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 6 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150717C00032500 C 07/17/15 32.5 28.65 29.20
AFL 150717C00035000 C 07/17/15 35.0 26.15 26.95
AFL 150717C00037500 C 07/17/15 37.5 23.65 24.40
AFL 150717C00040000 C 07/17/15 40.0 21.15 21.95
AFL 150717C00042500 C 07/17/15 42.5 18.65 19.35
AFL 150717C00045000 C 07/17/15 45.0 16.10 17.00
AFL 150717C00047500 C 07/17/15 47.5 13.65 14.20
AFL 150717C00050000 C 07/17/15 50.0 11.20 11.70
AFL 150717C00055000 C 07/17/15 55.0 6.25 6.65
AFL 150717C00057500 C 07/17/15 57.5 3.80 4.30
AFL 150717C00060000 C 07/17/15 60.0 1.60 1.71
AFL 150717C00062500 C 07/17/15 62.5 0.29 0.36
AFL 150717C00065000 C 07/17/15 65.0 0.00 0.13
AFL 150717C00067500 C 07/17/15 67.5 0.00 0.04
AFL 150717C00070000 C 07/17/15 70.0 0.00 0.04
AFL 150717C00072500 C 07/17/15 72.5 0.00 0.04
AFL 150717C00075000 C 07/17/15 75.0 0.00 0.04
AFL 150717C00080000 C 07/17/15 80.0 0.00 0.04
AFL 150717C00085000 C 07/17/15 85.0 0.00 0.04
AFL 150717C00090000 C 07/17/15 90.0 0.00 0.04
AFL 150717C00095000 C 07/17/15 95.0 0.00 0.04
AFL 150717P00032500 P 07/17/15 32.5 0.00 0.04
AFL 150717P00035000 P 07/17/15 35.0 0.00 0.04
AFL 150717P00037500 P 07/17/15 37.5 0.00 0.04
AFL 150717P00040000 P 07/17/15 40.0 0.00 0.04
AFL 150717P00042500 P 07/17/15 42.5 0.00 0.04
AFL 150717P00045000 P 07/17/15 45.0 0.00 0.04
AFL 150717P00047500 P 07/17/15 47.5 0.00 0.04
AFL 150717P00050000 P 07/17/15 50.0 0.00 0.04
AFL 150717P00055000 P 07/17/15 55.0 0.01 0.14
AFL 150717P00057500 P 07/17/15 57.5 0.05 0.23
AFL 150717P00060000 P 07/17/15 60.0 0.32 0.37
AFL 150717P00062500 P 07/17/15 62.5 1.47 1.54
AFL 150717P00065000 P 07/17/15 65.0 2.99 3.80
AFL 150717P00067500 P 07/17/15 67.5 5.85 6.30
AFL 150717P00070000 P 07/17/15 70.0 8.40 8.80
AFL 150717P00072500 P 07/17/15 72.5 10.80 11.35
AFL 150717P00075000 P 07/17/15 75.0 13.35 13.80
AFL 150717P00080000 P 07/17/15 80.0 18.40 18.85
AFL 150717P00085000 P 07/17/15 85.0 23.35 23.80
AFL 150717P00090000 P 07/17/15 90.0 28.35 28.80
AFL 150717P00095000 P 07/17/15 95.0 33.35 33.85
AFL 150821C00040000 C 08/21/15 40.0 21.20 21.70
AFL 150821C00042500 C 08/21/15 42.5 18.65 19.20
AFL 150821C00045000 C 08/21/15 45.0 16.20 16.75
AFL 150821C00047500 C 08/21/15 47.5 13.65 14.20
AFL 150821C00050000 C 08/21/15 50.0 11.25 11.75
AFL 150821C00052500 C 08/21/15 52.5 8.75 9.30
AFL 150821C00055000 C 08/21/15 55.0 6.40 6.90
AFL 150821C00057500 C 08/21/15 57.5 4.20 4.40
AFL 150821C00060000 C 08/21/15 60.0 2.01 2.34
AFL 150821C00062500 C 08/21/15 62.5 0.93 0.98
AFL 150821C00065000 C 08/21/15 65.0 0.28 0.32
AFL 150821C00067500 C 08/21/15 67.5 0.07 0.12
AFL 150821C00070000 C 08/21/15 70.0 0.01 0.11
AFL 150821C00072500 C 08/21/15 72.5 0.00 0.10
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 0.01 0.08
AFL 150821P00045000 P 08/21/15 45.0 0.02 0.13
AFL 150821P00047500 P 08/21/15 47.5 0.03 0.14
AFL 150821P00050000 P 08/21/15 50.0 0.05 0.15
AFL 150821P00052500 P 08/21/15 52.5 0.09 0.28
AFL 150821P00055000 P 08/21/15 55.0 0.21 0.38
AFL 150821P00057500 P 08/21/15 57.5 0.54 0.58
AFL 150821P00060000 P 08/21/15 60.0 1.18 1.23
AFL 150821P00062500 P 08/21/15 62.5 2.39 2.48
AFL 150821P00065000 P 08/21/15 65.0 3.75 4.45
AFL 150821P00067500 P 08/21/15 67.5 6.30 6.80
AFL 150821P00070000 P 08/21/15 70.0 8.75 9.25
AFL 150821P00072500 P 08/21/15 72.5 11.20 11.75
AFL 150821P00075000 P 08/21/15 75.0 13.70 14.25
AFL 150821P00080000 P 08/21/15 80.0 18.75 19.40
AFL 151120C00032500 C 11/20/15 32.5 28.60 29.50
AFL 151120C00035000 C 11/20/15 35.0 26.10 26.70
AFL 151120C00037500 C 11/20/15 37.5 23.60 24.25
AFL 151120C00040000 C 11/20/15 40.0 21.10 21.75
AFL 151120C00042500 C 11/20/15 42.5 18.60 19.55
AFL 151120C00045000 C 11/20/15 45.0 16.15 16.75
AFL 151120C00047500 C 11/20/15 47.5 12.45 14.30
AFL 151120C00050000 C 11/20/15 50.0 11.30 11.90
AFL 151120C00055000 C 11/20/15 55.0 6.70 7.55
AFL 151120C00057500 C 11/20/15 57.5 4.65 5.20
AFL 151120C00060000 C 11/20/15 60.0 2.98 3.40
AFL 151120C00062500 C 11/20/15 62.5 1.70 1.85
AFL 151120C00065000 C 11/20/15 65.0 0.74 0.96
AFL 151120C00067500 C 11/20/15 67.5 0.25 0.55
AFL 151120C00070000 C 11/20/15 70.0 0.05 0.43
AFL 151120C00072500 C 11/20/15 72.5 0.00 0.32
AFL 151120C00075000 C 11/20/15 75.0 0.00 0.28
AFL 151120C00080000 C 11/20/15 80.0 0.00 0.14
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.10
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.07
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.05
AFL 151120P00032500 P 11/20/15 32.5 0.00 0.10
AFL 151120P00035000 P 11/20/15 35.0 0.00 0.24
AFL 151120P00037500 P 11/20/15 37.5 0.01 0.34
AFL 151120P00040000 P 11/20/15 40.0 0.01 0.36
AFL 151120P00042500 P 11/20/15 42.5 0.03 0.39
AFL 151120P00045000 P 11/20/15 45.0 0.07 0.44
AFL 151120P00047500 P 11/20/15 47.5 0.19 0.51
AFL 151120P00050000 P 11/20/15 50.0 0.27 0.46
AFL 151120P00055000 P 11/20/15 55.0 0.76 1.08
AFL 151120P00057500 P 11/20/15 57.5 1.28 1.46
AFL 151120P00060000 P 11/20/15 60.0 2.15 2.32
AFL 151120P00062500 P 11/20/15 62.5 3.20 3.65
AFL 151120P00065000 P 11/20/15 65.0 4.85 5.65
AFL 151120P00067500 P 11/20/15 67.5 6.90 7.75
AFL 151120P00070000 P 11/20/15 70.0 9.20 9.80
AFL 151120P00072500 P 11/20/15 72.5 11.60 12.20
AFL 151120P00075000 P 11/20/15 75.0 14.05 14.65
AFL 151120P00080000 P 11/20/15 80.0 19.00 19.60
AFL 151120P00085000 P 11/20/15 85.0 23.40 26.10
AFL 151120P00090000 P 11/20/15 90.0 28.40 31.10
AFL 151120P00095000 P 11/20/15 95.0 33.90 34.65
AFL 160115C00030000 C 01/15/16 30.0 30.95 32.00
AFL 160115C00032500 C 01/15/16 32.5 28.55 29.30
AFL 160115C00035000 C 01/15/16 35.0 26.05 26.75
AFL 160115C00037500 C 01/15/16 37.5 23.55 24.30
AFL 160115C00040000 C 01/15/16 40.0 21.15 22.10
AFL 160115C00042500 C 01/15/16 42.5 18.60 19.30
AFL 160115C00045000 C 01/15/16 45.0 16.00 17.05
AFL 160115C00047500 C 01/15/16 47.5 13.75 14.40
AFL 160115C00050000 C 01/15/16 50.0 11.15 12.20
AFL 160115C00052500 C 01/15/16 52.5 8.85 9.90
AFL 160115C00055000 C 01/15/16 55.0 6.90 7.45
AFL 160115C00057500 C 01/15/16 57.5 4.90 5.65
AFL 160115C00060000 C 01/15/16 60.0 3.10 3.85
AFL 160115C00062500 C 01/15/16 62.5 2.03 2.25
AFL 160115C00065000 C 01/15/16 65.0 1.10 1.40
AFL 160115C00067500 C 01/15/16 67.5 0.52 0.86
AFL 160115C00070000 C 01/15/16 70.0 0.26 0.52
AFL 160115C00072500 C 01/15/16 72.5 0.07 0.41
AFL 160115C00075000 C 01/15/16 75.0 0.00 0.35
AFL 160115C00080000 C 01/15/16 80.0 0.01 0.16
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.12
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.06
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.07
AFL 160115P00030000 P 01/15/16 30.0 0.00 0.16
AFL 160115P00032500 P 01/15/16 32.5 0.00 0.26
AFL 160115P00035000 P 01/15/16 35.0 0.02 0.22
AFL 160115P00037500 P 01/15/16 37.5 0.02 0.45
AFL 160115P00040000 P 01/15/16 40.0 0.04 0.47
AFL 160115P00042500 P 01/15/16 42.5 0.10 0.49
AFL 160115P00045000 P 01/15/16 45.0 0.16 0.57
AFL 160115P00047500 P 01/15/16 47.5 0.29 0.67
AFL 160115P00050000 P 01/15/16 50.0 0.46 0.82
AFL 160115P00052500 P 01/15/16 52.5 0.69 0.96
AFL 160115P00055000 P 01/15/16 55.0 1.06 1.26
AFL 160115P00057500 P 01/15/16 57.5 1.59 1.86
AFL 160115P00060000 P 01/15/16 60.0 2.50 2.77
AFL 160115P00062500 P 01/15/16 62.5 3.60 4.05
AFL 160115P00065000 P 01/15/16 65.0 5.30 6.10
AFL 160115P00067500 P 01/15/16 67.5 7.10 7.75
AFL 160115P00070000 P 01/15/16 70.0 9.30 10.00
AFL 160115P00072500 P 01/15/16 72.5 11.65 12.35
AFL 160115P00075000 P 01/15/16 75.0 14.05 14.75
AFL 160115P00080000 P 01/15/16 80.0 19.00 19.70
AFL 160115P00085000 P 01/15/16 85.0 24.00 24.70
AFL 160115P00090000 P 01/15/16 90.0 28.90 29.90
AFL 160115P00095000 P 01/15/16 95.0 33.90 34.85
AFL 160219C00032500 C 02/19/16 32.5 28.60 29.25
AFL 160219C00035000 C 02/19/16 35.0 26.00 26.85
AFL 160219C00037500 C 02/19/16 37.5 23.50 24.65
AFL 160219C00040000 C 02/19/16 40.0 20.95 21.85
AFL 160219C00042500 C 02/19/16 42.5 18.50 19.35
AFL 160219C00045000 C 02/19/16 45.0 16.20 16.90
AFL 160219C00047500 C 02/19/16 47.5 13.80 14.45
AFL 160219C00050000 C 02/19/16 50.0 11.20 12.35
AFL 160219C00055000 C 02/19/16 55.0 7.05 7.60
AFL 160219C00057500 C 02/19/16 57.5 5.00 5.90
AFL 160219C00060000 C 02/19/16 60.0 3.25 4.05
AFL 160219C00062500 C 02/19/16 62.5 2.23 2.68
AFL 160219C00065000 C 02/19/16 65.0 1.20 1.63
AFL 160219C00067500 C 02/19/16 67.5 0.61 0.93
AFL 160219C00070000 C 02/19/16 70.0 0.34 0.60
AFL 160219C00072500 C 02/19/16 72.5 0.04 0.46
AFL 160219C00075000 C 02/19/16 75.0 0.00 0.39
AFL 160219C00080000 C 02/19/16 80.0 0.00 0.22
AFL 160219C00085000 C 02/19/16 85.0 0.00 0.12
AFL 160219C00090000 C 02/19/16 90.0 0.00 0.07
AFL 160219P00032500 P 02/19/16 32.5 0.03 0.43
AFL 160219P00035000 P 02/19/16 35.0 0.04 0.45
AFL 160219P00037500 P 02/19/16 37.5 0.06 0.47
AFL 160219P00040000 P 02/19/16 40.0 0.10 0.50
AFL 160219P00042500 P 02/19/16 42.5 0.16 0.57
AFL 160219P00045000 P 02/19/16 45.0 0.26 0.66
AFL 160219P00047500 P 02/19/16 47.5 0.41 0.80
AFL 160219P00050000 P 02/19/16 50.0 0.63 0.94
AFL 160219P00055000 P 02/19/16 55.0 1.36 1.75
AFL 160219P00057500 P 02/19/16 57.5 1.95 2.41
AFL 160219P00060000 P 02/19/16 60.0 2.80 3.30
AFL 160219P00062500 P 02/19/16 62.5 3.95 4.50
AFL 160219P00065000 P 02/19/16 65.0 5.50 6.40
AFL 160219P00067500 P 02/19/16 67.5 7.40 8.30
AFL 160219P00070000 P 02/19/16 70.0 9.60 10.30
AFL 160219P00072500 P 02/19/16 72.5 11.90 12.70
AFL 160219P00075000 P 02/19/16 75.0 14.30 15.10
AFL 160219P00080000 P 02/19/16 80.0 19.20 20.40
AFL 160219P00085000 P 02/19/16 85.0 24.20 25.40
AFL 160219P00090000 P 02/19/16 90.0 29.20 30.25
AFL 170120C00030000 C 01/20/17 30.0 31.00 32.15
AFL 170120C00032500 C 01/20/17 32.5 28.15 30.15
AFL 170120C00035000 C 01/20/17 35.0 25.65 27.20
AFL 170120C00037500 C 01/20/17 37.5 23.20 24.70
AFL 170120C00040000 C 01/20/17 40.0 21.05 22.15
AFL 170120C00042500 C 01/20/17 42.5 18.20 19.75
AFL 170120C00045000 C 01/20/17 45.0 16.20 17.35
AFL 170120C00047500 C 01/20/17 47.5 13.95 15.00
AFL 170120C00050000 C 01/20/17 50.0 11.50 12.75
AFL 170120C00052500 C 01/20/17 52.5 9.45 10.80
AFL 170120C00055000 C 01/20/17 55.0 7.40 8.80
AFL 170120C00057500 C 01/20/17 57.5 6.10 7.10
AFL 170120C00060000 C 01/20/17 60.0 4.60 5.70
AFL 170120C00062500 C 01/20/17 62.5 3.35 4.25
AFL 170120C00065000 C 01/20/17 65.0 2.60 3.35
AFL 170120C00067500 C 01/20/17 67.5 1.65 2.37
AFL 170120C00070000 C 01/20/17 70.0 1.08 1.76
AFL 170120C00072500 C 01/20/17 72.5 0.62 1.31
AFL 170120C00075000 C 01/20/17 75.0 0.30 0.98
AFL 170120C00080000 C 01/20/17 80.0 0.04 0.84
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.57
AFL 170120P00030000 P 01/20/17 30.0 0.14 0.94
AFL 170120P00032500 P 01/20/17 32.5 0.19 0.98
AFL 170120P00035000 P 01/20/17 35.0 0.28 0.65
AFL 170120P00037500 P 01/20/17 37.5 0.40 1.09
AFL 170120P00040000 P 01/20/17 40.0 0.55 1.04
AFL 170120P00042500 P 01/20/17 42.5 0.75 1.20
AFL 170120P00045000 P 01/20/17 45.0 0.98 1.61
AFL 170120P00047500 P 01/20/17 47.5 1.35 2.00
AFL 170120P00050000 P 01/20/17 50.0 1.81 2.40
AFL 170120P00052500 P 01/20/17 52.5 2.25 3.10
AFL 170120P00055000 P 01/20/17 55.0 2.87 3.60
AFL 170120P00057500 P 01/20/17 57.5 3.70 4.90
AFL 170120P00060000 P 01/20/17 60.0 4.95 6.00
AFL 170120P00062500 P 01/20/17 62.5 6.10 7.40
AFL 170120P00065000 P 01/20/17 65.0 7.50 8.90
AFL 170120P00067500 P 01/20/17 67.5 9.10 10.60
AFL 170120P00070000 P 01/20/17 70.0 10.95 12.35
AFL 170120P00072500 P 01/20/17 72.5 12.95 14.35
AFL 170120P00075000 P 01/20/17 75.0 15.05 16.40
AFL 170120P00080000 P 01/20/17 80.0 19.75 21.65
AFL 170120P00085000 P 01/20/17 85.0 24.55 26.50

OPRA data is delayed 15 minutes.