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 (2015-07-10)Premium Content

Aflac Inc (AFL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150821C00040000 C 08/21/15 40.0 23.25 24.35
AFL 150821C00042500 C 08/21/15 42.5 19.95 22.65
AFL 150821C00045000 C 08/21/15 45.0 17.45 19.45
AFL 150821C00047500 C 08/21/15 47.5 14.90 16.90
AFL 150821C00050000 C 08/21/15 50.0 13.35 14.95
AFL 150821C00052500 C 08/21/15 52.5 11.35 12.05
AFL 150821C00055000 C 08/21/15 55.0 8.90 9.40
AFL 150821C00057500 C 08/21/15 57.5 6.40 6.90
AFL 150821C00060000 C 08/21/15 60.0 3.95 4.40
AFL 150821C00062500 C 08/21/15 62.5 1.80 1.87
AFL 150821C00065000 C 08/21/15 65.0 0.33 0.37
AFL 150821C00067500 C 08/21/15 67.5 0.03 0.04
AFL 150821C00070000 C 08/21/15 70.0 0.00 0.04
AFL 150821C00072500 C 08/21/15 72.5 0.00 0.04
AFL 150821C00075000 C 08/21/15 75.0 0.00 0.04
AFL 150821C00080000 C 08/21/15 80.0 0.00 0.04
AFL 150821P00040000 P 08/21/15 40.0 0.00 0.04
AFL 150821P00042500 P 08/21/15 42.5 0.00 0.04
AFL 150821P00045000 P 08/21/15 45.0 0.00 0.04
AFL 150821P00047500 P 08/21/15 47.5 0.00 0.03
AFL 150821P00050000 P 08/21/15 50.0 0.00 0.04
AFL 150821P00052500 P 08/21/15 52.5 0.00 0.11
AFL 150821P00055000 P 08/21/15 55.0 0.02 0.12
AFL 150821P00057500 P 08/21/15 57.5 0.05 0.10
AFL 150821P00060000 P 08/21/15 60.0 0.13 0.16
AFL 150821P00062500 P 08/21/15 62.5 0.45 0.50
AFL 150821P00065000 P 08/21/15 65.0 1.61 1.69
AFL 150821P00067500 P 08/21/15 67.5 3.55 4.05
AFL 150821P00070000 P 08/21/15 70.0 6.05 6.50
AFL 150821P00072500 P 08/21/15 72.5 8.30 9.10
AFL 150821P00075000 P 08/21/15 75.0 9.70 12.95
AFL 150821P00080000 P 08/21/15 80.0 15.90 17.05
AFL 150918C00032500 C 09/18/15 32.5 31.00 32.60
AFL 150918C00035000 C 09/18/15 35.0 28.15 29.45
AFL 150918C00037500 C 09/18/15 37.5 24.95 26.90
AFL 150918C00040000 C 09/18/15 40.0 23.75 24.35
AFL 150918C00042500 C 09/18/15 42.5 21.35 21.80
AFL 150918C00045000 C 09/18/15 45.0 18.80 19.30
AFL 150918C00047500 C 09/18/15 47.5 15.30 17.05
AFL 150918C00050000 C 09/18/15 50.0 12.80 14.55
AFL 150918C00052500 C 09/18/15 52.5 9.95 12.05
AFL 150918C00055000 C 09/18/15 55.0 8.90 9.50
AFL 150918C00057500 C 09/18/15 57.5 6.40 6.90
AFL 150918C00060000 C 09/18/15 60.0 4.05 4.50
AFL 150918C00062500 C 09/18/15 62.5 2.03 2.16
AFL 150918C00065000 C 09/18/15 65.0 0.68 0.73
AFL 150918C00067500 C 09/18/15 67.5 0.14 0.24
AFL 150918C00070000 C 09/18/15 70.0 0.02 0.13
AFL 150918C00075000 C 09/18/15 75.0 0.00 0.04
AFL 150918C00080000 C 09/18/15 80.0 0.00 0.04
AFL 150918C00085000 C 09/18/15 85.0 0.00 0.04
AFL 150918C00090000 C 09/18/15 90.0 0.00 0.04
AFL 150918P00032500 P 09/18/15 32.5 0.00 0.04
AFL 150918P00035000 P 09/18/15 35.0 0.00 0.04
AFL 150918P00037500 P 09/18/15 37.5 0.00 0.04
AFL 150918P00040000 P 09/18/15 40.0 0.00 0.04
AFL 150918P00042500 P 09/18/15 42.5 0.00 0.04
AFL 150918P00045000 P 09/18/15 45.0 0.00 0.07
AFL 150918P00047500 P 09/18/15 47.5 0.01 0.13
AFL 150918P00050000 P 09/18/15 50.0 0.01 0.14
AFL 150918P00052500 P 09/18/15 52.5 0.01 0.16
AFL 150918P00055000 P 09/18/15 55.0 0.04 0.19
AFL 150918P00057500 P 09/18/15 57.5 0.11 0.23
AFL 150918P00060000 P 09/18/15 60.0 0.35 0.40
AFL 150918P00062500 P 09/18/15 62.5 0.84 0.93
AFL 150918P00065000 P 09/18/15 65.0 1.99 2.09
AFL 150918P00067500 P 09/18/15 67.5 3.70 4.15
AFL 150918P00070000 P 09/18/15 70.0 6.05 6.55
AFL 150918P00075000 P 09/18/15 75.0 11.00 11.50
AFL 150918P00080000 P 09/18/15 80.0 15.50 17.95
AFL 150918P00085000 P 09/18/15 85.0 20.30 22.95
AFL 150918P00090000 P 09/18/15 90.0 25.45 27.15
AFL 151120C00032500 C 11/20/15 32.5 30.80 32.40
AFL 151120C00035000 C 11/20/15 35.0 28.15 29.45
AFL 151120C00037500 C 11/20/15 37.5 25.65 26.90
AFL 151120C00040000 C 11/20/15 40.0 23.15 24.45
AFL 151120C00042500 C 11/20/15 42.5 21.10 21.90
AFL 151120C00045000 C 11/20/15 45.0 18.35 19.45
AFL 151120C00047500 C 11/20/15 47.5 15.85 16.95
AFL 151120C00050000 C 11/20/15 50.0 13.85 14.35
AFL 151120C00052500 C 11/20/15 52.5 9.95 13.30
AFL 151120C00055000 C 11/20/15 55.0 8.95 9.45
AFL 151120C00057500 C 11/20/15 57.5 6.65 7.10
AFL 151120C00060000 C 11/20/15 60.0 4.55 4.75
AFL 151120C00062500 C 11/20/15 62.5 2.71 3.05
AFL 151120C00065000 C 11/20/15 65.0 1.41 1.58
AFL 151120C00067500 C 11/20/15 67.5 0.64 0.72
AFL 151120C00070000 C 11/20/15 70.0 0.17 0.35
AFL 151120C00072500 C 11/20/15 72.5 0.04 0.22
AFL 151120C00075000 C 11/20/15 75.0 0.02 0.17
AFL 151120C00080000 C 11/20/15 80.0 0.00 0.10
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.08
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.06
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.04
AFL 151120P00032500 P 11/20/15 32.5 0.00 0.06
AFL 151120P00035000 P 11/20/15 35.0 0.00 0.07
AFL 151120P00037500 P 11/20/15 37.5 0.00 0.13
AFL 151120P00040000 P 11/20/15 40.0 0.01 0.17
AFL 151120P00042500 P 11/20/15 42.5 0.02 0.21
AFL 151120P00045000 P 11/20/15 45.0 0.03 0.23
AFL 151120P00047500 P 11/20/15 47.5 0.05 0.25
AFL 151120P00050000 P 11/20/15 50.0 0.10 0.30
AFL 151120P00052500 P 11/20/15 52.5 0.18 0.30
AFL 151120P00055000 P 11/20/15 55.0 0.29 0.49
AFL 151120P00057500 P 11/20/15 57.5 0.60 0.67
AFL 151120P00060000 P 11/20/15 60.0 1.03 1.13
AFL 151120P00062500 P 11/20/15 62.5 1.73 1.91
AFL 151120P00065000 P 11/20/15 65.0 2.98 3.15
AFL 151120P00067500 P 11/20/15 67.5 4.50 4.95
AFL 151120P00070000 P 11/20/15 70.0 6.60 7.10
AFL 151120P00072500 P 11/20/15 72.5 8.85 9.45
AFL 151120P00075000 P 11/20/15 75.0 10.85 13.35
AFL 151120P00080000 P 11/20/15 80.0 15.80 18.30
AFL 151120P00085000 P 11/20/15 85.0 19.90 23.30
AFL 151120P00090000 P 11/20/15 90.0 24.90 28.30
AFL 151120P00095000 P 11/20/15 95.0 30.60 32.60
AFL 160115C00030000 C 01/15/16 30.0 33.20 35.05
AFL 160115C00032500 C 01/15/16 32.5 29.60 32.85
AFL 160115C00035000 C 01/15/16 35.0 27.10 30.45
AFL 160115C00037500 C 01/15/16 37.5 24.60 28.30
AFL 160115C00040000 C 01/15/16 40.0 23.40 24.65
AFL 160115C00042500 C 01/15/16 42.5 19.60 23.30
AFL 160115C00045000 C 01/15/16 45.0 18.50 19.45
AFL 160115C00047500 C 01/15/16 47.5 14.40 18.75
AFL 160115C00050000 C 01/15/16 50.0 13.85 14.40
AFL 160115C00052500 C 01/15/16 52.5 11.00 12.50
AFL 160115C00055000 C 01/15/16 55.0 9.05 9.60
AFL 160115C00057500 C 01/15/16 57.5 6.85 7.05
AFL 160115C00060000 C 01/15/16 60.0 4.80 5.00
AFL 160115C00062500 C 01/15/16 62.5 3.10 3.30
AFL 160115C00065000 C 01/15/16 65.0 1.80 1.93
AFL 160115C00067500 C 01/15/16 67.5 0.94 1.14
AFL 160115C00070000 C 01/15/16 70.0 0.34 0.63
AFL 160115C00072500 C 01/15/16 72.5 0.11 0.37
AFL 160115C00075000 C 01/15/16 75.0 0.01 0.24
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.16
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.08
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.08
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.06
AFL 160115P00030000 P 01/15/16 30.0 0.00 0.06
AFL 160115P00032500 P 01/15/16 32.5 0.00 0.11
AFL 160115P00035000 P 01/15/16 35.0 0.00 0.19
AFL 160115P00037500 P 01/15/16 37.5 0.00 0.27
AFL 160115P00040000 P 01/15/16 40.0 0.00 0.27
AFL 160115P00042500 P 01/15/16 42.5 0.00 0.30
AFL 160115P00045000 P 01/15/16 45.0 0.08 0.35
AFL 160115P00047500 P 01/15/16 47.5 0.16 0.39
AFL 160115P00050000 P 01/15/16 50.0 0.23 0.48
AFL 160115P00052500 P 01/15/16 52.5 0.34 0.59
AFL 160115P00055000 P 01/15/16 55.0 0.55 0.76
AFL 160115P00057500 P 01/15/16 57.5 0.91 1.11
AFL 160115P00060000 P 01/15/16 60.0 1.39 1.59
AFL 160115P00062500 P 01/15/16 62.5 2.24 2.35
AFL 160115P00065000 P 01/15/16 65.0 3.35 3.75
AFL 160115P00067500 P 01/15/16 67.5 5.00 5.30
AFL 160115P00070000 P 01/15/16 70.0 6.75 7.35
AFL 160115P00072500 P 01/15/16 72.5 8.80 9.80
AFL 160115P00075000 P 01/15/16 75.0 10.90 12.45
AFL 160115P00080000 P 01/15/16 80.0 15.90 17.25
AFL 160115P00085000 P 01/15/16 85.0 20.55 22.60
AFL 160115P00090000 P 01/15/16 90.0 24.40 28.80
AFL 160115P00095000 P 01/15/16 95.0 30.50 32.55
AFL 160219C00032500 C 02/19/16 32.5 30.65 32.60
AFL 160219C00035000 C 02/19/16 35.0 26.90 31.25
AFL 160219C00037500 C 02/19/16 37.5 24.40 28.00
AFL 160219C00040000 C 02/19/16 40.0 21.90 25.65
AFL 160219C00042500 C 02/19/16 42.5 19.40 23.35
AFL 160219C00045000 C 02/19/16 45.0 16.90 20.55
AFL 160219C00047500 C 02/19/16 47.5 14.40 17.35
AFL 160219C00050000 C 02/19/16 50.0 11.95 15.05
AFL 160219C00052500 C 02/19/16 52.5 10.20 13.40
AFL 160219C00055000 C 02/19/16 55.0 7.70 9.95
AFL 160219C00057500 C 02/19/16 57.5 6.90 7.70
AFL 160219C00060000 C 02/19/16 60.0 4.85 5.50
AFL 160219C00062500 C 02/19/16 62.5 3.30 3.80
AFL 160219C00065000 C 02/19/16 65.0 2.00 2.36
AFL 160219C00067500 C 02/19/16 67.5 1.04 1.43
AFL 160219C00070000 C 02/19/16 70.0 0.45 0.82
AFL 160219C00072500 C 02/19/16 72.5 0.17 0.47
AFL 160219C00075000 C 02/19/16 75.0 0.04 0.31
AFL 160219C00080000 C 02/19/16 80.0 0.00 0.20
AFL 160219C00085000 C 02/19/16 85.0 0.00 0.14
AFL 160219C00090000 C 02/19/16 90.0 0.00 0.09
AFL 160219P00032500 P 02/19/16 32.5 0.00 0.17
AFL 160219P00035000 P 02/19/16 35.0 0.00 0.29
AFL 160219P00037500 P 02/19/16 37.5 0.00 0.31
AFL 160219P00040000 P 02/19/16 40.0 0.00 0.33
AFL 160219P00042500 P 02/19/16 42.5 0.00 0.36
AFL 160219P00045000 P 02/19/16 45.0 0.15 0.41
AFL 160219P00047500 P 02/19/16 47.5 0.13 0.49
AFL 160219P00050000 P 02/19/16 50.0 0.24 0.59
AFL 160219P00052500 P 02/19/16 52.5 0.52 0.76
AFL 160219P00055000 P 02/19/16 55.0 0.69 0.99
AFL 160219P00057500 P 02/19/16 57.5 1.05 1.41
AFL 160219P00060000 P 02/19/16 60.0 1.65 1.90
AFL 160219P00062500 P 02/19/16 62.5 2.51 3.15
AFL 160219P00065000 P 02/19/16 65.0 3.75 4.25
AFL 160219P00067500 P 02/19/16 67.5 5.20 5.85
AFL 160219P00070000 P 02/19/16 70.0 7.10 7.85
AFL 160219P00072500 P 02/19/16 72.5 9.25 10.10
AFL 160219P00075000 P 02/19/16 75.0 9.95 12.85
AFL 160219P00080000 P 02/19/16 80.0 14.65 18.95
AFL 160219P00085000 P 02/19/16 85.0 19.60 24.00
AFL 160219P00090000 P 02/19/16 90.0 25.90 27.80
AFL 170120C00030000 C 01/20/17 30.0 32.65 35.55
AFL 170120C00032500 C 01/20/17 32.5 29.30 34.00
AFL 170120C00035000 C 01/20/17 35.0 26.80 31.50
AFL 170120C00037500 C 01/20/17 37.5 24.40 28.90
AFL 170120C00040000 C 01/20/17 40.0 22.20 26.00
AFL 170120C00042500 C 01/20/17 42.5 19.15 24.00
AFL 170120C00045000 C 01/20/17 45.0 17.70 20.90
AFL 170120C00047500 C 01/20/17 47.5 15.30 18.50
AFL 170120C00050000 C 01/20/17 50.0 13.40 15.55
AFL 170120C00052500 C 01/20/17 52.5 10.80 13.60
AFL 170120C00055000 C 01/20/17 55.0 9.30 11.00
AFL 170120C00057500 C 01/20/17 57.5 7.40 9.30
AFL 170120C00060000 C 01/20/17 60.0 5.65 7.20
AFL 170120C00062500 C 01/20/17 62.5 4.60 5.70
AFL 170120C00065000 C 01/20/17 65.0 3.35 4.45
AFL 170120C00067500 C 01/20/17 67.5 2.37 3.35
AFL 170120C00070000 C 01/20/17 70.0 1.63 2.42
AFL 170120C00072500 C 01/20/17 72.5 0.89 1.78
AFL 170120C00075000 C 01/20/17 75.0 0.67 1.33
AFL 170120C00080000 C 01/20/17 80.0 0.19 0.75
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.51
AFL 170120P00030000 P 01/20/17 30.0 0.01 0.69
AFL 170120P00032500 P 01/20/17 32.5 0.07 0.73
AFL 170120P00035000 P 01/20/17 35.0 0.13 0.65
AFL 170120P00037500 P 01/20/17 37.5 0.10 0.88
AFL 170120P00040000 P 01/20/17 40.0 0.30 0.99
AFL 170120P00042500 P 01/20/17 42.5 0.60 1.13
AFL 170120P00045000 P 01/20/17 45.0 0.59 1.31
AFL 170120P00047500 P 01/20/17 47.5 0.85 1.44
AFL 170120P00050000 P 01/20/17 50.0 1.49 1.79
AFL 170120P00052500 P 01/20/17 52.5 1.61 2.23
AFL 170120P00055000 P 01/20/17 55.0 2.00 3.00
AFL 170120P00057500 P 01/20/17 57.5 2.55 3.95
AFL 170120P00060000 P 01/20/17 60.0 3.40 4.45
AFL 170120P00062500 P 01/20/17 62.5 4.40 5.55
AFL 170120P00065000 P 01/20/17 65.0 5.50 6.85
AFL 170120P00067500 P 01/20/17 67.5 6.95 8.85
AFL 170120P00070000 P 01/20/17 70.0 8.60 10.15
AFL 170120P00072500 P 01/20/17 72.5 10.05 12.10
AFL 170120P00075000 P 01/20/17 75.0 12.10 14.05
AFL 170120P00080000 P 01/20/17 80.0 16.35 19.55
AFL 170120P00085000 P 01/20/17 85.0 20.70 24.65

OPRA data is delayed 15 minutes.