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 (2016-07-08)Premium Content

Aflac Inc (AFL)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160916C00037500 C 09/16/16 37.5 34.65 36.25
AFL 160916C00040000 C 09/16/16 40.0 31.10 34.95
AFL 160916C00042500 C 09/16/16 42.5 28.55 32.40
AFL 160916C00045000 C 09/16/16 45.0 26.10 29.95
AFL 160916C00050000 C 09/16/16 50.0 21.10 24.95
AFL 160916C00055000 C 09/16/16 55.0 16.10 20.00
AFL 160916C00060000 C 09/16/16 60.0 12.20 14.00
AFL 160916C00065000 C 09/16/16 65.0 7.30 8.95
AFL 160916C00067500 C 09/16/16 67.5 5.35 5.45
AFL 160916C00070000 C 09/16/16 70.0 3.00 3.10
AFL 160916C00072500 C 09/16/16 72.5 1.11 1.15
AFL 160916C00075000 C 09/16/16 75.0 0.13 0.20
AFL 160916C00077500 C 09/16/16 77.5 0.00 0.12
AFL 160916C00080000 C 09/16/16 80.0 0.00 0.12
AFL 160916C00082500 C 09/16/16 82.5 0.00 0.11
AFL 160916C00085000 C 09/16/16 85.0 0.00 0.10
AFL 160916C00090000 C 09/16/16 90.0 0.00 0.10
AFL 160916C00095000 C 09/16/16 95.0 0.00 0.10
AFL 160916C00100000 C 09/16/16 100.0 0.00 0.10
AFL 160916C00105000 C 09/16/16 105.0 0.00 0.10
AFL 160916C00110000 C 09/16/16 110.0 0.00 0.10
AFL 160916P00037500 P 09/16/16 37.5 0.00 0.10
AFL 160916P00040000 P 09/16/16 40.0 0.00 0.10
AFL 160916P00042500 P 09/16/16 42.5 0.00 0.10
AFL 160916P00045000 P 09/16/16 45.0 0.00 0.10
AFL 160916P00050000 P 09/16/16 50.0 0.00 0.10
AFL 160916P00055000 P 09/16/16 55.0 0.00 0.10
AFL 160916P00060000 P 09/16/16 60.0 0.00 0.15
AFL 160916P00065000 P 09/16/16 65.0 0.02 0.08
AFL 160916P00067500 P 09/16/16 67.5 0.04 0.16
AFL 160916P00070000 P 09/16/16 70.0 0.28 0.30
AFL 160916P00072500 P 09/16/16 72.5 0.85 0.88
AFL 160916P00075000 P 09/16/16 75.0 2.36 2.48
AFL 160916P00077500 P 09/16/16 77.5 4.65 4.80
AFL 160916P00080000 P 09/16/16 80.0 7.10 7.30
AFL 160916P00082500 P 09/16/16 82.5 7.60 10.15
AFL 160916P00085000 P 09/16/16 85.0 10.10 12.65
AFL 160916P00090000 P 09/16/16 90.0 15.10 18.70
AFL 160916P00095000 P 09/16/16 95.0 20.10 23.45
AFL 160916P00100000 P 09/16/16 100.0 25.10 28.90
AFL 160916P00105000 P 09/16/16 105.0 30.10 33.25
AFL 160916P00110000 P 09/16/16 110.0 35.90 37.70
AFL 161021C00037500 C 10/21/16 37.5 34.70 35.60
AFL 161021C00040000 C 10/21/16 40.0 31.10 34.95
AFL 161021C00042500 C 10/21/16 42.5 28.70 32.40
AFL 161021C00045000 C 10/21/16 45.0 26.10 30.00
AFL 161021C00050000 C 10/21/16 50.0 21.10 25.00
AFL 161021C00055000 C 10/21/16 55.0 16.15 20.00
AFL 161021C00060000 C 10/21/16 60.0 11.30 15.20
AFL 161021C00065000 C 10/21/16 65.0 6.85 8.50
AFL 161021C00067500 C 10/21/16 67.5 5.50 5.80
AFL 161021C00070000 C 10/21/16 70.0 3.50 3.65
AFL 161021C00072500 C 10/21/16 72.5 1.76 1.81
AFL 161021C00075000 C 10/21/16 75.0 0.61 0.64
AFL 161021C00077500 C 10/21/16 77.5 0.11 0.21
AFL 161021C00080000 C 10/21/16 80.0 0.00 0.16
AFL 161021C00082500 C 10/21/16 82.5 0.00 0.14
AFL 161021C00085000 C 10/21/16 85.0 0.00 0.13
AFL 161021C00090000 C 10/21/16 90.0 0.00 0.12
AFL 161021C00095000 C 10/21/16 95.0 0.00 0.11
AFL 161021C00100000 C 10/21/16 100.0 0.00 0.10
AFL 161021C00105000 C 10/21/16 105.0 0.00 0.10
AFL 161021P00037500 P 10/21/16 37.5 0.00 0.10
AFL 161021P00040000 P 10/21/16 40.0 0.00 0.10
AFL 161021P00042500 P 10/21/16 42.5 0.00 0.10
AFL 161021P00045000 P 10/21/16 45.0 0.00 0.11
AFL 161021P00050000 P 10/21/16 50.0 0.00 0.17
AFL 161021P00055000 P 10/21/16 55.0 0.02 0.20
AFL 161021P00060000 P 10/21/16 60.0 0.07 0.25
AFL 161021P00065000 P 10/21/16 65.0 0.25 0.32
AFL 161021P00067500 P 10/21/16 67.5 0.42 0.46
AFL 161021P00070000 P 10/21/16 70.0 0.76 0.80
AFL 161021P00072500 P 10/21/16 72.5 1.45 1.51
AFL 161021P00075000 P 10/21/16 75.0 2.78 3.05
AFL 161021P00077500 P 10/21/16 77.5 4.80 4.95
AFL 161021P00080000 P 10/21/16 80.0 7.15 7.40
AFL 161021P00082500 P 10/21/16 82.5 7.60 11.40
AFL 161021P00085000 P 10/21/16 85.0 10.10 13.95
AFL 161021P00090000 P 10/21/16 90.0 15.10 18.90
AFL 161021P00095000 P 10/21/16 95.0 20.10 23.95
AFL 161021P00100000 P 10/21/16 100.0 25.10 28.95
AFL 161021P00105000 P 10/21/16 105.0 30.15 33.95
AFL 161118C00032500 C 11/18/16 32.5 39.65 41.00
AFL 161118C00035000 C 11/18/16 35.0 36.00 38.05
AFL 161118C00037500 C 11/18/16 37.5 33.75 37.50
AFL 161118C00040000 C 11/18/16 40.0 31.30 35.00
AFL 161118C00042500 C 11/18/16 42.5 28.80 32.50
AFL 161118C00045000 C 11/18/16 45.0 26.15 28.15
AFL 161118C00047500 C 11/18/16 47.5 23.70 25.65
AFL 161118C00050000 C 11/18/16 50.0 21.20 23.15
AFL 161118C00055000 C 11/18/16 55.0 16.30 18.15
AFL 161118C00057500 C 11/18/16 57.5 15.40 15.55
AFL 161118C00060000 C 11/18/16 60.0 12.90 13.50
AFL 161118C00062500 C 11/18/16 62.5 10.15 11.25
AFL 161118C00065000 C 11/18/16 65.0 7.85 8.55
AFL 161118C00067500 C 11/18/16 67.5 4.90 6.25
AFL 161118C00070000 C 11/18/16 70.0 3.95 4.05
AFL 161118C00072500 C 11/18/16 72.5 2.25 2.31
AFL 161118C00075000 C 11/18/16 75.0 1.05 1.10
AFL 161118C00077500 C 11/18/16 77.5 0.37 0.43
AFL 161118C00080000 C 11/18/16 80.0 0.09 0.19
AFL 161118C00082500 C 11/18/16 82.5 0.00 0.18
AFL 161118C00085000 C 11/18/16 85.0 0.00 0.16
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.15
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.15
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.10
AFL 161118P00035000 P 11/18/16 35.0 0.00 0.12
AFL 161118P00037500 P 11/18/16 37.5 0.00 0.13
AFL 161118P00040000 P 11/18/16 40.0 0.00 0.13
AFL 161118P00042500 P 11/18/16 42.5 0.00 0.17
AFL 161118P00045000 P 11/18/16 45.0 0.00 0.20
AFL 161118P00047500 P 11/18/16 47.5 0.02 0.21
AFL 161118P00050000 P 11/18/16 50.0 0.05 0.10
AFL 161118P00055000 P 11/18/16 55.0 0.02 0.30
AFL 161118P00057500 P 11/18/16 57.5 0.12 0.33
AFL 161118P00060000 P 11/18/16 60.0 0.20 0.38
AFL 161118P00062500 P 11/18/16 62.5 0.36 0.45
AFL 161118P00065000 P 11/18/16 65.0 0.54 0.60
AFL 161118P00067500 P 11/18/16 67.5 0.83 0.88
AFL 161118P00070000 P 11/18/16 70.0 1.32 1.39
AFL 161118P00072500 P 11/18/16 72.5 2.18 2.25
AFL 161118P00075000 P 11/18/16 75.0 3.50 3.70
AFL 161118P00077500 P 11/18/16 77.5 4.90 6.85
AFL 161118P00080000 P 11/18/16 80.0 5.85 8.95
AFL 161118P00082500 P 11/18/16 82.5 7.70 11.75
AFL 161118P00085000 P 11/18/16 85.0 10.30 14.20
AFL 161118P00090000 P 11/18/16 90.0 15.30 19.10
AFL 161118P00095000 P 11/18/16 95.0 20.35 24.15
AFL 170120C00030000 C 01/20/17 30.0 42.15 43.55
AFL 170120C00032500 C 01/20/17 32.5 38.55 42.45
AFL 170120C00035000 C 01/20/17 35.0 36.30 40.00
AFL 170120C00037500 C 01/20/17 37.5 33.60 37.50
AFL 170120C00040000 C 01/20/17 40.0 31.15 35.00
AFL 170120C00042500 C 01/20/17 42.5 28.70 32.60
AFL 170120C00045000 C 01/20/17 45.0 26.35 30.00
AFL 170120C00047500 C 01/20/17 47.5 23.75 27.60
AFL 170120C00050000 C 01/20/17 50.0 22.45 23.50
AFL 170120C00052500 C 01/20/17 52.5 19.20 20.95
AFL 170120C00055000 C 01/20/17 55.0 17.50 18.50
AFL 170120C00057500 C 01/20/17 57.5 15.20 16.00
AFL 170120C00060000 C 01/20/17 60.0 12.90 13.65
AFL 170120C00062500 C 01/20/17 62.5 9.85 11.30
AFL 170120C00065000 C 01/20/17 65.0 8.20 8.80
AFL 170120C00067500 C 01/20/17 67.5 6.05 6.75
AFL 170120C00070000 C 01/20/17 70.0 4.35 4.80
AFL 170120C00072500 C 01/20/17 72.5 2.74 3.15
AFL 170120C00075000 C 01/20/17 75.0 1.61 1.91
AFL 170120C00077500 C 01/20/17 77.5 0.76 1.06
AFL 170120C00080000 C 01/20/17 80.0 0.07 0.65
AFL 170120C00082500 C 01/20/17 82.5 0.00 0.31
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.25
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.12
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.19
AFL 170120P00035000 P 01/20/17 35.0 0.00 0.23
AFL 170120P00037500 P 01/20/17 37.5 0.00 0.34
AFL 170120P00040000 P 01/20/17 40.0 0.00 0.38
AFL 170120P00042500 P 01/20/17 42.5 0.14 0.35
AFL 170120P00045000 P 01/20/17 45.0 0.06 0.45
AFL 170120P00047500 P 01/20/17 47.5 0.20 0.50
AFL 170120P00050000 P 01/20/17 50.0 0.20 0.50
AFL 170120P00052500 P 01/20/17 52.5 0.42 0.59
AFL 170120P00055000 P 01/20/17 55.0 0.50 0.68
AFL 170120P00057500 P 01/20/17 57.5 0.57 0.78
AFL 170120P00060000 P 01/20/17 60.0 0.67 0.75
AFL 170120P00062500 P 01/20/17 62.5 0.82 0.98
AFL 170120P00065000 P 01/20/17 65.0 1.15 1.23
AFL 170120P00067500 P 01/20/17 67.5 1.51 1.59
AFL 170120P00070000 P 01/20/17 70.0 2.11 2.30
AFL 170120P00072500 P 01/20/17 72.5 2.88 3.10
AFL 170120P00075000 P 01/20/17 75.0 4.10 4.40
AFL 170120P00077500 P 01/20/17 77.5 5.50 6.05
AFL 170120P00080000 P 01/20/17 80.0 6.20 8.40
AFL 170120P00082500 P 01/20/17 82.5 8.10 11.70
AFL 170120P00085000 P 01/20/17 85.0 10.90 14.00
AFL 170217C00035000 C 02/17/17 35.0 36.15 39.95
AFL 170217C00037500 C 02/17/17 37.5 33.65 37.50
AFL 170217C00040000 C 02/17/17 40.0 31.15 35.00
AFL 170217C00042500 C 02/17/17 42.5 28.70 32.60
AFL 170217C00045000 C 02/17/17 45.0 26.30 30.20
AFL 170217C00047500 C 02/17/17 47.5 23.80 27.60
AFL 170217C00050000 C 02/17/17 50.0 21.40 25.20
AFL 170217C00055000 C 02/17/17 55.0 16.50 20.50
AFL 170217C00060000 C 02/17/17 60.0 12.95 14.60
AFL 170217C00062500 C 02/17/17 62.5 9.35 12.95
AFL 170217C00065000 C 02/17/17 65.0 7.70 9.80
AFL 170217C00067500 C 02/17/17 67.5 6.35 7.70
AFL 170217C00070000 C 02/17/17 70.0 4.55 5.15
AFL 170217C00072500 C 02/17/17 72.5 3.00 3.40
AFL 170217C00075000 C 02/17/17 75.0 1.81 2.19
AFL 170217C00077500 C 02/17/17 77.5 0.89 1.45
AFL 170217C00080000 C 02/17/17 80.0 0.29 0.63
AFL 170217C00082500 C 02/17/17 82.5 0.00 0.49
AFL 170217C00085000 C 02/17/17 85.0 0.00 0.30
AFL 170217C00090000 C 02/17/17 90.0 0.00 0.22
AFL 170217C00095000 C 02/17/17 95.0 0.00 0.21
AFL 170217C00100000 C 02/17/17 100.0 0.00 0.21
AFL 170217P00035000 P 02/17/17 35.0 0.03 0.40
AFL 170217P00037500 P 02/17/17 37.5 0.00 0.42
AFL 170217P00040000 P 02/17/17 40.0 0.00 0.50
AFL 170217P00042500 P 02/17/17 42.5 0.10 0.51
AFL 170217P00045000 P 02/17/17 45.0 0.03 0.44
AFL 170217P00047500 P 02/17/17 47.5 0.10 0.59
AFL 170217P00050000 P 02/17/17 50.0 0.13 0.59
AFL 170217P00055000 P 02/17/17 55.0 0.32 0.74
AFL 170217P00060000 P 02/17/17 60.0 0.76 2.18
AFL 170217P00062500 P 02/17/17 62.5 0.78 1.35
AFL 170217P00065000 P 02/17/17 65.0 1.34 1.54
AFL 170217P00067500 P 02/17/17 67.5 1.78 2.09
AFL 170217P00070000 P 02/17/17 70.0 2.41 2.77
AFL 170217P00072500 P 02/17/17 72.5 3.30 3.80
AFL 170217P00075000 P 02/17/17 75.0 4.50 5.25
AFL 170217P00077500 P 02/17/17 77.5 4.50 8.20
AFL 170217P00080000 P 02/17/17 80.0 6.45 10.20
AFL 170217P00082500 P 02/17/17 82.5 8.25 12.35
AFL 170217P00085000 P 02/17/17 85.0 10.75 14.75
AFL 170217P00090000 P 02/17/17 90.0 15.60 19.40
AFL 170217P00095000 P 02/17/17 95.0 20.30 24.40
AFL 170217P00100000 P 02/17/17 100.0 25.65 29.40
AFL 180119C00030000 C 01/19/18 30.0 41.10 45.00
AFL 180119C00032500 C 01/19/18 32.5 38.60 42.60
AFL 180119C00035000 C 01/19/18 35.0 36.20 40.00
AFL 180119C00037500 C 01/19/18 37.5 33.70 37.60
AFL 180119C00040000 C 01/19/18 40.0 31.30 35.20
AFL 180119C00042500 C 01/19/18 42.5 28.80 32.80
AFL 180119C00045000 C 01/19/18 45.0 26.70 30.40
AFL 180119C00047500 C 01/19/18 47.5 24.10 28.00
AFL 180119C00050000 C 01/19/18 50.0 23.00 25.45
AFL 180119C00052500 C 01/19/18 52.5 19.45 23.50
AFL 180119C00055000 C 01/19/18 55.0 17.55 20.80
AFL 180119C00057500 C 01/19/18 57.5 15.65 19.00
AFL 180119C00060000 C 01/19/18 60.0 12.90 17.00
AFL 180119C00062500 C 01/19/18 62.5 10.70 14.60
AFL 180119C00065000 C 01/19/18 65.0 10.10 11.30
AFL 180119C00067500 C 01/19/18 67.5 7.30 10.05
AFL 180119C00070000 C 01/19/18 70.0 5.45 9.50
AFL 180119C00072500 C 01/19/18 72.5 5.15 6.65
AFL 180119C00075000 C 01/19/18 75.0 3.85 5.25
AFL 180119C00077500 C 01/19/18 77.5 2.84 4.15
AFL 180119C00080000 C 01/19/18 80.0 1.99 3.05
AFL 180119C00082500 C 01/19/18 82.5 1.07 2.17
AFL 180119C00085000 C 01/19/18 85.0 0.77 2.09
AFL 180119C00090000 C 01/19/18 90.0 0.22 1.01
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.65
AFL 180119P00030000 P 01/19/18 30.0 0.26 1.02
AFL 180119P00032500 P 01/19/18 32.5 0.50 1.16
AFL 180119P00035000 P 01/19/18 35.0 0.40 1.15
AFL 180119P00037500 P 01/19/18 37.5 0.51 1.35
AFL 180119P00040000 P 01/19/18 40.0 0.60 1.46
AFL 180119P00042500 P 01/19/18 42.5 0.70 1.57
AFL 180119P00045000 P 01/19/18 45.0 0.83 1.70
AFL 180119P00047500 P 01/19/18 47.5 1.02 1.77
AFL 180119P00050000 P 01/19/18 50.0 1.35 1.99
AFL 180119P00052500 P 01/19/18 52.5 1.57 2.31
AFL 180119P00055000 P 01/19/18 55.0 2.08 2.46
AFL 180119P00057500 P 01/19/18 57.5 2.39 2.92
AFL 180119P00060000 P 01/19/18 60.0 2.43 3.35
AFL 180119P00062500 P 01/19/18 62.5 3.00 3.95
AFL 180119P00065000 P 01/19/18 65.0 3.90 5.50
AFL 180119P00067500 P 01/19/18 67.5 4.10 5.60
AFL 180119P00070000 P 01/19/18 70.0 4.70 6.50
AFL 180119P00072500 P 01/19/18 72.5 6.15 7.70
AFL 180119P00075000 P 01/19/18 75.0 5.75 9.25
AFL 180119P00077500 P 01/19/18 77.5 7.25 11.40
AFL 180119P00080000 P 01/19/18 80.0 10.00 11.70
AFL 180119P00082500 P 01/19/18 82.5 10.55 14.85
AFL 180119P00085000 P 01/19/18 85.0 12.55 16.85
AFL 180119P00090000 P 01/19/18 90.0 17.30 21.25
AFL 180119P00095000 P 01/19/18 95.0 21.70 25.50

OPRA data is delayed 15 minutes.