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 (2014-10-10)Premium Content

Aflac Inc (AFL)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141220C00035000 C 12/20/14 35.0 24.40 25.55
AFL 141220C00037500 C 12/20/14 37.5 21.40 23.20
AFL 141220C00040000 C 12/20/14 40.0 19.45 20.60
AFL 141220C00042500 C 12/20/14 42.5 16.95 17.75
AFL 141220C00045000 C 12/20/14 45.0 14.65 15.15
AFL 141220C00047500 C 12/20/14 47.5 12.10 12.65
AFL 141220C00050000 C 12/20/14 50.0 9.65 10.15
AFL 141220C00052500 C 12/20/14 52.5 7.15 7.65
AFL 141220C00055000 C 12/20/14 55.0 4.70 5.15
AFL 141220C00057500 C 12/20/14 57.5 2.32 2.73
AFL 141220C00060000 C 12/20/14 60.0 0.52 0.60
AFL 141220C00062500 C 12/20/14 62.5 0.05 0.07
AFL 141220C00065000 C 12/20/14 65.0 0.00 0.06
AFL 141220C00067500 C 12/20/14 67.5 0.00 0.04
AFL 141220C00070000 C 12/20/14 70.0 0.00 0.04
AFL 141220C00075000 C 12/20/14 75.0 0.00 0.04
AFL 141220P00035000 P 12/20/14 35.0 0.00 0.04
AFL 141220P00037500 P 12/20/14 37.5 0.00 0.04
AFL 141220P00040000 P 12/20/14 40.0 0.00 0.04
AFL 141220P00042500 P 12/20/14 42.5 0.00 0.04
AFL 141220P00045000 P 12/20/14 45.0 0.00 0.04
AFL 141220P00047500 P 12/20/14 47.5 0.00 0.04
AFL 141220P00050000 P 12/20/14 50.0 0.00 0.07
AFL 141220P00052500 P 12/20/14 52.5 0.01 0.08
AFL 141220P00055000 P 12/20/14 55.0 0.05 0.07
AFL 141220P00057500 P 12/20/14 57.5 0.12 0.18
AFL 141220P00060000 P 12/20/14 60.0 0.80 0.88
AFL 141220P00062500 P 12/20/14 62.5 2.46 2.91
AFL 141220P00065000 P 12/20/14 65.0 4.90 5.35
AFL 141220P00067500 P 12/20/14 67.5 7.15 8.15
AFL 141220P00070000 P 12/20/14 70.0 9.60 10.55
AFL 141220P00075000 P 12/20/14 75.0 14.40 15.55
AFL 150117C00025000 C 01/17/15 25.0 34.15 35.65
AFL 150117C00030000 C 01/17/15 30.0 28.95 30.70
AFL 150117C00033000 C 01/17/15 33.0 25.95 27.70
AFL 150117C00035000 C 01/17/15 35.0 23.85 25.85
AFL 150117C00038000 C 01/17/15 38.0 21.50 22.15
AFL 150117C00040000 C 01/17/15 40.0 19.65 20.15
AFL 150117C00043000 C 01/17/15 43.0 16.65 17.15
AFL 150117C00045000 C 01/17/15 45.0 14.65 15.15
AFL 150117C00047000 C 01/17/15 47.0 12.70 13.20
AFL 150117C00050000 C 01/17/15 50.0 9.60 10.20
AFL 150117C00052500 C 01/17/15 52.5 7.25 7.75
AFL 150117C00055000 C 01/17/15 55.0 4.85 5.35
AFL 150117C00057500 C 01/17/15 57.5 2.67 2.80
AFL 150117C00060000 C 01/17/15 60.0 1.05 1.11
AFL 150117C00062500 C 01/17/15 62.5 0.23 0.31
AFL 150117C00065000 C 01/17/15 65.0 0.05 0.10
AFL 150117C00067500 C 01/17/15 67.5 0.00 0.05
AFL 150117C00070000 C 01/17/15 70.0 0.01 0.04
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.04
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.04
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.04
AFL 150117C00085000 C 01/17/15 85.0 0.00 0.04
AFL 150117C00090000 C 01/17/15 90.0 0.00 0.04
AFL 150117P00025000 P 01/17/15 25.0 0.00 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.00 0.04
AFL 150117P00033000 P 01/17/15 33.0 0.00 0.04
AFL 150117P00035000 P 01/17/15 35.0 0.00 0.04
AFL 150117P00038000 P 01/17/15 38.0 0.00 0.04
AFL 150117P00040000 P 01/17/15 40.0 0.00 0.04
AFL 150117P00043000 P 01/17/15 43.0 0.00 0.04
AFL 150117P00045000 P 01/17/15 45.0 0.01 0.09
AFL 150117P00047000 P 01/17/15 47.0 0.02 0.11
AFL 150117P00050000 P 01/17/15 50.0 0.06 0.13
AFL 150117P00052500 P 01/17/15 52.5 0.07 0.16
AFL 150117P00055000 P 01/17/15 55.0 0.16 0.23
AFL 150117P00057500 P 01/17/15 57.5 0.48 0.53
AFL 150117P00060000 P 01/17/15 60.0 1.27 1.37
AFL 150117P00062500 P 01/17/15 62.5 2.77 3.10
AFL 150117P00065000 P 01/17/15 65.0 4.90 5.40
AFL 150117P00067500 P 01/17/15 67.5 7.40 7.90
AFL 150117P00070000 P 01/17/15 70.0 9.70 10.55
AFL 150117P00072500 P 01/17/15 72.5 11.80 13.30
AFL 150117P00075000 P 01/17/15 75.0 14.20 15.75
AFL 150117P00080000 P 01/17/15 80.0 19.15 20.80
AFL 150117P00085000 P 01/17/15 85.0 24.25 25.75
AFL 150117P00090000 P 01/17/15 90.0 29.25 30.65
AFL 150220C00030000 C 02/20/15 30.0 29.10 30.75
AFL 150220C00032500 C 02/20/15 32.5 26.30 28.25
AFL 150220C00035000 C 02/20/15 35.0 24.25 25.50
AFL 150220C00037500 C 02/20/15 37.5 21.75 23.00
AFL 150220C00040000 C 02/20/15 40.0 19.25 20.30
AFL 150220C00042500 C 02/20/15 42.5 17.00 17.75
AFL 150220C00045000 C 02/20/15 45.0 14.60 15.20
AFL 150220C00047500 C 02/20/15 47.5 12.10 12.75
AFL 150220C00050000 C 02/20/15 50.0 9.75 10.30
AFL 150220C00052500 C 02/20/15 52.5 7.35 7.85
AFL 150220C00055000 C 02/20/15 55.0 5.10 5.55
AFL 150220C00057500 C 02/20/15 57.5 3.00 3.35
AFL 150220C00060000 C 02/20/15 60.0 1.45 1.54
AFL 150220C00062500 C 02/20/15 62.5 0.53 0.59
AFL 150220C00065000 C 02/20/15 65.0 0.14 0.22
AFL 150220C00067500 C 02/20/15 67.5 0.02 0.09
AFL 150220C00070000 C 02/20/15 70.0 0.00 0.07
AFL 150220C00072500 C 02/20/15 72.5 0.00 0.07
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.05
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 0.01 0.04
AFL 150220P00037500 P 02/20/15 37.5 0.01 0.06
AFL 150220P00040000 P 02/20/15 40.0 0.02 0.09
AFL 150220P00042500 P 02/20/15 42.5 0.04 0.14
AFL 150220P00045000 P 02/20/15 45.0 0.06 0.16
AFL 150220P00047500 P 02/20/15 47.5 0.10 0.19
AFL 150220P00050000 P 02/20/15 50.0 0.15 0.22
AFL 150220P00052500 P 02/20/15 52.5 0.27 0.31
AFL 150220P00055000 P 02/20/15 55.0 0.49 0.55
AFL 150220P00057500 P 02/20/15 57.5 0.98 1.06
AFL 150220P00060000 P 02/20/15 60.0 1.94 2.05
AFL 150220P00062500 P 02/20/15 62.5 3.50 3.70
AFL 150220P00065000 P 02/20/15 65.0 5.40 5.90
AFL 150220P00067500 P 02/20/15 67.5 7.75 8.30
AFL 150220P00070000 P 02/20/15 70.0 10.10 10.85
AFL 150220P00072500 P 02/20/15 72.5 11.55 13.60
AFL 150220P00075000 P 02/20/15 75.0 14.10 16.15
AFL 150220P00080000 P 02/20/15 80.0 19.70 20.90
AFL 150515C00032500 C 05/15/15 32.5 26.90 27.85
AFL 150515C00035000 C 05/15/15 35.0 24.25 25.35
AFL 150515C00037500 C 05/15/15 37.5 21.75 22.85
AFL 150515C00040000 C 05/15/15 40.0 19.25 20.50
AFL 150515C00042500 C 05/15/15 42.5 16.95 17.70
AFL 150515C00045000 C 05/15/15 45.0 14.25 15.55
AFL 150515C00047500 C 05/15/15 47.5 11.85 12.90
AFL 150515C00050000 C 05/15/15 50.0 9.65 10.50
AFL 150515C00052500 C 05/15/15 52.5 7.35 8.05
AFL 150515C00055000 C 05/15/15 55.0 5.25 6.00
AFL 150515C00057500 C 05/15/15 57.5 3.50 4.00
AFL 150515C00060000 C 05/15/15 60.0 1.93 2.31
AFL 150515C00062500 C 05/15/15 62.5 1.08 1.36
AFL 150515C00065000 C 05/15/15 65.0 0.48 0.75
AFL 150515C00067500 C 05/15/15 67.5 0.20 0.41
AFL 150515C00070000 C 05/15/15 70.0 0.06 0.24
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.23
AFL 150515P00032500 P 05/15/15 32.5 0.00 0.12
AFL 150515P00035000 P 05/15/15 35.0 0.00 0.22
AFL 150515P00037500 P 05/15/15 37.5 0.02 0.24
AFL 150515P00040000 P 05/15/15 40.0 0.03 0.29
AFL 150515P00042500 P 05/15/15 42.5 0.07 0.33
AFL 150515P00045000 P 05/15/15 45.0 0.19 0.30
AFL 150515P00047500 P 05/15/15 47.5 0.30 0.45
AFL 150515P00050000 P 05/15/15 50.0 0.42 0.55
AFL 150515P00052500 P 05/15/15 52.5 0.67 0.88
AFL 150515P00055000 P 05/15/15 55.0 1.08 1.41
AFL 150515P00057500 P 05/15/15 57.5 1.85 2.14
AFL 150515P00060000 P 05/15/15 60.0 2.77 3.35
AFL 150515P00062500 P 05/15/15 62.5 4.20 4.85
AFL 150515P00065000 P 05/15/15 65.0 6.00 6.90
AFL 150515P00067500 P 05/15/15 67.5 7.30 9.05
AFL 150515P00070000 P 05/15/15 70.0 10.25 11.70
AFL 150515P00075000 P 05/15/15 75.0 15.15 16.60
AFL 160115C00030000 C 01/15/16 30.0 28.75 31.00
AFL 160115C00032500 C 01/15/16 32.5 26.10 28.60
AFL 160115C00035000 C 01/15/16 35.0 23.75 25.25
AFL 160115C00037500 C 01/15/16 37.5 20.85 23.85
AFL 160115C00040000 C 01/15/16 40.0 18.85 20.35
AFL 160115C00042500 C 01/15/16 42.5 16.05 19.00
AFL 160115C00045000 C 01/15/16 45.0 14.85 15.70
AFL 160115C00047500 C 01/15/16 47.5 12.55 13.15
AFL 160115C00050000 C 01/15/16 50.0 10.30 10.95
AFL 160115C00052500 C 01/15/16 52.5 8.30 8.90
AFL 160115C00055000 C 01/15/16 55.0 6.40 7.05
AFL 160115C00057500 C 01/15/16 57.5 4.85 5.40
AFL 160115C00060000 C 01/15/16 60.0 3.50 4.10
AFL 160115C00062500 C 01/15/16 62.5 2.60 2.93
AFL 160115C00065000 C 01/15/16 65.0 1.66 2.13
AFL 160115C00067500 C 01/15/16 67.5 1.02 1.50
AFL 160115C00070000 C 01/15/16 70.0 0.59 1.04
AFL 160115C00072500 C 01/15/16 72.5 0.38 0.76
AFL 160115C00075000 C 01/15/16 75.0 0.15 0.55
AFL 160115C00080000 C 01/15/16 80.0 0.02 0.27
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.44
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.27
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.16
AFL 160115P00030000 P 01/15/16 30.0 0.00 0.68
AFL 160115P00032500 P 01/15/16 32.5 0.00 0.83
AFL 160115P00035000 P 01/15/16 35.0 0.26 0.55
AFL 160115P00037500 P 01/15/16 37.5 0.21 0.75
AFL 160115P00040000 P 01/15/16 40.0 0.42 0.73
AFL 160115P00042500 P 01/15/16 42.5 0.73 0.90
AFL 160115P00045000 P 01/15/16 45.0 0.97 1.15
AFL 160115P00047500 P 01/15/16 47.5 1.23 1.46
AFL 160115P00050000 P 01/15/16 50.0 1.67 1.92
AFL 160115P00052500 P 01/15/16 52.5 2.23 2.45
AFL 160115P00055000 P 01/15/16 55.0 2.95 3.25
AFL 160115P00057500 P 01/15/16 57.5 3.90 4.25
AFL 160115P00060000 P 01/15/16 60.0 5.10 5.45
AFL 160115P00062500 P 01/15/16 62.5 6.30 6.95
AFL 160115P00065000 P 01/15/16 65.0 7.95 8.55
AFL 160115P00067500 P 01/15/16 67.5 9.75 10.60
AFL 160115P00070000 P 01/15/16 70.0 11.80 12.65
AFL 160115P00072500 P 01/15/16 72.5 13.95 14.90
AFL 160115P00075000 P 01/15/16 75.0 15.95 17.50
AFL 160115P00080000 P 01/15/16 80.0 20.20 22.55
AFL 160115P00085000 P 01/15/16 85.0 25.30 27.15
AFL 160115P00090000 P 01/15/16 90.0 29.55 33.20
AFL 160115P00095000 P 01/15/16 95.0 34.80 37.90
AFL 170120C00030000 C 01/20/17 30.0 28.75 30.95
AFL 170120C00032500 C 01/20/17 32.5 25.95 28.55
AFL 170120C00035000 C 01/20/17 35.0 23.60 26.35
AFL 170120C00037500 C 01/20/17 37.5 21.00 24.15
AFL 170120C00040000 C 01/20/17 40.0 18.55 21.60
AFL 170120C00042500 C 01/20/17 42.5 16.25 19.40
AFL 170120C00045000 C 01/20/17 45.0 14.40 16.35
AFL 170120C00047500 C 01/20/17 47.5 12.75 14.75
AFL 170120C00050000 C 01/20/17 50.0 10.65 12.35
AFL 170120C00052500 C 01/20/17 52.5 8.85 10.75
AFL 170120C00055000 C 01/20/17 55.0 7.30 9.10
AFL 170120C00057500 C 01/20/17 57.5 6.25 7.70
AFL 170120C00060000 C 01/20/17 60.0 5.05 6.05
AFL 170120C00062500 C 01/20/17 62.5 4.00 5.35
AFL 170120C00065000 C 01/20/17 65.0 3.10 3.95
AFL 170120C00067500 C 01/20/17 67.5 2.40 3.20
AFL 170120C00070000 C 01/20/17 70.0 1.80 2.55
AFL 170120C00075000 C 01/20/17 75.0 0.99 1.60
AFL 170120C00080000 C 01/20/17 80.0 0.45 1.01
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.64
AFL 170120P00030000 P 01/20/17 30.0 0.17 0.89
AFL 170120P00032500 P 01/20/17 32.5 0.59 1.03
AFL 170120P00035000 P 01/20/17 35.0 0.76 1.20
AFL 170120P00037500 P 01/20/17 37.5 0.92 1.42
AFL 170120P00040000 P 01/20/17 40.0 1.23 1.70
AFL 170120P00042500 P 01/20/17 42.5 1.56 2.11
AFL 170120P00045000 P 01/20/17 45.0 2.00 2.50
AFL 170120P00047500 P 01/20/17 47.5 2.40 3.20
AFL 170120P00050000 P 01/20/17 50.0 3.15 3.90
AFL 170120P00052500 P 01/20/17 52.5 4.00 5.00
AFL 170120P00055000 P 01/20/17 55.0 4.80 5.95
AFL 170120P00057500 P 01/20/17 57.5 5.85 6.90
AFL 170120P00060000 P 01/20/17 60.0 7.20 8.00
AFL 170120P00062500 P 01/20/17 62.5 8.40 9.80
AFL 170120P00065000 P 01/20/17 65.0 10.00 11.00
AFL 170120P00067500 P 01/20/17 67.5 11.60 13.25
AFL 170120P00070000 P 01/20/17 70.0 13.40 15.45
AFL 170120P00075000 P 01/20/17 75.0 16.90 19.55
AFL 170120P00080000 P 01/20/17 80.0 21.50 24.10
AFL 170120P00085000 P 01/20/17 85.0 26.15 28.15

OPRA data is delayed 15 minutes.