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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140816C00045000 C 08/16/14 45.0 18.25 18.85
AFL 140816C00047500 C 08/16/14 47.5 15.75 16.35
AFL 140816C00050000 C 08/16/14 50.0 13.25 13.80
AFL 140816C00052500 C 08/16/14 52.5 10.70 11.30
AFL 140816C00055000 C 08/16/14 55.0 8.30 8.75
AFL 140816C00057500 C 08/16/14 57.5 5.85 6.25
AFL 140816C00060000 C 08/16/14 60.0 3.55 3.85
AFL 140816C00062500 C 08/16/14 62.5 1.61 1.68
AFL 140816C00065000 C 08/16/14 65.0 0.35 0.39
AFL 140816C00067500 C 08/16/14 67.5 0.02 0.12
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 0.00 0.04
AFL 140816P00052500 P 08/16/14 52.5 0.00 0.02
AFL 140816P00055000 P 08/16/14 55.0 0.04 0.08
AFL 140816P00057500 P 08/16/14 57.5 0.05 0.13
AFL 140816P00060000 P 08/16/14 60.0 0.15 0.18
AFL 140816P00062500 P 08/16/14 62.5 0.55 0.63
AFL 140816P00065000 P 08/16/14 65.0 1.72 1.87
AFL 140816P00067500 P 08/16/14 67.5 3.55 4.25
AFL 140816P00070000 P 08/16/14 70.0 6.15 6.70
AFL 140816P00072500 P 08/16/14 72.5 8.25 9.30
AFL 140816P00075000 P 08/16/14 75.0 10.70 11.90
AFL 140816P00080000 P 08/16/14 80.0 15.60 16.90
AFL 140816P00085000 P 08/16/14 85.0 20.55 21.90
AFL 140920C00045000 C 09/20/14 45.0 18.05 19.40
AFL 140920C00047500 C 09/20/14 47.5 15.70 16.80
AFL 140920C00050000 C 09/20/14 50.0 13.20 14.20
AFL 140920C00055000 C 09/20/14 55.0 8.30 8.85
AFL 140920C00057500 C 09/20/14 57.5 5.90 6.25
AFL 140920C00060000 C 09/20/14 60.0 3.75 3.90
AFL 140920C00062500 C 09/20/14 62.5 1.83 1.91
AFL 140920C00065000 C 09/20/14 65.0 0.64 0.69
AFL 140920C00067500 C 09/20/14 67.5 0.13 0.22
AFL 140920C00070000 C 09/20/14 70.0 0.02 0.12
AFL 140920C00072500 C 09/20/14 72.5 0.00 0.06
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 0.05
AFL 140920P00050000 P 09/20/14 50.0 0.01 0.08
AFL 140920P00055000 P 09/20/14 55.0 0.07 0.17
AFL 140920P00057500 P 09/20/14 57.5 0.14 0.27
AFL 140920P00060000 P 09/20/14 60.0 0.46 0.52
AFL 140920P00062500 P 09/20/14 62.5 1.10 1.15
AFL 140920P00065000 P 09/20/14 65.0 2.36 2.51
AFL 140920P00067500 P 09/20/14 67.5 3.90 4.70
AFL 140920P00070000 P 09/20/14 70.0 6.25 7.10
AFL 140920P00072500 P 09/20/14 72.5 8.65 9.60
AFL 140920P00075000 P 09/20/14 75.0 11.10 12.35
AFL 140920P00080000 P 09/20/14 80.0 16.10 17.30
AFL 140920P00085000 P 09/20/14 85.0 21.00 22.60
AFL 141122C00040000 C 11/22/14 40.0 22.75 24.20
AFL 141122C00042500 C 11/22/14 42.5 20.50 21.75
AFL 141122C00045000 C 11/22/14 45.0 18.20 19.30
AFL 141122C00047500 C 11/22/14 47.5 15.80 16.80
AFL 141122C00050000 C 11/22/14 50.0 13.25 14.30
AFL 141122C00052500 C 11/22/14 52.5 10.75 11.75
AFL 141122C00055000 C 11/22/14 55.0 8.40 9.25
AFL 141122C00057500 C 11/22/14 57.5 6.10 6.90
AFL 141122C00060000 C 11/22/14 60.0 4.05 4.50
AFL 141122C00062500 C 11/22/14 62.5 2.42 2.55
AFL 141122C00065000 C 11/22/14 65.0 1.22 1.32
AFL 141122C00067500 C 11/22/14 67.5 0.52 0.58
AFL 141122C00070000 C 11/22/14 70.0 0.17 0.28
AFL 141122C00072500 C 11/22/14 72.5 0.05 0.23
AFL 141122C00075000 C 11/22/14 75.0 0.02 0.13
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.05
AFL 141122P00040000 P 11/22/14 40.0 0.00 0.07
AFL 141122P00042500 P 11/22/14 42.5 0.01 0.09
AFL 141122P00045000 P 11/22/14 45.0 0.02 0.18
AFL 141122P00047500 P 11/22/14 47.5 0.05 0.20
AFL 141122P00050000 P 11/22/14 50.0 0.07 0.24
AFL 141122P00052500 P 11/22/14 52.5 0.13 0.31
AFL 141122P00055000 P 11/22/14 55.0 0.31 0.44
AFL 141122P00057500 P 11/22/14 57.5 0.57 0.68
AFL 141122P00060000 P 11/22/14 60.0 1.12 1.20
AFL 141122P00062500 P 11/22/14 62.5 1.98 2.04
AFL 141122P00065000 P 11/22/14 65.0 3.25 3.45
AFL 141122P00067500 P 11/22/14 67.5 4.80 5.30
AFL 141122P00070000 P 11/22/14 70.0 6.80 7.65
AFL 141122P00072500 P 11/22/14 72.5 9.10 10.05
AFL 141122P00075000 P 11/22/14 75.0 11.55 12.55
AFL 141122P00080000 P 11/22/14 80.0 16.55 17.50
AFL 150117C00025000 C 01/17/15 25.0 37.85 39.30
AFL 150117C00030000 C 01/17/15 30.0 32.75 34.25
AFL 150117C00033000 C 01/17/15 33.0 29.80 31.30
AFL 150117C00035000 C 01/17/15 35.0 27.85 29.30
AFL 150117C00038000 C 01/17/15 38.0 24.85 26.20
AFL 150117C00040000 C 01/17/15 40.0 22.75 24.25
AFL 150117C00043000 C 01/17/15 43.0 20.00 21.25
AFL 150117C00045000 C 01/17/15 45.0 18.00 19.30
AFL 150117C00047000 C 01/17/15 47.0 16.25 17.30
AFL 150117C00050000 C 01/17/15 50.0 13.30 14.25
AFL 150117C00052500 C 01/17/15 52.5 10.80 11.75
AFL 150117C00055000 C 01/17/15 55.0 8.50 9.35
AFL 150117C00057500 C 01/17/15 57.5 6.45 6.75
AFL 150117C00060000 C 01/17/15 60.0 4.45 4.70
AFL 150117C00062500 C 01/17/15 62.5 2.94 3.10
AFL 150117C00065000 C 01/17/15 65.0 1.75 1.81
AFL 150117C00067500 C 01/17/15 67.5 0.88 1.11
AFL 150117C00070000 C 01/17/15 70.0 0.43 0.65
AFL 150117C00072500 C 01/17/15 72.5 0.15 0.38
AFL 150117C00075000 C 01/17/15 75.0 0.05 0.18
AFL 150117C00080000 C 01/17/15 80.0 0.01 0.13
AFL 150117C00085000 C 01/17/15 85.0 0.01 0.06
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 0.06
AFL 150117P00033000 P 01/17/15 33.0 0.00 0.07
AFL 150117P00035000 P 01/17/15 35.0 0.00 0.08
AFL 150117P00038000 P 01/17/15 38.0 0.01 0.11
AFL 150117P00040000 P 01/17/15 40.0 0.03 0.16
AFL 150117P00043000 P 01/17/15 43.0 0.03 0.20
AFL 150117P00045000 P 01/17/15 45.0 0.06 0.21
AFL 150117P00047000 P 01/17/15 47.0 0.10 0.29
AFL 150117P00050000 P 01/17/15 50.0 0.25 0.38
AFL 150117P00052500 P 01/17/15 52.5 0.31 0.49
AFL 150117P00055000 P 01/17/15 55.0 0.61 0.74
AFL 150117P00057500 P 01/17/15 57.5 1.00 1.11
AFL 150117P00060000 P 01/17/15 60.0 1.66 1.72
AFL 150117P00062500 P 01/17/15 62.5 2.58 2.67
AFL 150117P00065000 P 01/17/15 65.0 3.85 4.05
AFL 150117P00067500 P 01/17/15 67.5 5.45 5.80
AFL 150117P00070000 P 01/17/15 70.0 7.15 7.95
AFL 150117P00072500 P 01/17/15 72.5 9.35 10.20
AFL 150117P00075000 P 01/17/15 75.0 11.60 12.65
AFL 150117P00080000 P 01/17/15 80.0 16.50 17.55
AFL 150117P00085000 P 01/17/15 85.0 21.50 22.50
AFL 150117P00090000 P 01/17/15 90.0 26.00 27.95
AFL 150220C00032500 C 02/20/15 32.5 30.25 31.80
AFL 150220C00035000 C 02/20/15 35.0 27.70 29.30
AFL 150220C00037500 C 02/20/15 37.5 25.20 26.80
AFL 150220C00040000 C 02/20/15 40.0 22.70 24.30
AFL 150220C00042500 C 02/20/15 42.5 20.20 21.80
AFL 150220C00045000 C 02/20/15 45.0 17.80 19.35
AFL 150220C00047500 C 02/20/15 47.5 15.15 16.80
AFL 150220C00050000 C 02/20/15 50.0 13.25 14.30
AFL 150220C00055000 C 02/20/15 55.0 8.65 9.45
AFL 150220C00057500 C 02/20/15 57.5 6.55 7.30
AFL 150220C00060000 C 02/20/15 60.0 4.70 5.45
AFL 150220C00062500 C 02/20/15 62.5 3.20 3.75
AFL 150220C00065000 C 02/20/15 65.0 2.04 2.50
AFL 150220C00067500 C 02/20/15 67.5 1.21 1.50
AFL 150220C00070000 C 02/20/15 70.0 0.65 0.95
AFL 150220C00072500 C 02/20/15 72.5 0.33 0.57
AFL 150220C00075000 C 02/20/15 75.0 0.13 0.37
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.25
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.09
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.12
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.19
AFL 150220P00040000 P 02/20/15 40.0 0.00 0.23
AFL 150220P00042500 P 02/20/15 42.5 0.02 0.26
AFL 150220P00045000 P 02/20/15 45.0 0.09 0.33
AFL 150220P00047500 P 02/20/15 47.5 0.18 0.42
AFL 150220P00050000 P 02/20/15 50.0 0.31 0.55
AFL 150220P00055000 P 02/20/15 55.0 0.85 1.07
AFL 150220P00057500 P 02/20/15 57.5 1.30 1.54
AFL 150220P00060000 P 02/20/15 60.0 1.97 2.41
AFL 150220P00062500 P 02/20/15 62.5 2.98 3.25
AFL 150220P00065000 P 02/20/15 65.0 4.15 4.75
AFL 150220P00067500 P 02/20/15 67.5 5.75 6.45
AFL 150220P00070000 P 02/20/15 70.0 7.70 8.50
AFL 150220P00072500 P 02/20/15 72.5 9.85 10.80
AFL 150220P00075000 P 02/20/15 75.0 12.05 13.05
AFL 150220P00080000 P 02/20/15 80.0 16.50 18.00
AFL 160115C00032500 C 01/15/16 32.5 29.15 31.80
AFL 160115C00035000 C 01/15/16 35.0 27.70 29.30
AFL 160115C00037500 C 01/15/16 37.5 24.35 27.20
AFL 160115C00040000 C 01/15/16 40.0 22.50 24.60
AFL 160115C00042500 C 01/15/16 42.5 20.15 21.85
AFL 160115C00045000 C 01/15/16 45.0 17.65 19.50
AFL 160115C00047500 C 01/15/16 47.5 15.75 17.30
AFL 160115C00050000 C 01/15/16 50.0 13.45 15.00
AFL 160115C00052500 C 01/15/16 52.5 11.35 12.90
AFL 160115C00055000 C 01/15/16 55.0 9.60 10.65
AFL 160115C00057500 C 01/15/16 57.5 7.95 8.85
AFL 160115C00060000 C 01/15/16 60.0 6.30 7.30
AFL 160115C00062500 C 01/15/16 62.5 5.10 5.80
AFL 160115C00065000 C 01/15/16 65.0 3.90 4.65
AFL 160115C00067500 C 01/15/16 67.5 2.90 3.65
AFL 160115C00070000 C 01/15/16 70.0 2.10 2.87
AFL 160115C00072500 C 01/15/16 72.5 1.63 2.10
AFL 160115C00075000 C 01/15/16 75.0 1.11 1.59
AFL 160115C00080000 C 01/15/16 80.0 0.47 0.95
AFL 160115C00085000 C 01/15/16 85.0 0.13 0.63
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 0.51
AFL 160115P00035000 P 01/15/16 35.0 0.25 0.59
AFL 160115P00037500 P 01/15/16 37.5 0.22 0.69
AFL 160115P00040000 P 01/15/16 40.0 0.35 0.82
AFL 160115P00042500 P 01/15/16 42.5 0.53 1.00
AFL 160115P00045000 P 01/15/16 45.0 0.77 1.15
AFL 160115P00047500 P 01/15/16 47.5 1.07 1.56
AFL 160115P00050000 P 01/15/16 50.0 1.48 1.98
AFL 160115P00052500 P 01/15/16 52.5 2.01 2.47
AFL 160115P00055000 P 01/15/16 55.0 2.50 3.25
AFL 160115P00057500 P 01/15/16 57.5 3.30 4.05
AFL 160115P00060000 P 01/15/16 60.0 4.30 5.05
AFL 160115P00062500 P 01/15/16 62.5 5.35 6.30
AFL 160115P00065000 P 01/15/16 65.0 6.70 7.65
AFL 160115P00067500 P 01/15/16 67.5 8.20 9.15
AFL 160115P00070000 P 01/15/16 70.0 9.90 10.90
AFL 160115P00072500 P 01/15/16 72.5 11.50 13.05
AFL 160115P00075000 P 01/15/16 75.0 13.50 15.05
AFL 160115P00080000 P 01/15/16 80.0 17.25 19.30
AFL 160115P00085000 P 01/15/16 85.0 22.25 24.15
AFL 160115P00090000 P 01/15/16 90.0 26.35 28.95
AFL 160115P00095000 P 01/15/16 95.0 31.30 34.90

OPRA data is delayed 15 minutes.