Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Aflac Inc (AFL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140419C00042500 C 04/19/14 42.5 20.10 20.70
AFL 140419C00045000 C 04/19/14 45.0 17.60 18.20
AFL 140419C00047500 C 04/19/14 47.5 15.10 15.70
AFL 140419C00050000 C 04/19/14 50.0 12.60 13.20
AFL 140419C00052500 C 04/19/14 52.5 10.10 10.70
AFL 140419C00055000 C 04/19/14 55.0 7.60 8.20
AFL 140419C00057500 C 04/19/14 57.5 5.10 5.70
AFL 140419C00060000 C 04/19/14 60.0 2.86 3.20
AFL 140419C00062500 C 04/19/14 62.5 0.45 0.67
AFL 140419C00065000 C 04/19/14 65.0 0.00 0.04
AFL 140419C00067500 C 04/19/14 67.5 0.00 0.04
AFL 140419C00070000 C 04/19/14 70.0 0.00 0.04
AFL 140419C00075000 C 04/19/14 75.0 0.00 0.04
AFL 140419C00080000 C 04/19/14 80.0 0.00 0.04
AFL 140419P00042500 P 04/19/14 42.5 0.00 0.01
AFL 140419P00045000 P 04/19/14 45.0 0.00 0.01
AFL 140419P00047500 P 04/19/14 47.5 0.00 0.01
AFL 140419P00050000 P 04/19/14 50.0 0.00 0.01
AFL 140419P00052500 P 04/19/14 52.5 0.00 0.01
AFL 140419P00055000 P 04/19/14 55.0 0.00 0.01
AFL 140419P00057500 P 04/19/14 57.5 0.00 0.03
AFL 140419P00060000 P 04/19/14 60.0 0.00 0.02
AFL 140419P00062500 P 04/19/14 62.5 0.00 0.02
AFL 140419P00065000 P 04/19/14 65.0 1.84 2.03
AFL 140419P00067500 P 04/19/14 67.5 4.20 4.90
AFL 140419P00070000 P 04/19/14 70.0 6.70 7.40
AFL 140419P00075000 P 04/19/14 75.0 11.70 12.40
AFL 140419P00080000 P 04/19/14 80.0 16.70 17.40
AFL 140517C00035000 C 05/17/14 35.0 26.50 29.10
AFL 140517C00040000 C 05/17/14 40.0 21.50 23.35
AFL 140517C00042500 C 05/17/14 42.5 19.95 20.80
AFL 140517C00045000 C 05/17/14 45.0 17.45 18.30
AFL 140517C00047500 C 05/17/14 47.5 14.85 15.80
AFL 140517C00050000 C 05/17/14 50.0 12.40 13.30
AFL 140517C00052500 C 05/17/14 52.5 9.90 10.95
AFL 140517C00055000 C 05/17/14 55.0 7.45 8.35
AFL 140517C00057500 C 05/17/14 57.5 5.05 5.90
AFL 140517C00060000 C 05/17/14 60.0 3.35 3.60
AFL 140517C00062500 C 05/17/14 62.5 1.59 1.65
AFL 140517C00065000 C 05/17/14 65.0 0.51 0.55
AFL 140517C00067500 C 05/17/14 67.5 0.09 0.12
AFL 140517C00070000 C 05/17/14 70.0 0.00 0.12
AFL 140517C00072500 C 05/17/14 72.5 0.00 0.06
AFL 140517C00075000 C 05/17/14 75.0 0.00 0.04
AFL 140517C00080000 C 05/17/14 80.0 0.00 0.04
AFL 140517P00035000 P 05/17/14 35.0 0.00 0.04
AFL 140517P00040000 P 05/17/14 40.0 0.00 0.04
AFL 140517P00042500 P 05/17/14 42.5 0.00 0.04
AFL 140517P00045000 P 05/17/14 45.0 0.00 0.04
AFL 140517P00047500 P 05/17/14 47.5 0.00 0.05
AFL 140517P00050000 P 05/17/14 50.0 0.01 0.04
AFL 140517P00052500 P 05/17/14 52.5 0.03 0.07
AFL 140517P00055000 P 05/17/14 55.0 0.06 0.16
AFL 140517P00057500 P 05/17/14 57.5 0.14 0.19
AFL 140517P00060000 P 05/17/14 60.0 0.39 0.42
AFL 140517P00062500 P 05/17/14 62.5 1.08 1.13
AFL 140517P00065000 P 05/17/14 65.0 2.43 2.61
AFL 140517P00067500 P 05/17/14 67.5 4.35 5.25
AFL 140517P00070000 P 05/17/14 70.0 6.75 7.10
AFL 140517P00072500 P 05/17/14 72.5 9.25 10.20
AFL 140517P00075000 P 05/17/14 75.0 11.65 12.20
AFL 140517P00080000 P 05/17/14 80.0 16.15 17.85
AFL 140816C00045000 C 08/16/14 45.0 17.45 18.35
AFL 140816C00047500 C 08/16/14 47.5 14.90 15.85
AFL 140816C00050000 C 08/16/14 50.0 12.35 13.45
AFL 140816C00052500 C 08/16/14 52.5 10.05 10.95
AFL 140816C00055000 C 08/16/14 55.0 7.75 8.55
AFL 140816C00057500 C 08/16/14 57.5 5.70 6.30
AFL 140816C00060000 C 08/16/14 60.0 4.10 4.35
AFL 140816C00062500 C 08/16/14 62.5 2.61 2.69
AFL 140816C00065000 C 08/16/14 65.0 1.46 1.52
AFL 140816C00067500 C 08/16/14 67.5 0.71 0.76
AFL 140816C00070000 C 08/16/14 70.0 0.27 0.35
AFL 140816C00072500 C 08/16/14 72.5 0.09 0.25
AFL 140816C00075000 C 08/16/14 75.0 0.02 0.20
AFL 140816C00080000 C 08/16/14 80.0 0.00 0.11
AFL 140816C00085000 C 08/16/14 85.0 0.00 0.06
AFL 140816P00045000 P 08/16/14 45.0 0.01 0.23
AFL 140816P00047500 P 08/16/14 47.5 0.08 0.23
AFL 140816P00050000 P 08/16/14 50.0 0.19 0.28
AFL 140816P00052500 P 08/16/14 52.5 0.31 0.42
AFL 140816P00055000 P 08/16/14 55.0 0.51 0.60
AFL 140816P00057500 P 08/16/14 57.5 0.91 0.95
AFL 140816P00060000 P 08/16/14 60.0 1.51 1.57
AFL 140816P00062500 P 08/16/14 62.5 2.46 2.51
AFL 140816P00065000 P 08/16/14 65.0 3.80 3.90
AFL 140816P00067500 P 08/16/14 67.5 5.40 6.00
AFL 140816P00070000 P 08/16/14 70.0 7.45 7.75
AFL 140816P00072500 P 08/16/14 72.5 9.75 10.15
AFL 140816P00075000 P 08/16/14 75.0 12.10 12.65
AFL 140816P00080000 P 08/16/14 80.0 17.00 17.65
AFL 140816P00085000 P 08/16/14 85.0 21.30 23.40
AFL 141122C00040000 C 11/22/14 40.0 22.50 23.40
AFL 141122C00042500 C 11/22/14 42.5 20.00 20.80
AFL 141122C00045000 C 11/22/14 45.0 17.45 18.30
AFL 141122C00047500 C 11/22/14 47.5 14.90 15.85
AFL 141122C00050000 C 11/22/14 50.0 12.40 13.40
AFL 141122C00052500 C 11/22/14 52.5 10.15 11.05
AFL 141122C00055000 C 11/22/14 55.0 8.15 8.85
AFL 141122C00057500 C 11/22/14 57.5 6.55 6.75
AFL 141122C00060000 C 11/22/14 60.0 4.85 4.95
AFL 141122C00062500 C 11/22/14 62.5 3.35 3.50
AFL 141122C00065000 C 11/22/14 65.0 2.24 2.31
AFL 141122C00067500 C 11/22/14 67.5 1.38 1.45
AFL 141122C00070000 C 11/22/14 70.0 0.80 0.88
AFL 141122C00072500 C 11/22/14 72.5 0.43 0.52
AFL 141122C00075000 C 11/22/14 75.0 0.19 0.35
AFL 141122C00080000 C 11/22/14 80.0 0.04 0.25
AFL 141122P00040000 P 11/22/14 40.0 0.07 0.30
AFL 141122P00042500 P 11/22/14 42.5 0.15 0.35
AFL 141122P00045000 P 11/22/14 45.0 0.26 0.44
AFL 141122P00047500 P 11/22/14 47.5 0.41 0.51
AFL 141122P00050000 P 11/22/14 50.0 0.59 0.69
AFL 141122P00052500 P 11/22/14 52.5 0.86 0.94
AFL 141122P00055000 P 11/22/14 55.0 1.29 1.35
AFL 141122P00057500 P 11/22/14 57.5 1.87 1.94
AFL 141122P00060000 P 11/22/14 60.0 2.70 2.77
AFL 141122P00062500 P 11/22/14 62.5 3.75 3.90
AFL 141122P00065000 P 11/22/14 65.0 5.10 5.30
AFL 141122P00067500 P 11/22/14 67.5 6.75 7.10
AFL 141122P00070000 P 11/22/14 70.0 8.70 9.50
AFL 141122P00072500 P 11/22/14 72.5 10.75 11.85
AFL 141122P00075000 P 11/22/14 75.0 13.05 14.15
AFL 141122P00080000 P 11/22/14 80.0 17.80 18.95
AFL 150117C00025000 C 01/17/15 25.0 37.55 38.65
AFL 150117C00030000 C 01/17/15 30.0 32.55 33.45
AFL 150117C00033000 C 01/17/15 33.0 29.55 30.65
AFL 150117C00035000 C 01/17/15 35.0 27.55 28.65
AFL 150117C00038000 C 01/17/15 38.0 24.55 25.35
AFL 150117C00040000 C 01/17/15 40.0 22.50 23.35
AFL 150117C00043000 C 01/17/15 43.0 19.45 20.30
AFL 150117C00045000 C 01/17/15 45.0 17.45 18.30
AFL 150117C00047000 C 01/17/15 47.0 15.35 16.35
AFL 150117C00050000 C 01/17/15 50.0 12.40 13.45
AFL 150117C00052500 C 01/17/15 52.5 10.35 11.20
AFL 150117C00055000 C 01/17/15 55.0 8.10 9.05
AFL 150117C00057500 C 01/17/15 57.5 6.80 7.10
AFL 150117C00060000 C 01/17/15 60.0 5.15 5.35
AFL 150117C00062500 C 01/17/15 62.5 3.75 3.90
AFL 150117C00065000 C 01/17/15 65.0 2.59 2.69
AFL 150117C00067500 C 01/17/15 67.5 1.70 1.79
AFL 150117C00070000 C 01/17/15 70.0 1.06 1.16
AFL 150117C00072500 C 01/17/15 72.5 0.62 0.71
AFL 150117C00075000 C 01/17/15 75.0 0.33 0.46
AFL 150117C00080000 C 01/17/15 80.0 0.04 0.26
AFL 150117C00085000 C 01/17/15 85.0 0.01 0.17
AFL 150117C00090000 C 01/17/15 90.0 0.00 0.12
AFL 150117P00025000 P 01/17/15 25.0 0.05 0.11
AFL 150117P00030000 P 01/17/15 30.0 0.06 0.17
AFL 150117P00033000 P 01/17/15 33.0 0.03 0.22
AFL 150117P00035000 P 01/17/15 35.0 0.06 0.28
AFL 150117P00038000 P 01/17/15 38.0 0.13 0.33
AFL 150117P00040000 P 01/17/15 40.0 0.19 0.39
AFL 150117P00043000 P 01/17/15 43.0 0.29 0.46
AFL 150117P00045000 P 01/17/15 45.0 0.42 0.61
AFL 150117P00047000 P 01/17/15 47.0 0.55 0.75
AFL 150117P00050000 P 01/17/15 50.0 0.83 0.96
AFL 150117P00052500 P 01/17/15 52.5 1.16 1.28
AFL 150117P00055000 P 01/17/15 55.0 1.63 1.71
AFL 150117P00057500 P 01/17/15 57.5 2.29 2.37
AFL 150117P00060000 P 01/17/15 60.0 3.10 3.25
AFL 150117P00062500 P 01/17/15 62.5 4.20 4.40
AFL 150117P00065000 P 01/17/15 65.0 5.55 5.75
AFL 150117P00067500 P 01/17/15 67.5 7.15 7.40
AFL 150117P00070000 P 01/17/15 70.0 9.00 9.70
AFL 150117P00072500 P 01/17/15 72.5 11.05 12.10
AFL 150117P00075000 P 01/17/15 75.0 13.30 14.30
AFL 150117P00080000 P 01/17/15 80.0 17.85 19.05
AFL 150117P00085000 P 01/17/15 85.0 22.70 24.05
AFL 150117P00090000 P 01/17/15 90.0 27.55 29.00
AFL 160115C00035000 C 01/15/16 35.0 27.55 28.65
AFL 160115C00040000 C 01/15/16 40.0 22.50 23.50
AFL 160115C00045000 C 01/15/16 45.0 17.50 18.60
AFL 160115C00047500 C 01/15/16 47.5 14.90 16.30
AFL 160115C00050000 C 01/15/16 50.0 13.45 14.20
AFL 160115C00052500 C 01/15/16 52.5 10.75 12.30
AFL 160115C00055000 C 01/15/16 55.0 9.25 10.30
AFL 160115C00057500 C 01/15/16 57.5 7.70 8.70
AFL 160115C00060000 C 01/15/16 60.0 6.25 7.25
AFL 160115C00062500 C 01/15/16 62.5 5.35 5.90
AFL 160115C00065000 C 01/15/16 65.0 4.10 4.90
AFL 160115C00067500 C 01/15/16 67.5 3.10 3.90
AFL 160115C00070000 C 01/15/16 70.0 2.45 3.15
AFL 160115C00072500 C 01/15/16 72.5 1.91 2.41
AFL 160115C00075000 C 01/15/16 75.0 1.43 1.88
AFL 160115C00080000 C 01/15/16 80.0 0.71 1.17
AFL 160115C00085000 C 01/15/16 85.0 0.29 0.76
AFL 160115C00090000 C 01/15/16 90.0 0.06 0.51
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.45
AFL 160115P00035000 P 01/15/16 35.0 0.50 0.83
AFL 160115P00040000 P 01/15/16 40.0 0.77 1.23
AFL 160115P00045000 P 01/15/16 45.0 1.47 1.90
AFL 160115P00047500 P 01/15/16 47.5 1.95 2.35
AFL 160115P00050000 P 01/15/16 50.0 2.40 3.10
AFL 160115P00052500 P 01/15/16 52.5 3.10 3.75
AFL 160115P00055000 P 01/15/16 55.0 3.90 4.60
AFL 160115P00057500 P 01/15/16 57.5 4.90 5.60
AFL 160115P00060000 P 01/15/16 60.0 5.95 6.80
AFL 160115P00062500 P 01/15/16 62.5 7.30 7.85
AFL 160115P00065000 P 01/15/16 65.0 8.55 9.55
AFL 160115P00067500 P 01/15/16 67.5 10.15 11.15
AFL 160115P00070000 P 01/15/16 70.0 11.70 13.15
AFL 160115P00072500 P 01/15/16 72.5 13.55 15.05
AFL 160115P00075000 P 01/15/16 75.0 15.55 17.05
AFL 160115P00080000 P 01/15/16 80.0 19.80 21.65
AFL 160115P00085000 P 01/15/16 85.0 24.15 26.35
AFL 160115P00090000 P 01/15/16 90.0 28.00 30.80
AFL 160115P00095000 P 01/15/16 95.0 32.90 35.65

OPRA data is delayed 15 minutes.