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 (2014-07-11)Premium Content

Aflac Inc (AFL)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140816C00045000 C 08/16/14 45.0 17.55 18.70
AFL 140816C00047500 C 08/16/14 47.5 15.05 16.25
AFL 140816C00050000 C 08/16/14 50.0 12.55 13.60
AFL 140816C00052500 C 08/16/14 52.5 10.10 11.30
AFL 140816C00055000 C 08/16/14 55.0 7.80 8.80
AFL 140816C00057500 C 08/16/14 57.5 5.40 6.05
AFL 140816C00060000 C 08/16/14 60.0 3.25 3.60
AFL 140816C00062500 C 08/16/14 62.5 1.26 1.33
AFL 140816C00065000 C 08/16/14 65.0 0.22 0.24
AFL 140816C00067500 C 08/16/14 67.5 0.03 0.07
AFL 140816C00070000 C 08/16/14 70.0 0.00 0.04
AFL 140816C00072500 C 08/16/14 72.5 0.00 0.04
AFL 140816C00075000 C 08/16/14 75.0 0.00 0.04
AFL 140816C00080000 C 08/16/14 80.0 0.00 0.04
AFL 140816C00085000 C 08/16/14 85.0 0.00 0.04
AFL 140816P00045000 P 08/16/14 45.0 0.00 0.04
AFL 140816P00047500 P 08/16/14 47.5 0.00 0.04
AFL 140816P00050000 P 08/16/14 50.0 0.02 0.04
AFL 140816P00052500 P 08/16/14 52.5 0.00 0.04
AFL 140816P00055000 P 08/16/14 55.0 0.01 0.07
AFL 140816P00057500 P 08/16/14 57.5 0.05 0.08
AFL 140816P00060000 P 08/16/14 60.0 0.15 0.19
AFL 140816P00062500 P 08/16/14 62.5 0.61 0.66
AFL 140816P00065000 P 08/16/14 65.0 1.87 2.13
AFL 140816P00067500 P 08/16/14 67.5 4.00 4.75
AFL 140816P00070000 P 08/16/14 70.0 6.45 6.95
AFL 140816P00072500 P 08/16/14 72.5 8.75 9.75
AFL 140816P00075000 P 08/16/14 75.0 11.25 12.50
AFL 140816P00080000 P 08/16/14 80.0 16.25 17.50
AFL 140816P00085000 P 08/16/14 85.0 21.20 22.05
AFL 140920C00045000 C 09/20/14 45.0 17.60 18.70
AFL 140920C00047500 C 09/20/14 47.5 15.10 16.20
AFL 140920C00050000 C 09/20/14 50.0 12.55 13.65
AFL 140920C00055000 C 09/20/14 55.0 7.60 8.75
AFL 140920C00057500 C 09/20/14 57.5 5.20 6.30
AFL 140920C00060000 C 09/20/14 60.0 3.35 3.75
AFL 140920C00062500 C 09/20/14 62.5 1.54 1.63
AFL 140920C00065000 C 09/20/14 65.0 0.48 0.52
AFL 140920C00067500 C 09/20/14 67.5 0.08 0.18
AFL 140920C00070000 C 09/20/14 70.0 0.00 0.12
AFL 140920C00072500 C 09/20/14 72.5 0.00 0.04
AFL 140920C00075000 C 09/20/14 75.0 0.00 0.04
AFL 140920C00080000 C 09/20/14 80.0 0.00 0.04
AFL 140920C00085000 C 09/20/14 85.0 0.00 0.04
AFL 140920P00045000 P 09/20/14 45.0 0.00 0.04
AFL 140920P00047500 P 09/20/14 47.5 0.00 0.06
AFL 140920P00050000 P 09/20/14 50.0 0.01 0.08
AFL 140920P00055000 P 09/20/14 55.0 0.07 0.16
AFL 140920P00057500 P 09/20/14 57.5 0.19 0.26
AFL 140920P00060000 P 09/20/14 60.0 0.49 0.54
AFL 140920P00062500 P 09/20/14 62.5 1.20 1.27
AFL 140920P00065000 P 09/20/14 65.0 2.55 2.75
AFL 140920P00067500 P 09/20/14 67.5 4.25 5.35
AFL 140920P00070000 P 09/20/14 70.0 6.75 7.75
AFL 140920P00072500 P 09/20/14 72.5 9.15 10.25
AFL 140920P00075000 P 09/20/14 75.0 11.65 12.80
AFL 140920P00080000 P 09/20/14 80.0 16.45 17.80
AFL 140920P00085000 P 09/20/14 85.0 21.65 22.75
AFL 141122C00040000 C 11/22/14 40.0 22.60 24.05
AFL 141122C00042500 C 11/22/14 42.5 20.10 21.50
AFL 141122C00045000 C 11/22/14 45.0 17.55 18.90
AFL 141122C00047500 C 11/22/14 47.5 15.10 16.15
AFL 141122C00050000 C 11/22/14 50.0 12.45 13.75
AFL 141122C00052500 C 11/22/14 52.5 9.90 11.40
AFL 141122C00055000 C 11/22/14 55.0 7.75 8.80
AFL 141122C00057500 C 11/22/14 57.5 5.75 6.45
AFL 141122C00060000 C 11/22/14 60.0 3.80 4.20
AFL 141122C00062500 C 11/22/14 62.5 2.18 2.33
AFL 141122C00065000 C 11/22/14 65.0 1.07 1.24
AFL 141122C00067500 C 11/22/14 67.5 0.36 0.50
AFL 141122C00070000 C 11/22/14 70.0 0.14 0.24
AFL 141122C00072500 C 11/22/14 72.5 0.02 0.18
AFL 141122C00075000 C 11/22/14 75.0 0.01 0.12
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.04
AFL 141122P00040000 P 11/22/14 40.0 0.00 0.06
AFL 141122P00042500 P 11/22/14 42.5 0.01 0.09
AFL 141122P00045000 P 11/22/14 45.0 0.02 0.14
AFL 141122P00047500 P 11/22/14 47.5 0.05 0.16
AFL 141122P00050000 P 11/22/14 50.0 0.10 0.20
AFL 141122P00052500 P 11/22/14 52.5 0.18 0.27
AFL 141122P00055000 P 11/22/14 55.0 0.33 0.45
AFL 141122P00057500 P 11/22/14 57.5 0.61 0.71
AFL 141122P00060000 P 11/22/14 60.0 1.13 1.25
AFL 141122P00062500 P 11/22/14 62.5 2.01 2.25
AFL 141122P00065000 P 11/22/14 65.0 3.35 3.65
AFL 141122P00067500 P 11/22/14 67.5 5.15 6.00
AFL 141122P00070000 P 11/22/14 70.0 7.10 8.25
AFL 141122P00072500 P 11/22/14 72.5 9.45 10.70
AFL 141122P00075000 P 11/22/14 75.0 11.90 13.15
AFL 141122P00080000 P 11/22/14 80.0 16.85 18.10
AFL 150117C00025000 C 01/17/15 25.0 37.60 38.80
AFL 150117C00030000 C 01/17/15 30.0 32.65 34.05
AFL 150117C00033000 C 01/17/15 33.0 29.65 31.00
AFL 150117C00035000 C 01/17/15 35.0 27.35 29.05
AFL 150117C00038000 C 01/17/15 38.0 24.65 26.05
AFL 150117C00040000 C 01/17/15 40.0 22.60 24.05
AFL 150117C00043000 C 01/17/15 43.0 19.60 20.90
AFL 150117C00045000 C 01/17/15 45.0 17.55 18.65
AFL 150117C00047000 C 01/17/15 47.0 15.50 16.70
AFL 150117C00050000 C 01/17/15 50.0 12.55 13.80
AFL 150117C00052500 C 01/17/15 52.5 9.90 11.65
AFL 150117C00055000 C 01/17/15 55.0 8.20 8.95
AFL 150117C00057500 C 01/17/15 57.5 6.05 6.50
AFL 150117C00060000 C 01/17/15 60.0 4.20 4.45
AFL 150117C00062500 C 01/17/15 62.5 2.68 2.85
AFL 150117C00065000 C 01/17/15 65.0 1.53 1.73
AFL 150117C00067500 C 01/17/15 67.5 0.78 0.90
AFL 150117C00070000 C 01/17/15 70.0 0.40 0.52
AFL 150117C00072500 C 01/17/15 72.5 0.14 0.33
AFL 150117C00075000 C 01/17/15 75.0 0.04 0.18
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.13
AFL 150117C00085000 C 01/17/15 85.0 0.01 0.07
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 0.11
AFL 150117P00033000 P 01/17/15 33.0 0.00 0.08
AFL 150117P00035000 P 01/17/15 35.0 0.01 0.09
AFL 150117P00038000 P 01/17/15 38.0 0.02 0.12
AFL 150117P00040000 P 01/17/15 40.0 0.03 0.16
AFL 150117P00043000 P 01/17/15 43.0 0.07 0.20
AFL 150117P00045000 P 01/17/15 45.0 0.08 0.23
AFL 150117P00047000 P 01/17/15 47.0 0.14 0.30
AFL 150117P00050000 P 01/17/15 50.0 0.25 0.40
AFL 150117P00052500 P 01/17/15 52.5 0.35 0.51
AFL 150117P00055000 P 01/17/15 55.0 0.62 0.74
AFL 150117P00057500 P 01/17/15 57.5 1.03 1.15
AFL 150117P00060000 P 01/17/15 60.0 1.68 1.80
AFL 150117P00062500 P 01/17/15 62.5 2.65 3.05
AFL 150117P00065000 P 01/17/15 65.0 4.00 4.35
AFL 150117P00067500 P 01/17/15 67.5 5.40 6.35
AFL 150117P00070000 P 01/17/15 70.0 7.40 8.50
AFL 150117P00072500 P 01/17/15 72.5 9.60 10.85
AFL 150117P00075000 P 01/17/15 75.0 11.60 13.90
AFL 150117P00080000 P 01/17/15 80.0 16.70 18.30
AFL 150117P00085000 P 01/17/15 85.0 21.65 23.55
AFL 150117P00090000 P 01/17/15 90.0 26.45 28.50
AFL 150220C00032500 C 02/20/15 32.5 30.10 32.05
AFL 150220C00035000 C 02/20/15 35.0 26.70 29.05
AFL 150220C00037500 C 02/20/15 37.5 24.75 27.05
AFL 150220C00040000 C 02/20/15 40.0 22.35 24.00
AFL 150220C00042500 C 02/20/15 42.5 20.00 21.50
AFL 150220C00045000 C 02/20/15 45.0 17.55 18.65
AFL 150220C00047500 C 02/20/15 47.5 15.00 16.35
AFL 150220C00050000 C 02/20/15 50.0 12.40 13.90
AFL 150220C00055000 C 02/20/15 55.0 7.85 9.20
AFL 150220C00057500 C 02/20/15 57.5 6.10 7.10
AFL 150220C00060000 C 02/20/15 60.0 4.40 4.90
AFL 150220C00062500 C 02/20/15 62.5 2.99 3.35
AFL 150220C00065000 C 02/20/15 65.0 1.84 2.23
AFL 150220C00067500 C 02/20/15 67.5 1.01 1.26
AFL 150220C00070000 C 02/20/15 70.0 0.53 0.86
AFL 150220C00072500 C 02/20/15 72.5 0.27 0.52
AFL 150220C00075000 C 02/20/15 75.0 0.11 0.34
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.22
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.09
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.13
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.19
AFL 150220P00040000 P 02/20/15 40.0 0.00 0.20
AFL 150220P00042500 P 02/20/15 42.5 0.04 0.25
AFL 150220P00045000 P 02/20/15 45.0 0.11 0.32
AFL 150220P00047500 P 02/20/15 47.5 0.21 0.42
AFL 150220P00050000 P 02/20/15 50.0 0.33 0.57
AFL 150220P00055000 P 02/20/15 55.0 0.87 1.11
AFL 150220P00057500 P 02/20/15 57.5 1.36 1.72
AFL 150220P00060000 P 02/20/15 60.0 2.09 2.52
AFL 150220P00062500 P 02/20/15 62.5 3.20 3.45
AFL 150220P00065000 P 02/20/15 65.0 4.45 5.10
AFL 150220P00067500 P 02/20/15 67.5 5.95 6.95
AFL 150220P00070000 P 02/20/15 70.0 8.05 9.05
AFL 150220P00072500 P 02/20/15 72.5 9.25 12.30
AFL 150220P00075000 P 02/20/15 75.0 11.70 14.50
AFL 150220P00080000 P 02/20/15 80.0 16.65 19.30
AFL 160115C00032500 C 01/15/16 32.5 29.90 32.45
AFL 160115C00035000 C 01/15/16 35.0 27.60 29.00
AFL 160115C00037500 C 01/15/16 37.5 24.75 27.20
AFL 160115C00040000 C 01/15/16 40.0 22.55 24.50
AFL 160115C00042500 C 01/15/16 42.5 19.85 21.50
AFL 160115C00045000 C 01/15/16 45.0 17.60 18.85
AFL 160115C00047500 C 01/15/16 47.5 14.65 17.05
AFL 160115C00050000 C 01/15/16 50.0 12.30 15.00
AFL 160115C00052500 C 01/15/16 52.5 10.85 12.60
AFL 160115C00055000 C 01/15/16 55.0 9.05 10.45
AFL 160115C00057500 C 01/15/16 57.5 7.30 8.65
AFL 160115C00060000 C 01/15/16 60.0 5.85 7.10
AFL 160115C00062500 C 01/15/16 62.5 4.80 5.65
AFL 160115C00065000 C 01/15/16 65.0 3.65 4.50
AFL 160115C00067500 C 01/15/16 67.5 2.75 3.40
AFL 160115C00070000 C 01/15/16 70.0 2.00 2.80
AFL 160115C00072500 C 01/15/16 72.5 1.49 2.70
AFL 160115C00075000 C 01/15/16 75.0 1.02 1.52
AFL 160115C00080000 C 01/15/16 80.0 0.42 0.92
AFL 160115C00085000 C 01/15/16 85.0 0.10 0.60
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.50
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.42
AFL 160115P00032500 P 01/15/16 32.5 0.15 0.52
AFL 160115P00035000 P 01/15/16 35.0 0.25 0.61
AFL 160115P00037500 P 01/15/16 37.5 0.21 0.71
AFL 160115P00040000 P 01/15/16 40.0 0.35 0.85
AFL 160115P00042500 P 01/15/16 42.5 0.54 1.04
AFL 160115P00045000 P 01/15/16 45.0 0.78 1.25
AFL 160115P00047500 P 01/15/16 47.5 1.10 1.60
AFL 160115P00050000 P 01/15/16 50.0 1.46 2.02
AFL 160115P00052500 P 01/15/16 52.5 2.01 2.80
AFL 160115P00055000 P 01/15/16 55.0 2.54 3.35
AFL 160115P00057500 P 01/15/16 57.5 3.30 3.95
AFL 160115P00060000 P 01/15/16 60.0 4.35 5.00
AFL 160115P00062500 P 01/15/16 62.5 5.55 6.20
AFL 160115P00065000 P 01/15/16 65.0 6.85 7.80
AFL 160115P00067500 P 01/15/16 67.5 8.15 9.60
AFL 160115P00070000 P 01/15/16 70.0 9.65 11.40
AFL 160115P00072500 P 01/15/16 72.5 11.65 13.45
AFL 160115P00075000 P 01/15/16 75.0 13.65 15.45
AFL 160115P00080000 P 01/15/16 80.0 17.75 21.20
AFL 160115P00085000 P 01/15/16 85.0 22.20 25.20
AFL 160115P00090000 P 01/15/16 90.0 27.00 30.00
AFL 160115P00095000 P 01/15/16 95.0 31.30 35.50

OPRA data is delayed 15 minutes.