00072500 P 01/20/17 72.5 6.50 7.35
AFL 170120P00075000 P 01/20/17 75.0 8.20 9.15
AFL 170120P00077500 P 01/20/17 77.5 10.10 11.60
AFL 170120P00080000 P 01/20/17 80.0 12.20 13.70
AFL 170120P00085000 P 01/20/17 85.0 16.55 18.35
AFL 180119C00030000 C 01/19/18 30.0 37.60 39.85
AFL 180119C00032500 C 01/19/18 32.5 33.50 38.45
AFL 180119C00035000 C 01/19/18 35.0 31.00 35.95
AFL 180119C00037500 C 01/19/18 37.5 28.55 33.45
AFL 180119C00040000 C 01/19/18 40.0 26.65 30.60
AFL 180119C00042500 C 01/19/18 42.5 23.55 28.45
AFL 180119C00045000 C 01/19/18 45.0 22.70 24.90
AFL 180119C00047500 C 01/19/18 47.5 20.10 23.10
AFL 180119C00050000 C 01/19/18 50.0 17.65 20.65
AFL 180119C00052500 C 01/19/18 52.5 15.45 18.45
AFL 180119C00055000 C 01/19/18 55.0 14.05 16.45
AFL 180119C00057500 C 01/19/18 57.5 11.30 14.45
AFL 180119C00060000 C 01/19/18 60.0 10.05 12.00
AFL 180119C00062500 C 01/19/18 62.5 8.35 10.30
AFL 180119C00065000 C 01/19/18 65.0 6.80 8.75
AFL 180119C00067500 C 01/19/18 67.5 5.35 7.35
AFL 180119C00070000 C 01/19/18 70.0 4.40 5.90
AFL 180119C00072500 C 01/19/18 72.5 3.65 4.85
AFL 180119C00075000 C 01/19/18 75.0 2.71 3.90
AFL 180119C00077500 C 01/19/18 77.5 1.97 2.96
AFL 180119C00080000 C 01/19/18 80.0 1.42 2.11
AFL 180119C00085000 C 01/19/18 85.0 0.60 1.10
AFL 180119C00090000 C 01/19/18 90.0 0.13 1.08
AFL 180119P00030000 P 01/19/18 30.0 0.32 1.14
AFL 180119P00032500 P 01/19/18 32.5 0.30 1.24
AFL 180119P00035000 P 01/19/18 35.0 0.55 1.35
AFL 180119P00037500 P 01/19/18 37.5 0.69 1.44
AFL 180119P00040000 P 01/19/18 40.0 0.84 1.66
AFL 180119P00042500 P 01/19/18 42.5 0.99 1.86
AFL 180119P00045000 P 01/19/18 45.0 1.25 2.09
AFL 180119P00047500 P 01/19/18 47.5 1.40 2.37
AFL 180119P00050000 P 01/19/18 50.0 1.90 2.71
AFL 180119P00052500 P 01/19/18 52.5 2.03 3.55
AFL 180119P00055000 P 01/19/18 55.0 2.72 3.90
AFL 180119P00057500 P 01/19/18 57.5 3.10 4.50
AFL 180119P00060000 P 01/19/18 60.0 4.45 5.10
AFL 180119P00062500 P 01/19/18 62.5 5.25 6.00
AFL 180119P00065000 P 01/19/18 65.0 5.30 6.95
AFL 180119P00067500 P 01/19/18 67.5 6.40 7.90
AFL 180119P00070000 P 01/19/18 70.0 7.70 9.60
AFL 180119P00072500 P 01/19/18 72.5 9.10 11.05
AFL 180119P00075000 P 01/19/18 75.0 10.10 13.20
AFL 180119P00077500 P 01/19/18 77.5 11.85 15.05
AFL 180119P00080000 P 01/19/18 80.0 13.75 16.95
AFL 180119P00085000 P 01/19/18 85.0 17.90 21.05
AFL 180119P00090000 P 01/19/18 90.0 22.45 25.95

OPRA data is delayed 15 minutes.