Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Aflac Inc (AFL)
As of Nov 20 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 171215C00065000 C Dec 15, 2017 65.0 19.70 20.55
AFL 171215C00070000 C Dec 15, 2017 70.0 14.60 15.75
AFL 171215C00075000 C Dec 15, 2017 75.0 9.70 10.20
AFL 171215C00077500 C Dec 15, 2017 77.5 7.15 7.75
AFL 171215C00080000 C Dec 15, 2017 80.0 5.00 5.25
AFL 171215C00082500 C Dec 15, 2017 82.5 2.77 3.05
AFL 171215C00085000 C Dec 15, 2017 85.0 1.15 1.24
AFL 171215C00087500 C Dec 15, 2017 87.5 0.31 0.42
AFL 171215C00090000 C Dec 15, 2017 90.0 0.06 0.13
AFL 171215C00092500 C Dec 15, 2017 92.5 0.00 0.06
AFL 171215C00095000 C Dec 15, 2017 95.0 0.00 0.04
AFL 171215C00100000 C Dec 15, 2017 100.0 0.00 0.04
AFL 171215C00105000 C Dec 15, 2017 105.0 0.00 0.04
AFL 171215C00110000 C Dec 15, 2017 110.0 0.00 0.03
AFL 171215C00115000 C Dec 15, 2017 115.0 0.00 0.04
AFL 171215C00120000 C Dec 15, 2017 120.0 0.00 0.04
AFL 171215P00065000 P Dec 15, 2017 65.0 0.00 0.04
AFL 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
AFL 171215P00075000 P Dec 15, 2017 75.0 0.00 0.07
AFL 171215P00077500 P Dec 15, 2017 77.5 0.07 0.13
AFL 171215P00080000 P Dec 15, 2017 80.0 0.17 0.25
AFL 171215P00082500 P Dec 15, 2017 82.5 0.46 0.59
AFL 171215P00085000 P Dec 15, 2017 85.0 1.26 1.40
AFL 171215P00087500 P Dec 15, 2017 87.5 2.83 3.15
AFL 171215P00090000 P Dec 15, 2017 90.0 4.25 5.45
AFL 171215P00092500 P Dec 15, 2017 92.5 7.50 7.85
AFL 171215P00095000 P Dec 15, 2017 95.0 10.00 10.35
AFL 171215P00100000 P Dec 15, 2017 100.0 14.40 15.60
AFL 171215P00105000 P Dec 15, 2017 105.0 20.05 20.55
AFL 171215P00110000 P Dec 15, 2017 110.0 25.00 25.55
AFL 171215P00115000 P Dec 15, 2017 115.0 30.05 30.70
AFL 171215P00120000 P Dec 15, 2017 120.0 35.05 35.35
AFL 180119C00030000 C Jan 19, 2018 30.0 54.70 55.00
AFL 180119C00032500 C Jan 19, 2018 32.5 52.10 52.75
AFL 180119C00035000 C Jan 19, 2018 35.0 49.80 50.75
AFL 180119C00037500 C Jan 19, 2018 37.5 47.05 47.55
AFL 180119C00040000 C Jan 19, 2018 40.0 44.65 45.05
AFL 180119C00042500 C Jan 19, 2018 42.5 42.25 42.55
AFL 180119C00045000 C Jan 19, 2018 45.0 39.80 40.05
AFL 180119C00047500 C Jan 19, 2018 47.5 37.30 37.60
AFL 180119C00050000 C Jan 19, 2018 50.0 34.35 35.10
AFL 180119C00052500 C Jan 19, 2018 52.5 32.35 32.60
AFL 180119C00055000 C Jan 19, 2018 55.0 29.90 30.05
AFL 180119C00057500 C Jan 19, 2018 57.5 27.25 27.60
AFL 180119C00060000 C Jan 19, 2018 60.0 24.75 25.10
AFL 180119C00062500 C Jan 19, 2018 62.5 21.90 22.65
AFL 180119C00065000 C Jan 19, 2018 65.0 19.70 20.15
AFL 180119C00067500 C Jan 19, 2018 67.5 17.30 17.70
AFL 180119C00070000 C Jan 19, 2018 70.0 14.90 15.20
AFL 180119C00072500 C Jan 19, 2018 72.5 12.30 12.75
AFL 180119C00075000 C Jan 19, 2018 75.0 10.05 10.30
AFL 180119C00077500 C Jan 19, 2018 77.5 7.65 7.95
AFL 180119C00080000 C Jan 19, 2018 80.0 5.45 5.70
AFL 180119C00082500 C Jan 19, 2018 82.5 3.45 3.70
AFL 180119C00085000 C Jan 19, 2018 85.0 1.94 2.04
AFL 180119C00087500 C Jan 19, 2018 87.5 0.84 1.01
AFL 180119C00090000 C Jan 19, 2018 90.0 0.30 0.41
AFL 180119C00092500 C Jan 19, 2018 92.5 0.09 0.16
AFL 180119C00095000 C Jan 19, 2018 95.0 0.01 0.09
AFL 180119P00030000 P Jan 19, 2018 30.0 0.00 0.04
AFL 180119P00032500 P Jan 19, 2018 32.5 0.00 0.04
AFL 180119P00035000 P Jan 19, 2018 35.0 0.01 0.03
AFL 180119P00037500 P Jan 19, 2018 37.5 0.00 0.03
AFL 180119P00040000 P Jan 19, 2018 40.0 0.00 0.04
AFL 180119P00042500 P Jan 19, 2018 42.5 0.00 0.04
AFL 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
AFL 180119P00047500 P Jan 19, 2018 47.5 0.00 0.04
AFL 180119P00050000 P Jan 19, 2018 50.0 0.00 0.04
AFL 180119P00052500 P Jan 19, 2018 52.5 0.00 0.04
AFL 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
AFL 180119P00057500 P Jan 19, 2018 57.5 0.00 0.04
AFL 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
AFL 180119P00062500 P Jan 19, 2018 62.5 0.00 0.06
AFL 180119P00065000 P Jan 19, 2018 65.0 0.00 0.03
AFL 180119P00067500 P Jan 19, 2018 67.5 0.04 0.10
AFL 180119P00070000 P Jan 19, 2018 70.0 0.06 0.13
AFL 180119P00072500 P Jan 19, 2018 72.5 0.08 0.18
AFL 180119P00075000 P Jan 19, 2018 75.0 0.15 0.24
AFL 180119P00077500 P Jan 19, 2018 77.5 0.28 0.37
AFL 180119P00080000 P Jan 19, 2018 80.0 0.51 0.60
AFL 180119P00082500 P Jan 19, 2018 82.5 1.04 1.10
AFL 180119P00085000 P Jan 19, 2018 85.0 1.93 2.00
AFL 180119P00087500 P Jan 19, 2018 87.5 3.30 3.50
AFL 180119P00090000 P Jan 19, 2018 90.0 5.25 5.50
AFL 180119P00092500 P Jan 19, 2018 92.5 7.60 8.00
AFL 180119P00095000 P Jan 19, 2018 95.0 10.10 10.35
AFL 180216C00040000 C Feb 16, 2018 40.0 44.70 45.25
AFL 180216C00042500 C Feb 16, 2018 42.5 41.85 42.75
AFL 180216C00045000 C Feb 16, 2018 45.0 39.65 40.30
AFL 180216C00050000 C Feb 16, 2018 50.0 34.70 35.25
AFL 180216C00055000 C Feb 16, 2018 55.0 29.75 30.30
AFL 180216C00060000 C Feb 16, 2018 60.0 24.80 25.35
AFL 180216C00065000 C Feb 16, 2018 65.0 19.85 20.35
AFL 180216C00070000 C Feb 16, 2018 70.0 14.90 15.50
AFL 180216C00072500 C Feb 16, 2018 72.5 12.70 13.00
AFL 180216C00075000 C Feb 16, 2018 75.0 10.30 10.65
AFL 180216C00077500 C Feb 16, 2018 77.5 8.00 8.30
AFL 180216C00080000 C Feb 16, 2018 80.0 5.90 6.10
AFL 180216C00082500 C Feb 16, 2018 82.5 3.95 4.15
AFL 180216C00085000 C Feb 16, 2018 85.0 2.41 2.60
AFL 180216C00087500 C Feb 16, 2018 87.5 1.30 1.46
AFL 180216C00090000 C Feb 16, 2018 90.0 0.60 0.72
AFL 180216C00092500 C Feb 16, 2018 92.5 0.25 0.37
AFL 180216C00095000 C Feb 16, 2018 95.0 0.08 0.19
AFL 180216C00100000 C Feb 16, 2018 100.0 0.00 0.08
AFL 180216C00105000 C Feb 16, 2018 105.0 0.00 0.04
AFL 180216C00110000 C Feb 16, 2018 110.0 0.00 0.04
AFL 180216C00115000 C Feb 16, 2018 115.0 0.00 0.04
AFL 180216P00040000 P Feb 16, 2018 40.0 0.00 0.03
AFL 180216P00042500 P Feb 16, 2018 42.5 0.00 0.04
AFL 180216P00045000 P Feb 16, 2018 45.0 0.00 0.04
AFL 180216P00050000 P Feb 16, 2018 50.0 0.00 0.04
AFL 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
AFL 180216P00060000 P Feb 16, 2018 60.0 0.00 0.09
AFL 180216P00065000 P Feb 16, 2018 65.0 0.04 0.13
AFL 180216P00070000 P Feb 16, 2018 70.0 0.12 0.27
AFL 180216P00072500 P Feb 16, 2018 72.5 0.22 0.39
AFL 180216P00075000 P Feb 16, 2018 75.0 0.36 0.52
AFL 180216P00077500 P Feb 16, 2018 77.5 0.56 0.67
AFL 180216P00080000 P Feb 16, 2018 80.0 0.93 1.05
AFL 180216P00082500 P Feb 16, 2018 82.5 1.55 1.69
AFL 180216P00085000 P Feb 16, 2018 85.0 2.52 2.69
AFL 180216P00087500 P Feb 16, 2018 87.5 3.95 4.10
AFL 180216P00090000 P Feb 16, 2018 90.0 5.70 5.95
AFL 180216P00092500 P Feb 16, 2018 92.5 7.80 8.35
AFL 180216P00095000 P Feb 16, 2018 95.0 10.15 10.50
AFL 180216P00100000 P Feb 16, 2018 100.0 15.05 15.45
AFL 180216P00105000 P Feb 16, 2018 105.0 19.95 20.40
AFL 180216P00110000 P Feb 16, 2018 110.0 25.00 25.40
AFL 180216P00115000 P Feb 16, 2018 115.0 30.00 30.50
AFL 180518C00050000 C May 18, 2018 50.0 32.80 37.25
AFL 180518C00055000 C May 18, 2018 55.0 27.70 32.15
AFL 180518C00060000 C May 18, 2018 60.0 22.80 27.30
AFL 180518C00065000 C May 18, 2018 65.0 18.10 22.30
AFL 180518C00070000 C May 18, 2018 70.0 14.55 16.45
AFL 180518C00075000 C May 18, 2018 75.0 10.65 11.25
AFL 180518C00077500 C May 18, 2018 77.5 8.60 9.05
AFL 180518C00080000 C May 18, 2018 80.0 6.65 7.05
AFL 180518C00082500 C May 18, 2018 82.5 4.90 5.35
AFL 180518C00085000 C May 18, 2018 85.0 3.50 3.75
AFL 180518C00087500 C May 18, 2018 87.5 2.31 2.56
AFL 180518C00090000 C May 18, 2018 90.0 1.41 1.66
AFL 180518C00092500 C May 18, 2018 92.5 0.83 1.00
AFL 180518C00095000 C May 18, 2018 95.0 0.42 0.61
AFL 180518C00100000 C May 18, 2018 100.0 0.09 0.24
AFL 180518C00105000 C May 18, 2018 105.0 0.00 0.15
AFL 180518C00110000 C May 18, 2018 110.0 0.00 0.08
AFL 180518C00115000 C May 18, 2018 115.0 0.00 0.06
AFL 180518P00050000 P May 18, 2018 50.0 0.00 0.14
AFL 180518P00055000 P May 18, 2018 55.0 0.08 0.25
AFL 180518P00060000 P May 18, 2018 60.0 0.18 0.34
AFL 180518P00065000 P May 18, 2018 65.0 0.28 0.50
AFL 180518P00070000 P May 18, 2018 70.0 0.51 0.76
AFL 180518P00075000 P May 18, 2018 75.0 0.94 1.10
AFL 180518P00077500 P May 18, 2018 77.5 1.27 1.48
AFL 180518P00080000 P May 18, 2018 80.0 1.82 2.06
AFL 180518P00082500 P May 18, 2018 82.5 2.57 2.80
AFL 180518P00085000 P May 18, 2018 85.0 3.55 3.75
AFL 180518P00087500 P May 18, 2018 87.5 4.70 5.05
AFL 180518P00090000 P May 18, 2018 90.0 6.30 6.80
AFL 180518P00092500 P May 18, 2018 92.5 8.20 8.75
AFL 180518P00095000 P May 18, 2018 95.0 9.85 11.55
AFL 180518P00100000 P May 18, 2018 100.0 13.25 17.80
AFL 180518P00105000 P May 18, 2018 105.0 18.05 22.70
AFL 180518P00110000 P May 18, 2018 110.0 23.25 27.60
AFL 180518P00115000 P May 18, 2018 115.0 28.65 32.60
AFL 190118C00035000 C Jan 18, 2019 35.0 47.50 52.40
AFL 190118C00037500 C Jan 18, 2019 37.5 45.00 49.80
AFL 190118C00040000 C Jan 18, 2019 40.0 42.50 47.45
AFL 190118C00042500 C Jan 18, 2019 42.5 40.10 45.00
AFL 190118C00045000 C Jan 18, 2019 45.0 37.55 42.50
AFL 190118C00047500 C Jan 18, 2019 47.5 35.05 40.00
AFL 190118C00050000 C Jan 18, 2019 50.0 32.60 37.50
AFL 190118C00055000 C Jan 18, 2019 55.0 27.75 32.50
AFL 190118C00060000 C Jan 18, 2019 60.0 23.10 28.00
AFL 190118C00062500 C Jan 18, 2019 62.5 22.20 23.80
AFL 190118C00065000 C Jan 18, 2019 65.0 19.90 21.55
AFL 190118C00067500 C Jan 18, 2019 67.5 18.15 19.00
AFL 190118C00070000 C Jan 18, 2019 70.0 16.00 16.85
AFL 190118C00072500 C Jan 18, 2019 72.5 13.90 14.75
AFL 190118C00075000 C Jan 18, 2019 75.0 11.85 13.00
AFL 190118C00077500 C Jan 18, 2019 77.5 10.20 10.90
AFL 190118C00080000 C Jan 18, 2019 80.0 8.45 9.10
AFL 190118C00082500 C Jan 18, 2019 82.5 6.80 7.55
AFL 190118C00085000 C Jan 18, 2019 85.0 5.65 6.20
AFL 190118C00087500 C Jan 18, 2019 87.5 4.60 4.85
AFL 190118C00090000 C Jan 18, 2019 90.0 3.50 3.80
AFL 190118C00092500 C Jan 18, 2019 92.5 2.43 2.97
AFL 190118C00095000 C Jan 18, 2019 95.0 1.89 2.30
AFL 190118C00100000 C Jan 18, 2019 100.0 0.99 1.20
AFL 190118C00105000 C Jan 18, 2019 105.0 0.43 0.94
AFL 190118P00035000 P Jan 18, 2019 35.0 0.10 0.27
AFL 190118P00037500 P Jan 18, 2019 37.5 0.13 0.31
AFL 190118P00040000 P Jan 18, 2019 40.0 0.17 0.35
AFL 190118P00042500 P Jan 18, 2019 42.5 0.21 0.47
AFL 190118P00045000 P Jan 18, 2019 45.0 0.26 0.61
AFL 190118P00047500 P Jan 18, 2019 47.5 0.33 0.60
AFL 190118P00050000 P Jan 18, 2019 50.0 0.34 0.78
AFL 190118P00055000 P Jan 18, 2019 55.0 0.55 1.00
AFL 190118P00060000 P Jan 18, 2019 60.0 0.78 1.50
AFL 190118P00062500 P Jan 18, 2019 62.5 0.90 1.70
AFL 190118P00065000 P Jan 18, 2019 65.0 1.08 1.37
AFL 190118P00067500 P Jan 18, 2019 67.5 1.21 1.66
AFL 190118P00070000 P Jan 18, 2019 70.0 1.68 2.00
AFL 190118P00072500 P Jan 18, 2019 72.5 2.13 2.48
AFL 190118P00075000 P Jan 18, 2019 75.0 2.60 2.88
AFL 190118P00077500 P Jan 18, 2019 77.5 3.20 3.45
AFL 190118P00080000 P Jan 18, 2019 80.0 3.90 4.15
AFL 190118P00082500 P Jan 18, 2019 82.5 4.80 5.10
AFL 190118P00085000 P Jan 18, 2019 85.0 5.85 6.20
AFL 190118P00087500 P Jan 18, 2019 87.5 7.10 7.50
AFL 190118P00090000 P Jan 18, 2019 90.0 8.45 9.00
AFL 190118P00092500 P Jan 18, 2019 92.5 10.05 10.70
AFL 190118P00095000 P Jan 18, 2019 95.0 11.80 12.70
AFL 190118P00100000 P Jan 18, 2019 100.0 15.90 16.55
AFL 190118P00105000 P Jan 18, 2019 105.0 19.70 21.60
AFL 200117C00042500 C Jan 17, 2020 42.5 40.05 45.00
AFL 200117C00045000 C Jan 17, 2020 45.0 37.65 42.50
AFL 200117C00047500 C Jan 17, 2020 47.5 35.25 40.00
AFL 200117C00050000 C Jan 17, 2020 50.0 33.00 37.80
AFL 200117C00055000 C Jan 17, 2020 55.0 28.35 33.00
AFL 200117C00060000 C Jan 17, 2020 60.0 24.90 27.10
AFL 200117C00065000 C Jan 17, 2020 65.0 21.00 22.75
AFL 200117C00070000 C Jan 17, 2020 70.0 17.05 18.85
AFL 200117C00075000 C Jan 17, 2020 75.0 13.40 15.45
AFL 200117C00077500 C Jan 17, 2020 77.5 11.75 13.95
AFL 200117C00080000 C Jan 17, 2020 80.0 10.25 11.90
AFL 200117C00082500 C Jan 17, 2020 82.5 8.85 10.60
AFL 200117C00085000 C Jan 17, 2020 85.0 7.65 9.35
AFL 200117C00087500 C Jan 17, 2020 87.5 5.85 8.15
AFL 200117C00090000 C Jan 17, 2020 90.0 5.20 6.80
AFL 200117C00092500 C Jan 17, 2020 92.5 4.45 6.00
AFL 200117C00095000 C Jan 17, 2020 95.0 3.75 5.05
AFL 200117C00100000 C Jan 17, 2020 100.0 2.07 3.40
AFL 200117C00105000 C Jan 17, 2020 105.0 1.51 2.49
AFL 200117C00110000 C Jan 17, 2020 110.0 0.93 1.82
AFL 200117C00115000 C Jan 17, 2020 115.0 0.32 1.47
AFL 200117P00042500 P Jan 17, 2020 42.5 0.85 1.34
AFL 200117P00045000 P Jan 17, 2020 45.0 0.43 1.53
AFL 200117P00047500 P Jan 17, 2020 47.5 0.69 1.72
AFL 200117P00050000 P Jan 17, 2020 50.0 0.84 1.54
AFL 200117P00055000 P Jan 17, 2020 55.0 1.21 2.32
AFL 200117P00060000 P Jan 17, 2020 60.0 1.53 2.34
AFL 200117P00065000 P Jan 17, 2020 65.0 2.37 3.00
AFL 200117P00070000 P Jan 17, 2020 70.0 3.15 3.95
AFL 200117P00075000 P Jan 17, 2020 75.0 4.50 5.40
AFL 200117P00077500 P Jan 17, 2020 77.5 5.25 6.15
AFL 200117P00080000 P Jan 17, 2020 80.0 6.00 7.45
AFL 200117P00082500 P Jan 17, 2020 82.5 6.95 8.60
AFL 200117P00085000 P Jan 17, 2020 85.0 8.05 9.75
AFL 200117P00087500 P Jan 17, 2020 87.5 9.10 11.30
AFL 200117P00090000 P Jan 17, 2020 90.0 10.50 12.45
AFL 200117P00092500 P Jan 17, 2020 92.5 11.95 13.35
AFL 200117P00095000 P Jan 17, 2020 95.0 13.20 15.85
AFL 200117P00100000 P Jan 17, 2020 100.0 16.90 19.20
AFL 200117P00105000 P Jan 17, 2020 105.0 20.95 22.55
AFL 200117P00110000 P Jan 17, 2020 110.0 25.35 27.00
AFL 200117P00115000 P Jan 17, 2020 115.0 29.60 31.75
OPRA data is delayed 15 minutes.