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 (2014-10-10)Premium Content

Aflac Inc (AFL)
As of Oct 23 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141122C00040000 C 11/22/14 40.0 17.90 18.55
AFL 141122C00042500 C 11/22/14 42.5 15.35 16.15
AFL 141122C00045000 C 11/22/14 45.0 12.95 13.55
AFL 141122C00047500 C 11/22/14 47.5 10.45 11.15
AFL 141122C00050000 C 11/22/14 50.0 7.95 8.65
AFL 141122C00052500 C 11/22/14 52.5 5.50 6.15
AFL 141122C00055000 C 11/22/14 55.0 3.25 3.80
AFL 141122C00057500 C 11/22/14 57.5 1.44 1.59
AFL 141122C00060000 C 11/22/14 60.0 0.36 0.43
AFL 141122C00062500 C 11/22/14 62.5 0.06 0.13
AFL 141122C00065000 C 11/22/14 65.0 0.00 0.08
AFL 141122C00067500 C 11/22/14 67.5 0.00 0.10
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.07
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 0.00 0.04
AFL 141122P00042500 P 11/22/14 42.5 0.00 0.06
AFL 141122P00045000 P 11/22/14 45.0 0.00 0.12
AFL 141122P00047500 P 11/22/14 47.5 0.01 0.16
AFL 141122P00050000 P 11/22/14 50.0 0.04 0.21
AFL 141122P00052500 P 11/22/14 52.5 0.11 0.20
AFL 141122P00055000 P 11/22/14 55.0 0.40 0.46
AFL 141122P00057500 P 11/22/14 57.5 1.10 1.20
AFL 141122P00060000 P 11/22/14 60.0 2.59 2.73
AFL 141122P00062500 P 11/22/14 62.5 4.50 5.10
AFL 141122P00065000 P 11/22/14 65.0 6.90 7.50
AFL 141122P00067500 P 11/22/14 67.5 9.35 10.00
AFL 141122P00070000 P 11/22/14 70.0 11.85 12.55
AFL 141122P00072500 P 11/22/14 72.5 13.75 15.05
AFL 141122P00075000 P 11/22/14 75.0 16.25 17.55
AFL 141122P00080000 P 11/22/14 80.0 21.85 22.50
AFL 141220C00035000 C 12/20/14 35.0 22.85 23.55
AFL 141220C00037500 C 12/20/14 37.5 20.35 21.05
AFL 141220C00040000 C 12/20/14 40.0 17.90 18.55
AFL 141220C00042500 C 12/20/14 42.5 15.40 16.05
AFL 141220C00045000 C 12/20/14 45.0 12.90 13.55
AFL 141220C00047500 C 12/20/14 47.5 10.40 11.25
AFL 141220C00050000 C 12/20/14 50.0 7.60 8.60
AFL 141220C00052500 C 12/20/14 52.5 5.60 6.20
AFL 141220C00055000 C 12/20/14 55.0 3.50 3.80
AFL 141220C00057500 C 12/20/14 57.5 1.73 1.84
AFL 141220C00060000 C 12/20/14 60.0 0.64 0.73
AFL 141220C00062500 C 12/20/14 62.5 0.16 0.35
AFL 141220C00065000 C 12/20/14 65.0 0.01 0.19
AFL 141220C00067500 C 12/20/14 67.5 0.00 0.14
AFL 141220C00070000 C 12/20/14 70.0 0.00 0.11
AFL 141220C00075000 C 12/20/14 75.0 0.00 0.04
AFL 141220P00035000 P 12/20/14 35.0 0.00 0.04
AFL 141220P00037500 P 12/20/14 37.5 0.00 0.04
AFL 141220P00040000 P 12/20/14 40.0 0.00 0.09
AFL 141220P00042500 P 12/20/14 42.5 0.00 0.20
AFL 141220P00045000 P 12/20/14 45.0 0.01 0.20
AFL 141220P00047500 P 12/20/14 47.5 0.05 0.23
AFL 141220P00050000 P 12/20/14 50.0 0.13 0.31
AFL 141220P00052500 P 12/20/14 52.5 0.25 0.43
AFL 141220P00055000 P 12/20/14 55.0 0.70 0.81
AFL 141220P00057500 P 12/20/14 57.5 1.44 1.62
AFL 141220P00060000 P 12/20/14 60.0 2.92 3.05
AFL 141220P00062500 P 12/20/14 62.5 4.60 5.20
AFL 141220P00065000 P 12/20/14 65.0 6.70 7.55
AFL 141220P00067500 P 12/20/14 67.5 8.65 10.00
AFL 141220P00070000 P 12/20/14 70.0 11.85 12.50
AFL 141220P00075000 P 12/20/14 75.0 16.85 17.45
AFL 150117C00025000 C 01/17/15 25.0 32.45 33.80
AFL 150117C00030000 C 01/17/15 30.0 27.35 28.80
AFL 150117C00033000 C 01/17/15 33.0 24.70 25.55
AFL 150117C00035000 C 01/17/15 35.0 22.35 24.10
AFL 150117C00038000 C 01/17/15 38.0 19.75 20.55
AFL 150117C00040000 C 01/17/15 40.0 17.75 18.55
AFL 150117C00043000 C 01/17/15 43.0 14.75 15.55
AFL 150117C00045000 C 01/17/15 45.0 12.90 13.60
AFL 150117C00047000 C 01/17/15 47.0 10.90 11.60
AFL 150117C00050000 C 01/17/15 50.0 8.05 8.70
AFL 150117C00052500 C 01/17/15 52.5 5.70 6.35
AFL 150117C00055000 C 01/17/15 55.0 3.65 4.20
AFL 150117C00057500 C 01/17/15 57.5 2.09 2.38
AFL 150117C00060000 C 01/17/15 60.0 0.97 1.08
AFL 150117C00062500 C 01/17/15 62.5 0.35 0.51
AFL 150117C00065000 C 01/17/15 65.0 0.08 0.27
AFL 150117C00067500 C 01/17/15 67.5 0.05 0.21
AFL 150117C00070000 C 01/17/15 70.0 0.00 0.16
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.10
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.07
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 0.00 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.00 0.04
AFL 150117P00033000 P 01/17/15 33.0 0.00 0.04
AFL 150117P00035000 P 01/17/15 35.0 0.00 0.06
AFL 150117P00038000 P 01/17/15 38.0 0.00 0.15
AFL 150117P00040000 P 01/17/15 40.0 0.00 0.23
AFL 150117P00043000 P 01/17/15 43.0 0.02 0.24
AFL 150117P00045000 P 01/17/15 45.0 0.08 0.24
AFL 150117P00047000 P 01/17/15 47.0 0.11 0.30
AFL 150117P00050000 P 01/17/15 50.0 0.24 0.40
AFL 150117P00052500 P 01/17/15 52.5 0.44 0.64
AFL 150117P00055000 P 01/17/15 55.0 1.02 1.12
AFL 150117P00057500 P 01/17/15 57.5 1.70 1.99
AFL 150117P00060000 P 01/17/15 60.0 3.10 3.40
AFL 150117P00062500 P 01/17/15 62.5 5.10 5.40
AFL 150117P00065000 P 01/17/15 65.0 7.00 7.65
AFL 150117P00067500 P 01/17/15 67.5 9.40 10.10
AFL 150117P00070000 P 01/17/15 70.0 11.85 12.55
AFL 150117P00072500 P 01/17/15 72.5 14.40 15.20
AFL 150117P00075000 P 01/17/15 75.0 16.70 17.55
AFL 150117P00080000 P 01/17/15 80.0 21.60 23.30
AFL 150117P00085000 P 01/17/15 85.0 26.60 28.10
AFL 150117P00090000 P 01/17/15 90.0 31.60 33.25
AFL 150220C00030000 C 02/20/15 30.0 27.60 28.95
AFL 150220C00032500 C 02/20/15 32.5 24.45 26.60
AFL 150220C00035000 C 02/20/15 35.0 22.05 24.20
AFL 150220C00037500 C 02/20/15 37.5 20.20 21.10
AFL 150220C00040000 C 02/20/15 40.0 17.85 18.60
AFL 150220C00042500 C 02/20/15 42.5 15.35 16.10
AFL 150220C00045000 C 02/20/15 45.0 12.90 13.60
AFL 150220C00047500 C 02/20/15 47.5 10.45 11.15
AFL 150220C00050000 C 02/20/15 50.0 8.10 8.80
AFL 150220C00052500 C 02/20/15 52.5 5.90 6.35
AFL 150220C00055000 C 02/20/15 55.0 3.95 4.20
AFL 150220C00057500 C 02/20/15 57.5 2.37 2.52
AFL 150220C00060000 C 02/20/15 60.0 1.27 1.42
AFL 150220C00062500 C 02/20/15 62.5 0.55 0.80
AFL 150220C00065000 C 02/20/15 65.0 0.17 0.39
AFL 150220C00067500 C 02/20/15 67.5 0.02 0.25
AFL 150220C00070000 C 02/20/15 70.0 0.00 0.22
AFL 150220C00072500 C 02/20/15 72.5 0.00 0.20
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.15
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.08
AFL 150220P00030000 P 02/20/15 30.0 0.00 0.04
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.13
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.21
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.25
AFL 150220P00040000 P 02/20/15 40.0 0.03 0.25
AFL 150220P00042500 P 02/20/15 42.5 0.07 0.28
AFL 150220P00045000 P 02/20/15 45.0 0.14 0.34
AFL 150220P00047500 P 02/20/15 47.5 0.26 0.48
AFL 150220P00050000 P 02/20/15 50.0 0.48 0.68
AFL 150220P00052500 P 02/20/15 52.5 0.81 0.99
AFL 150220P00055000 P 02/20/15 55.0 1.35 1.61
AFL 150220P00057500 P 02/20/15 57.5 2.45 2.58
AFL 150220P00060000 P 02/20/15 60.0 3.70 4.10
AFL 150220P00062500 P 02/20/15 62.5 5.45 5.90
AFL 150220P00065000 P 02/20/15 65.0 7.45 8.15
AFL 150220P00067500 P 02/20/15 67.5 9.80 10.60
AFL 150220P00070000 P 02/20/15 70.0 12.25 13.00
AFL 150220P00072500 P 02/20/15 72.5 14.70 15.55
AFL 150220P00075000 P 02/20/15 75.0 17.15 18.15
AFL 150220P00080000 P 02/20/15 80.0 21.70 23.20
AFL 150515C00032500 C 05/15/15 32.5 25.00 26.15
AFL 150515C00035000 C 05/15/15 35.0 22.20 24.00
AFL 150515C00037500 C 05/15/15 37.5 19.45 21.70
AFL 150515C00040000 C 05/15/15 40.0 17.65 18.70
AFL 150515C00042500 C 05/15/15 42.5 15.05 16.25
AFL 150515C00045000 C 05/15/15 45.0 12.60 13.80
AFL 150515C00047500 C 05/15/15 47.5 10.55 11.40
AFL 150515C00050000 C 05/15/15 50.0 8.30 9.05
AFL 150515C00052500 C 05/15/15 52.5 6.30 6.95
AFL 150515C00055000 C 05/15/15 55.0 4.50 5.20
AFL 150515C00057500 C 05/15/15 57.5 3.10 3.55
AFL 150515C00060000 C 05/15/15 60.0 1.92 2.34
AFL 150515C00062500 C 05/15/15 62.5 1.15 1.53
AFL 150515C00065000 C 05/15/15 65.0 0.61 0.90
AFL 150515C00067500 C 05/15/15 67.5 0.28 0.55
AFL 150515C00070000 C 05/15/15 70.0 0.11 0.36
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.25
AFL 150515P00032500 P 05/15/15 32.5 0.02 0.26
AFL 150515P00035000 P 05/15/15 35.0 0.05 0.30
AFL 150515P00037500 P 05/15/15 37.5 0.09 0.34
AFL 150515P00040000 P 05/15/15 40.0 0.16 0.41
AFL 150515P00042500 P 05/15/15 42.5 0.25 0.50
AFL 150515P00045000 P 05/15/15 45.0 0.40 0.65
AFL 150515P00047500 P 05/15/15 47.5 0.61 0.86
AFL 150515P00050000 P 05/15/15 50.0 0.94 1.19
AFL 150515P00052500 P 05/15/15 52.5 1.44 1.79
AFL 150515P00055000 P 05/15/15 55.0 2.08 2.48
AFL 150515P00057500 P 05/15/15 57.5 3.10 3.55
AFL 150515P00060000 P 05/15/15 60.0 4.45 5.05
AFL 150515P00062500 P 05/15/15 62.5 6.00 6.70
AFL 150515P00065000 P 05/15/15 65.0 8.00 8.65
AFL 150515P00067500 P 05/15/15 67.5 10.05 10.85
AFL 150515P00070000 P 05/15/15 70.0 12.35 13.35
AFL 150515P00075000 P 05/15/15 75.0 17.15 18.15
AFL 160115C00030000 C 01/15/16 30.0 27.45 28.80
AFL 160115C00032500 C 01/15/16 32.5 24.50 26.60
AFL 160115C00035000 C 01/15/16 35.0 22.75 23.85
AFL 160115C00037500 C 01/15/16 37.5 19.35 21.70
AFL 160115C00040000 C 01/15/16 40.0 16.95 18.90
AFL 160115C00042500 C 01/15/16 42.5 15.15 16.70
AFL 160115C00045000 C 01/15/16 45.0 13.05 14.20
AFL 160115C00047500 C 01/15/16 47.5 10.85 11.95
AFL 160115C00050000 C 01/15/16 50.0 9.00 9.80
AFL 160115C00052500 C 01/15/16 52.5 7.15 8.00
AFL 160115C00055000 C 01/15/16 55.0 5.55 6.45
AFL 160115C00057500 C 01/15/16 57.5 4.35 4.95
AFL 160115C00060000 C 01/15/16 60.0 3.15 3.80
AFL 160115C00062500 C 01/15/16 62.5 2.15 2.86
AFL 160115C00065000 C 01/15/16 65.0 1.56 2.05
AFL 160115C00067500 C 01/15/16 67.5 1.01 1.50
AFL 160115C00070000 C 01/15/16 70.0 0.62 1.00
AFL 160115C00072500 C 01/15/16 72.5 0.39 0.88
AFL 160115C00075000 C 01/15/16 75.0 0.16 0.65
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.50
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.46
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.31
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.22
AFL 160115P00030000 P 01/15/16 30.0 0.09 0.59
AFL 160115P00032500 P 01/15/16 32.5 0.17 0.67
AFL 160115P00035000 P 01/15/16 35.0 0.34 0.81
AFL 160115P00037500 P 01/15/16 37.5 0.43 0.92
AFL 160115P00040000 P 01/15/16 40.0 0.65 1.05
AFL 160115P00042500 P 01/15/16 42.5 1.10 1.35
AFL 160115P00045000 P 01/15/16 45.0 1.29 1.72
AFL 160115P00047500 P 01/15/16 47.5 1.71 2.19
AFL 160115P00050000 P 01/15/16 50.0 2.25 2.89
AFL 160115P00052500 P 01/15/16 52.5 3.00 3.70
AFL 160115P00055000 P 01/15/16 55.0 3.90 4.70
AFL 160115P00057500 P 01/15/16 57.5 5.05 5.85
AFL 160115P00060000 P 01/15/16 60.0 6.35 7.25
AFL 160115P00062500 P 01/15/16 62.5 8.00 9.00
AFL 160115P00065000 P 01/15/16 65.0 9.70 10.65
AFL 160115P00067500 P 01/15/16 67.5 11.55 12.70
AFL 160115P00070000 P 01/15/16 70.0 13.65 14.80
AFL 160115P00072500 P 01/15/16 72.5 15.90 17.05
AFL 160115P00075000 P 01/15/16 75.0 17.95 19.55
AFL 160115P00080000 P 01/15/16 80.0 22.60 24.15
AFL 160115P00085000 P 01/15/16 85.0 27.85 29.05
AFL 160115P00090000 P 01/15/16 90.0 32.35 34.35
AFL 160115P00095000 P 01/15/16 95.0 37.30 39.30
AFL 170120C00030000 C 01/20/17 30.0 27.35 29.15
AFL 170120C00032500 C 01/20/17 32.5 24.60 26.55
AFL 170120C00035000 C 01/20/17 35.0 22.20 24.15
AFL 170120C00037500 C 01/20/17 37.5 19.50 21.85
AFL 170120C00040000 C 01/20/17 40.0 17.30 19.30
AFL 170120C00042500 C 01/20/17 42.5 15.45 17.05
AFL 170120C00045000 C 01/20/17 45.0 13.35 14.95
AFL 170120C00047500 C 01/20/17 47.5 11.40 13.00
AFL 170120C00050000 C 01/20/17 50.0 9.90 10.95
AFL 170120C00052500 C 01/20/17 52.5 8.30 9.30
AFL 170120C00055000 C 01/20/17 55.0 6.90 7.90
AFL 170120C00057500 C 01/20/17 57.5 5.60 6.60
AFL 170120C00060000 C 01/20/17 60.0 4.60 5.40
AFL 170120C00062500 C 01/20/17 62.5 3.60 4.45
AFL 170120C00065000 C 01/20/17 65.0 2.80 3.65
AFL 170120C00067500 C 01/20/17 67.5 2.13 2.95
AFL 170120C00070000 C 01/20/17 70.0 1.73 2.38
AFL 170120C00075000 C 01/20/17 75.0 0.94 1.53
AFL 170120C00080000 C 01/20/17 80.0 0.45 0.98
AFL 170120C00085000 C 01/20/17 85.0 0.15 0.65
AFL 170120P00030000 P 01/20/17 30.0 0.55 1.05
AFL 170120P00032500 P 01/20/17 32.5 0.74 1.24
AFL 170120P00035000 P 01/20/17 35.0 0.98 1.48
AFL 170120P00037500 P 01/20/17 37.5 1.28 1.78
AFL 170120P00040000 P 01/20/17 40.0 1.66 2.16
AFL 170120P00042500 P 01/20/17 42.5 2.02 2.74
AFL 170120P00045000 P 01/20/17 45.0 2.55 3.35
AFL 170120P00047500 P 01/20/17 47.5 3.20 4.00
AFL 170120P00050000 P 01/20/17 50.0 4.00 4.80
AFL 170120P00052500 P 01/20/17 52.5 4.95 5.80
AFL 170120P00055000 P 01/20/17 55.0 5.90 6.90
AFL 170120P00057500 P 01/20/17 57.5 7.15 8.25
AFL 170120P00060000 P 01/20/17 60.0 8.55 9.70
AFL 170120P00062500 P 01/20/17 62.5 10.05 11.30
AFL 170120P00065000 P 01/20/17 65.0 11.45 13.05
AFL 170120P00067500 P 01/20/17 67.5 13.25 14.85
AFL 170120P00070000 P 01/20/17 70.0 15.15 16.75
AFL 170120P00075000 P 01/20/17 75.0 19.35 20.95
AFL 170120P00080000 P 01/20/17 80.0 23.70 25.60
AFL 170120P00085000 P 01/20/17 85.0 28.30 30.20

OPRA data is delayed 15 minutes.