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 (2015-01-09)Premium Content

Aflac Inc (AFL)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150320C00037500 C 03/20/15 37.5 24.25 25.50
AFL 150320C00040000 C 03/20/15 40.0 22.50 23.05
AFL 150320C00042500 C 03/20/15 42.5 20.05 20.50
AFL 150320C00045000 C 03/20/15 45.0 17.25 18.05
AFL 150320C00047500 C 03/20/15 47.5 15.05 15.55
AFL 150320C00050000 C 03/20/15 50.0 12.20 13.00
AFL 150320C00052500 C 03/20/15 52.5 9.70 10.50
AFL 150320C00055000 C 03/20/15 55.0 7.20 7.95
AFL 150320C00057500 C 03/20/15 57.5 5.10 5.50
AFL 150320C00060000 C 03/20/15 60.0 2.79 3.05
AFL 150320C00062500 C 03/20/15 62.5 0.79 0.86
AFL 150320C00065000 C 03/20/15 65.0 0.01 0.09
AFL 150320C00067500 C 03/20/15 67.5 0.00 0.04
AFL 150320C00070000 C 03/20/15 70.0 0.00 0.04
AFL 150320C00075000 C 03/20/15 75.0 0.00 0.04
AFL 150320P00037500 P 03/20/15 37.5 0.00 0.04
AFL 150320P00040000 P 03/20/15 40.0 0.00 0.04
AFL 150320P00042500 P 03/20/15 42.5 0.00 0.04
AFL 150320P00045000 P 03/20/15 45.0 0.00 0.04
AFL 150320P00047500 P 03/20/15 47.5 0.00 0.04
AFL 150320P00050000 P 03/20/15 50.0 0.00 0.04
AFL 150320P00052500 P 03/20/15 52.5 0.00 0.04
AFL 150320P00055000 P 03/20/15 55.0 0.00 0.06
AFL 150320P00057500 P 03/20/15 57.5 0.00 0.08
AFL 150320P00060000 P 03/20/15 60.0 0.05 0.15
AFL 150320P00062500 P 03/20/15 62.5 0.48 0.53
AFL 150320P00065000 P 03/20/15 65.0 2.12 2.41
AFL 150320P00067500 P 03/20/15 67.5 4.55 4.90
AFL 150320P00070000 P 03/20/15 70.0 7.00 7.40
AFL 150320P00075000 P 03/20/15 75.0 12.00 12.40
AFL 150417C00042500 C 04/17/15 42.5 20.10 20.50
AFL 150417C00045000 C 04/17/15 45.0 17.15 18.00
AFL 150417C00047500 C 04/17/15 47.5 14.65 15.50
AFL 150417C00050000 C 04/17/15 50.0 12.60 13.05
AFL 150417C00052500 C 04/17/15 52.5 10.15 10.55
AFL 150417C00055000 C 04/17/15 55.0 7.65 8.05
AFL 150417C00057500 C 04/17/15 57.5 4.85 5.65
AFL 150417C00060000 C 04/17/15 60.0 3.05 3.30
AFL 150417C00062500 C 04/17/15 62.5 1.25 1.33
AFL 150417C00065000 C 04/17/15 65.0 0.26 0.30
AFL 150417C00067500 C 04/17/15 67.5 0.01 0.07
AFL 150417C00070000 C 04/17/15 70.0 0.00 0.04
AFL 150417C00075000 C 04/17/15 75.0 0.00 0.04
AFL 150417C00080000 C 04/17/15 80.0 0.00 0.04
AFL 150417C00085000 C 04/17/15 85.0 0.00 0.04
AFL 150417P00042500 P 04/17/15 42.5 0.00 0.04
AFL 150417P00045000 P 04/17/15 45.0 0.00 0.04
AFL 150417P00047500 P 04/17/15 47.5 0.01 0.09
AFL 150417P00050000 P 04/17/15 50.0 0.02 0.10
AFL 150417P00052500 P 04/17/15 52.5 0.03 0.12
AFL 150417P00055000 P 04/17/15 55.0 0.06 0.15
AFL 150417P00057500 P 04/17/15 57.5 0.12 0.22
AFL 150417P00060000 P 04/17/15 60.0 0.33 0.37
AFL 150417P00062500 P 04/17/15 62.5 0.93 0.99
AFL 150417P00065000 P 04/17/15 65.0 2.39 2.58
AFL 150417P00067500 P 04/17/15 67.5 4.55 4.90
AFL 150417P00070000 P 04/17/15 70.0 7.05 7.40
AFL 150417P00075000 P 04/17/15 75.0 11.95 12.45
AFL 150417P00080000 P 04/17/15 80.0 16.95 17.45
AFL 150417P00085000 P 04/17/15 85.0 21.95 22.45
AFL 150515C00032500 C 05/15/15 32.5 30.05 30.65
AFL 150515C00035000 C 05/15/15 35.0 27.10 28.10
AFL 150515C00037500 C 05/15/15 37.5 24.60 25.50
AFL 150515C00040000 C 05/15/15 40.0 22.15 23.05
AFL 150515C00042500 C 05/15/15 42.5 19.65 20.60
AFL 150515C00045000 C 05/15/15 45.0 17.20 18.05
AFL 150515C00047500 C 05/15/15 47.5 14.70 15.55
AFL 150515C00050000 C 05/15/15 50.0 12.65 13.10
AFL 150515C00052500 C 05/15/15 52.5 9.90 10.65
AFL 150515C00055000 C 05/15/15 55.0 7.75 8.20
AFL 150515C00057500 C 05/15/15 57.5 5.05 5.85
AFL 150515C00060000 C 05/15/15 60.0 3.45 3.60
AFL 150515C00062500 C 05/15/15 62.5 1.68 1.77
AFL 150515C00065000 C 05/15/15 65.0 0.61 0.66
AFL 150515C00067500 C 05/15/15 67.5 0.04 0.28
AFL 150515C00070000 C 05/15/15 70.0 0.02 0.11
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.06
AFL 150515P00032500 P 05/15/15 32.5 0.00 0.04
AFL 150515P00035000 P 05/15/15 35.0 0.00 0.04
AFL 150515P00037500 P 05/15/15 37.5 0.00 0.04
AFL 150515P00040000 P 05/15/15 40.0 0.01 0.04
AFL 150515P00042500 P 05/15/15 42.5 0.02 0.06
AFL 150515P00045000 P 05/15/15 45.0 0.03 0.13
AFL 150515P00047500 P 05/15/15 47.5 0.05 0.15
AFL 150515P00050000 P 05/15/15 50.0 0.08 0.18
AFL 150515P00052500 P 05/15/15 52.5 0.11 0.21
AFL 150515P00055000 P 05/15/15 55.0 0.20 0.27
AFL 150515P00057500 P 05/15/15 57.5 0.35 0.42
AFL 150515P00060000 P 05/15/15 60.0 0.70 0.74
AFL 150515P00062500 P 05/15/15 62.5 1.42 1.50
AFL 150515P00065000 P 05/15/15 65.0 2.79 2.96
AFL 150515P00067500 P 05/15/15 67.5 4.75 5.50
AFL 150515P00070000 P 05/15/15 70.0 7.10 7.55
AFL 150515P00075000 P 05/15/15 75.0 12.05 12.95
AFL 150821C00040000 C 08/21/15 40.0 22.05 23.05
AFL 150821C00042500 C 08/21/15 42.5 20.10 20.70
AFL 150821C00045000 C 08/21/15 45.0 17.40 18.25
AFL 150821C00047500 C 08/21/15 47.5 15.15 15.75
AFL 150821C00050000 C 08/21/15 50.0 12.70 13.30
AFL 150821C00052500 C 08/21/15 52.5 10.30 10.70
AFL 150821C00055000 C 08/21/15 55.0 7.55 8.35
AFL 150821C00057500 C 08/21/15 57.5 5.80 6.15
AFL 150821C00060000 C 08/21/15 60.0 3.85 4.20
AFL 150821C00062500 C 08/21/15 62.5 2.45 2.53
AFL 150821C00065000 C 08/21/15 65.0 1.33 1.41
AFL 150821C00067500 C 08/21/15 67.5 0.46 0.71
AFL 150821C00070000 C 08/21/15 70.0 0.14 0.35
AFL 150821C00075000 C 08/21/15 75.0 0.05 0.14
AFL 150821C00080000 C 08/21/15 80.0 0.00 0.08
AFL 150821P00040000 P 08/21/15 40.0 0.08 0.23
AFL 150821P00042500 P 08/21/15 42.5 0.11 0.25
AFL 150821P00045000 P 08/21/15 45.0 0.14 0.30
AFL 150821P00047500 P 08/21/15 47.5 0.20 0.33
AFL 150821P00050000 P 08/21/15 50.0 0.26 0.42
AFL 150821P00052500 P 08/21/15 52.5 0.45 0.60
AFL 150821P00055000 P 08/21/15 55.0 0.65 0.86
AFL 150821P00057500 P 08/21/15 57.5 1.06 1.18
AFL 150821P00060000 P 08/21/15 60.0 1.71 1.99
AFL 150821P00062500 P 08/21/15 62.5 2.67 2.85
AFL 150821P00065000 P 08/21/15 65.0 4.05 4.60
AFL 150821P00067500 P 08/21/15 67.5 5.90 6.70
AFL 150821P00070000 P 08/21/15 70.0 8.00 8.50
AFL 150821P00075000 P 08/21/15 75.0 12.65 13.70
AFL 150821P00080000 P 08/21/15 80.0 17.60 18.80
AFL 160115C00030000 C 01/15/16 30.0 31.95 33.15
AFL 160115C00032500 C 01/15/16 32.5 29.30 30.90
AFL 160115C00035000 C 01/15/16 35.0 26.55 29.15
AFL 160115C00037500 C 01/15/16 37.5 25.05 25.60
AFL 160115C00040000 C 01/15/16 40.0 21.90 24.10
AFL 160115C00042500 C 01/15/16 42.5 20.10 20.70
AFL 160115C00045000 C 01/15/16 45.0 17.65 18.20
AFL 160115C00047500 C 01/15/16 47.5 15.25 15.80
AFL 160115C00050000 C 01/15/16 50.0 12.85 13.30
AFL 160115C00052500 C 01/15/16 52.5 10.25 11.00
AFL 160115C00055000 C 01/15/16 55.0 8.40 8.85
AFL 160115C00057500 C 01/15/16 57.5 6.50 6.80
AFL 160115C00060000 C 01/15/16 60.0 4.45 5.05
AFL 160115C00062500 C 01/15/16 62.5 3.10 3.55
AFL 160115C00065000 C 01/15/16 65.0 2.06 2.33
AFL 160115C00067500 C 01/15/16 67.5 1.12 1.50
AFL 160115C00070000 C 01/15/16 70.0 0.67 0.90
AFL 160115C00072500 C 01/15/16 72.5 0.32 0.61
AFL 160115C00075000 C 01/15/16 75.0 0.11 0.35
AFL 160115C00080000 C 01/15/16 80.0 0.03 0.18
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.17
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.09
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.06
AFL 160115P00030000 P 01/15/16 30.0 0.04 0.30
AFL 160115P00032500 P 01/15/16 32.5 0.05 0.33
AFL 160115P00035000 P 01/15/16 35.0 0.09 0.37
AFL 160115P00037500 P 01/15/16 37.5 0.20 0.40
AFL 160115P00040000 P 01/15/16 40.0 0.25 0.48
AFL 160115P00042500 P 01/15/16 42.5 0.32 0.54
AFL 160115P00045000 P 01/15/16 45.0 0.44 0.67
AFL 160115P00047500 P 01/15/16 47.5 0.57 0.81
AFL 160115P00050000 P 01/15/16 50.0 0.88 1.04
AFL 160115P00052500 P 01/15/16 52.5 1.07 1.37
AFL 160115P00055000 P 01/15/16 55.0 1.50 1.79
AFL 160115P00057500 P 01/15/16 57.5 2.11 2.44
AFL 160115P00060000 P 01/15/16 60.0 3.00 3.45
AFL 160115P00062500 P 01/15/16 62.5 4.00 4.45
AFL 160115P00065000 P 01/15/16 65.0 5.35 5.90
AFL 160115P00067500 P 01/15/16 67.5 7.00 8.00
AFL 160115P00070000 P 01/15/16 70.0 8.95 9.70
AFL 160115P00072500 P 01/15/16 72.5 10.95 12.75
AFL 160115P00075000 P 01/15/16 75.0 13.30 14.15
AFL 160115P00080000 P 01/15/16 80.0 17.60 18.85
AFL 160115P00085000 P 01/15/16 85.0 22.40 24.20
AFL 160115P00090000 P 01/15/16 90.0 26.45 29.70
AFL 160115P00095000 P 01/15/16 95.0 32.40 34.00
AFL 170120C00030000 C 01/20/17 30.0 32.05 33.35
AFL 170120C00032500 C 01/20/17 32.5 29.15 31.25
AFL 170120C00035000 C 01/20/17 35.0 26.50 29.25
AFL 170120C00037500 C 01/20/17 37.5 24.25 25.90
AFL 170120C00040000 C 01/20/17 40.0 22.45 23.35
AFL 170120C00042500 C 01/20/17 42.5 18.80 21.30
AFL 170120C00045000 C 01/20/17 45.0 17.65 18.90
AFL 170120C00047500 C 01/20/17 47.5 15.20 16.20
AFL 170120C00050000 C 01/20/17 50.0 13.15 13.90
AFL 170120C00052500 C 01/20/17 52.5 11.10 11.80
AFL 170120C00055000 C 01/20/17 55.0 8.90 9.90
AFL 170120C00057500 C 01/20/17 57.5 7.45 8.20
AFL 170120C00060000 C 01/20/17 60.0 5.75 6.65
AFL 170120C00062500 C 01/20/17 62.5 4.65 5.25
AFL 170120C00065000 C 01/20/17 65.0 3.90 4.25
AFL 170120C00067500 C 01/20/17 67.5 2.62 3.30
AFL 170120C00070000 C 01/20/17 70.0 1.91 2.52
AFL 170120C00075000 C 01/20/17 75.0 0.91 1.45
AFL 170120C00080000 C 01/20/17 80.0 0.38 0.80
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.55
AFL 170120P00030000 P 01/20/17 30.0 0.34 0.70
AFL 170120P00032500 P 01/20/17 32.5 0.42 0.78
AFL 170120P00035000 P 01/20/17 35.0 0.51 0.90
AFL 170120P00037500 P 01/20/17 37.5 0.64 1.03
AFL 170120P00040000 P 01/20/17 40.0 0.80 1.20
AFL 170120P00042500 P 01/20/17 42.5 1.01 1.43
AFL 170120P00045000 P 01/20/17 45.0 1.28 1.68
AFL 170120P00047500 P 01/20/17 47.5 1.63 2.25
AFL 170120P00050000 P 01/20/17 50.0 2.07 2.76
AFL 170120P00052500 P 01/20/17 52.5 2.62 3.15
AFL 170120P00055000 P 01/20/17 55.0 3.30 3.90
AFL 170120P00057500 P 01/20/17 57.5 4.15 5.00
AFL 170120P00060000 P 01/20/17 60.0 5.35 6.25
AFL 170120P00062500 P 01/20/17 62.5 6.45 7.30
AFL 170120P00065000 P 01/20/17 65.0 7.65 9.05
AFL 170120P00067500 P 01/20/17 67.5 9.20 10.55
AFL 170120P00070000 P 01/20/17 70.0 10.90 12.00
AFL 170120P00075000 P 01/20/17 75.0 14.75 16.10
AFL 170120P00080000 P 01/20/17 80.0 19.10 20.50
AFL 170120P00085000 P 01/20/17 85.0 23.20 25.95

OPRA data is delayed 15 minutes.