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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140920C00045000 C 09/20/14 45.0 13.70 14.30
AFL 140920C00047500 C 09/20/14 47.5 11.20 11.75
AFL 140920C00050000 C 09/20/14 50.0 8.70 9.25
AFL 140920C00052500 C 09/20/14 52.5 6.25 6.80
AFL 140920C00055000 C 09/20/14 55.0 3.75 4.30
AFL 140920C00057500 C 09/20/14 57.5 1.48 1.88
AFL 140920C00060000 C 09/20/14 60.0 0.08 0.12
AFL 140920C00062500 C 09/20/14 62.5 0.01 0.03
AFL 140920C00065000 C 09/20/14 65.0 0.00 0.04
AFL 140920C00067500 C 09/20/14 67.5 0.00 0.04
AFL 140920C00070000 C 09/20/14 70.0 0.00 0.04
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 0.04
AFL 140920P00050000 P 09/20/14 50.0 0.00 0.04
AFL 140920P00052500 P 09/20/14 52.5 0.00 0.04
AFL 140920P00055000 P 09/20/14 55.0 0.04 0.07
AFL 140920P00057500 P 09/20/14 57.5 0.08 0.12
AFL 140920P00060000 P 09/20/14 60.0 1.08 1.19
AFL 140920P00062500 P 09/20/14 62.5 3.40 3.65
AFL 140920P00065000 P 09/20/14 65.0 5.45 6.10
AFL 140920P00067500 P 09/20/14 67.5 7.95 8.65
AFL 140920P00070000 P 09/20/14 70.0 10.40 11.25
AFL 140920P00072500 P 09/20/14 72.5 12.90 13.75
AFL 140920P00075000 P 09/20/14 75.0 15.40 16.25
AFL 140920P00080000 P 09/20/14 80.0 20.40 21.25
AFL 140920P00085000 P 09/20/14 85.0 25.40 26.20
AFL 141018C00040000 C 10/18/14 40.0 18.70 19.80
AFL 141018C00042500 C 10/18/14 42.5 16.20 17.40
AFL 141018C00045000 C 10/18/14 45.0 13.70 14.70
AFL 141018C00047500 C 10/18/14 47.5 11.25 12.25
AFL 141018C00050000 C 10/18/14 50.0 8.75 9.75
AFL 141018C00052500 C 10/18/14 52.5 6.30 7.25
AFL 141018C00055000 C 10/18/14 55.0 3.95 4.55
AFL 141018C00057500 C 10/18/14 57.5 2.01 2.09
AFL 141018C00060000 C 10/18/14 60.0 0.63 0.70
AFL 141018C00062500 C 10/18/14 62.5 0.12 0.17
AFL 141018C00065000 C 10/18/14 65.0 0.01 0.05
AFL 141018C00067500 C 10/18/14 67.5 0.00 0.04
AFL 141018C00070000 C 10/18/14 70.0 0.00 0.04
AFL 141018C00075000 C 10/18/14 75.0 0.00 0.04
AFL 141018C00080000 C 10/18/14 80.0 0.00 0.04
AFL 141018P00040000 P 10/18/14 40.0 0.00 0.04
AFL 141018P00042500 P 10/18/14 42.5 0.00 0.04
AFL 141018P00045000 P 10/18/14 45.0 0.00 0.05
AFL 141018P00047500 P 10/18/14 47.5 0.01 0.07
AFL 141018P00050000 P 10/18/14 50.0 0.02 0.14
AFL 141018P00052500 P 10/18/14 52.5 0.08 0.16
AFL 141018P00055000 P 10/18/14 55.0 0.19 0.22
AFL 141018P00057500 P 10/18/14 57.5 0.57 0.60
AFL 141018P00060000 P 10/18/14 60.0 1.66 1.73
AFL 141018P00062500 P 10/18/14 62.5 3.05 3.75
AFL 141018P00065000 P 10/18/14 65.0 5.35 6.35
AFL 141018P00067500 P 10/18/14 67.5 7.85 8.60
AFL 141018P00070000 P 10/18/14 70.0 10.35 11.65
AFL 141018P00075000 P 10/18/14 75.0 15.35 16.70
AFL 141018P00080000 P 10/18/14 80.0 20.35 21.25
AFL 141122C00040000 C 11/22/14 40.0 18.70 19.85
AFL 141122C00042500 C 11/22/14 42.5 16.20 17.55
AFL 141122C00045000 C 11/22/14 45.0 13.75 15.10
AFL 141122C00047500 C 11/22/14 47.5 11.20 12.55
AFL 141122C00050000 C 11/22/14 50.0 8.80 10.10
AFL 141122C00052500 C 11/22/14 52.5 6.45 7.50
AFL 141122C00055000 C 11/22/14 55.0 4.25 4.75
AFL 141122C00057500 C 11/22/14 57.5 2.56 2.61
AFL 141122C00060000 C 11/22/14 60.0 1.24 1.27
AFL 141122C00062500 C 11/22/14 62.5 0.54 0.56
AFL 141122C00065000 C 11/22/14 65.0 0.16 0.21
AFL 141122C00067500 C 11/22/14 67.5 0.04 0.11
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.06
AFL 141122C00072500 C 11/22/14 72.5 0.01 0.04
AFL 141122C00075000 C 11/22/14 75.0 0.00 0.04
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.04
AFL 141122P00040000 P 11/22/14 40.0 0.02 0.07
AFL 141122P00042500 P 11/22/14 42.5 0.02 0.10
AFL 141122P00045000 P 11/22/14 45.0 0.04 0.15
AFL 141122P00047500 P 11/22/14 47.5 0.09 0.16
AFL 141122P00050000 P 11/22/14 50.0 0.13 0.20
AFL 141122P00052500 P 11/22/14 52.5 0.32 0.34
AFL 141122P00055000 P 11/22/14 55.0 0.66 0.68
AFL 141122P00057500 P 11/22/14 57.5 1.34 1.38
AFL 141122P00060000 P 11/22/14 60.0 2.54 2.63
AFL 141122P00062500 P 11/22/14 62.5 4.20 4.50
AFL 141122P00065000 P 11/22/14 65.0 6.30 6.85
AFL 141122P00067500 P 11/22/14 67.5 8.10 9.25
AFL 141122P00070000 P 11/22/14 70.0 10.40 11.80
AFL 141122P00072500 P 11/22/14 72.5 12.90 14.25
AFL 141122P00075000 P 11/22/14 75.0 15.40 16.80
AFL 141122P00080000 P 11/22/14 80.0 20.40 21.75
AFL 150117C00025000 C 01/17/15 25.0 33.60 34.65
AFL 150117C00030000 C 01/17/15 30.0 28.60 29.65
AFL 150117C00033000 C 01/17/15 33.0 25.35 27.20
AFL 150117C00035000 C 01/17/15 35.0 23.65 24.70
AFL 150117C00038000 C 01/17/15 38.0 20.65 21.80
AFL 150117C00040000 C 01/17/15 40.0 18.65 19.95
AFL 150117C00043000 C 01/17/15 43.0 15.70 17.05
AFL 150117C00045000 C 01/17/15 45.0 13.70 15.15
AFL 150117C00047000 C 01/17/15 47.0 11.75 13.10
AFL 150117C00050000 C 01/17/15 50.0 8.95 9.95
AFL 150117C00052500 C 01/17/15 52.5 6.60 7.15
AFL 150117C00055000 C 01/17/15 55.0 4.70 4.90
AFL 150117C00057500 C 01/17/15 57.5 2.94 3.05
AFL 150117C00060000 C 01/17/15 60.0 1.62 1.69
AFL 150117C00062500 C 01/17/15 62.5 0.79 0.92
AFL 150117C00065000 C 01/17/15 65.0 0.33 0.35
AFL 150117C00067500 C 01/17/15 67.5 0.11 0.18
AFL 150117C00070000 C 01/17/15 70.0 0.03 0.12
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.09
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.05
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.04
AFL 150117C00085000 C 01/17/15 85.0 0.00 0.04
AFL 150117C00090000 C 01/17/15 90.0 0.00 0.04
AFL 150117P00025000 P 01/17/15 25.0 0.01 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.02 0.04
AFL 150117P00033000 P 01/17/15 33.0 0.01 0.06
AFL 150117P00035000 P 01/17/15 35.0 0.02 0.07
AFL 150117P00038000 P 01/17/15 38.0 0.03 0.14
AFL 150117P00040000 P 01/17/15 40.0 0.03 0.15
AFL 150117P00043000 P 01/17/15 43.0 0.06 0.18
AFL 150117P00045000 P 01/17/15 45.0 0.11 0.21
AFL 150117P00047000 P 01/17/15 47.0 0.17 0.28
AFL 150117P00050000 P 01/17/15 50.0 0.31 0.43
AFL 150117P00052500 P 01/17/15 52.5 0.56 0.63
AFL 150117P00055000 P 01/17/15 55.0 1.03 1.09
AFL 150117P00057500 P 01/17/15 57.5 1.80 1.86
AFL 150117P00060000 P 01/17/15 60.0 2.88 3.10
AFL 150117P00062500 P 01/17/15 62.5 4.60 4.80
AFL 150117P00065000 P 01/17/15 65.0 6.50 7.00
AFL 150117P00067500 P 01/17/15 67.5 8.15 9.30
AFL 150117P00070000 P 01/17/15 70.0 10.35 12.00
AFL 150117P00072500 P 01/17/15 72.5 12.90 14.50
AFL 150117P00075000 P 01/17/15 75.0 15.40 17.20
AFL 150117P00080000 P 01/17/15 80.0 20.45 22.30
AFL 150117P00085000 P 01/17/15 85.0 25.45 27.05
AFL 150117P00090000 P 01/17/15 90.0 30.45 32.05
AFL 150220C00030000 C 02/20/15 30.0 28.45 29.60
AFL 150220C00032500 C 02/20/15 32.5 25.55 27.35
AFL 150220C00035000 C 02/20/15 35.0 23.60 24.80
AFL 150220C00037500 C 02/20/15 37.5 21.10 22.45
AFL 150220C00040000 C 02/20/15 40.0 18.65 19.95
AFL 150220C00042500 C 02/20/15 42.5 16.20 17.55
AFL 150220C00045000 C 02/20/15 45.0 13.65 15.20
AFL 150220C00047500 C 02/20/15 47.5 11.30 12.85
AFL 150220C00050000 C 02/20/15 50.0 8.95 10.25
AFL 150220C00052500 C 02/20/15 52.5 6.75 7.85
AFL 150220C00055000 C 02/20/15 55.0 4.80 5.60
AFL 150220C00057500 C 02/20/15 57.5 3.15 3.50
AFL 150220C00060000 C 02/20/15 60.0 1.88 2.14
AFL 150220C00062500 C 02/20/15 62.5 1.02 1.25
AFL 150220C00065000 C 02/20/15 65.0 0.47 0.65
AFL 150220C00067500 C 02/20/15 67.5 0.18 0.32
AFL 150220C00070000 C 02/20/15 70.0 0.05 0.19
AFL 150220C00072500 C 02/20/15 72.5 0.02 0.13
AFL 150220C00075000 C 02/20/15 75.0 0.02 0.11
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.06
AFL 150220P00030000 P 02/20/15 30.0 0.01 0.06
AFL 150220P00032500 P 02/20/15 32.5 0.01 0.10
AFL 150220P00035000 P 02/20/15 35.0 0.03 0.15
AFL 150220P00037500 P 02/20/15 37.5 0.02 0.17
AFL 150220P00040000 P 02/20/15 40.0 0.05 0.22
AFL 150220P00042500 P 02/20/15 42.5 0.10 0.24
AFL 150220P00045000 P 02/20/15 45.0 0.17 0.34
AFL 150220P00047500 P 02/20/15 47.5 0.27 0.51
AFL 150220P00050000 P 02/20/15 50.0 0.46 0.68
AFL 150220P00052500 P 02/20/15 52.5 0.74 0.93
AFL 150220P00055000 P 02/20/15 55.0 1.23 1.48
AFL 150220P00057500 P 02/20/15 57.5 1.99 2.51
AFL 150220P00060000 P 02/20/15 60.0 3.10 3.75
AFL 150220P00062500 P 02/20/15 62.5 4.60 5.55
AFL 150220P00065000 P 02/20/15 65.0 6.35 7.55
AFL 150220P00067500 P 02/20/15 67.5 8.55 9.85
AFL 150220P00070000 P 02/20/15 70.0 10.90 12.25
AFL 150220P00072500 P 02/20/15 72.5 13.05 14.70
AFL 150220P00075000 P 02/20/15 75.0 15.50 17.55
AFL 150220P00080000 P 02/20/15 80.0 20.55 22.15
AFL 160115C00030000 C 01/15/16 30.0 28.35 29.65
AFL 160115C00032500 C 01/15/16 32.5 25.60 27.35
AFL 160115C00035000 C 01/15/16 35.0 23.20 24.75
AFL 160115C00037500 C 01/15/16 37.5 20.40 22.55
AFL 160115C00040000 C 01/15/16 40.0 18.10 20.15
AFL 160115C00042500 C 01/15/16 42.5 15.60 17.90
AFL 160115C00045000 C 01/15/16 45.0 13.35 15.00
AFL 160115C00047500 C 01/15/16 47.5 11.15 13.90
AFL 160115C00050000 C 01/15/16 50.0 9.85 10.40
AFL 160115C00052500 C 01/15/16 52.5 7.75 9.65
AFL 160115C00055000 C 01/15/16 55.0 6.35 7.90
AFL 160115C00057500 C 01/15/16 57.5 4.75 6.25
AFL 160115C00060000 C 01/15/16 60.0 3.90 4.20
AFL 160115C00062500 C 01/15/16 62.5 2.35 3.40
AFL 160115C00065000 C 01/15/16 65.0 2.00 2.67
AFL 160115C00067500 C 01/15/16 67.5 1.15 1.67
AFL 160115C00070000 C 01/15/16 70.0 0.65 1.40
AFL 160115C00072500 C 01/15/16 72.5 0.30 1.25
AFL 160115C00075000 C 01/15/16 75.0 0.07 1.02
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.73
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.45
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.26
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.17
AFL 160115P00030000 P 01/15/16 30.0 0.00 0.72
AFL 160115P00032500 P 01/15/16 32.5 0.00 0.88
AFL 160115P00035000 P 01/15/16 35.0 0.00 1.00
AFL 160115P00037500 P 01/15/16 37.5 0.15 1.11
AFL 160115P00040000 P 01/15/16 40.0 0.43 1.03
AFL 160115P00042500 P 01/15/16 42.5 0.97 1.23
AFL 160115P00045000 P 01/15/16 45.0 1.29 1.63
AFL 160115P00047500 P 01/15/16 47.5 1.73 2.00
AFL 160115P00050000 P 01/15/16 50.0 2.35 2.78
AFL 160115P00052500 P 01/15/16 52.5 3.10 3.75
AFL 160115P00055000 P 01/15/16 55.0 3.95 4.30
AFL 160115P00057500 P 01/15/16 57.5 5.05 5.70
AFL 160115P00060000 P 01/15/16 60.0 5.25 7.15
AFL 160115P00062500 P 01/15/16 62.5 6.70 8.60
AFL 160115P00065000 P 01/15/16 65.0 8.35 10.25
AFL 160115P00067500 P 01/15/16 67.5 10.05 13.20
AFL 160115P00070000 P 01/15/16 70.0 11.60 14.75
AFL 160115P00072500 P 01/15/16 72.5 13.80 16.85
AFL 160115P00075000 P 01/15/16 75.0 16.05 19.15
AFL 160115P00080000 P 01/15/16 80.0 20.85 24.25
AFL 160115P00085000 P 01/15/16 85.0 25.75 29.00
AFL 160115P00090000 P 01/15/16 90.0 30.65 34.25
AFL 160115P00095000 P 01/15/16 95.0 35.65 39.15

OPRA data is delayed 15 minutes.