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 (2015-04-10)Premium Content

Aflac Inc (AFL)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150619C00032500 C 06/19/15 32.5 29.10 29.60
AFL 150619C00035000 C 06/19/15 35.0 26.55 27.45
AFL 150619C00037500 C 06/19/15 37.5 24.00 24.90
AFL 150619C00040000 C 06/19/15 40.0 21.50 22.45
AFL 150619C00042500 C 06/19/15 42.5 19.05 19.60
AFL 150619C00045000 C 06/19/15 45.0 16.60 17.10
AFL 150619C00047500 C 06/19/15 47.5 14.05 14.60
AFL 150619C00050000 C 06/19/15 50.0 11.55 12.10
AFL 150619C00055000 C 06/19/15 55.0 6.65 7.30
AFL 150619C00057500 C 06/19/15 57.5 4.20 4.65
AFL 150619C00060000 C 06/19/15 60.0 2.10 2.15
AFL 150619C00062500 C 06/19/15 62.5 0.52 0.56
AFL 150619C00065000 C 06/19/15 65.0 0.05 0.08
AFL 150619C00067500 C 06/19/15 67.5 0.00 0.04
AFL 150619C00070000 C 06/19/15 70.0 0.00 0.04
AFL 150619C00072500 C 06/19/15 72.5 0.00 0.04
AFL 150619C00075000 C 06/19/15 75.0 0.00 0.04
AFL 150619C00080000 C 06/19/15 80.0 0.00 0.04
AFL 150619C00085000 C 06/19/15 85.0 0.00 0.04
AFL 150619C00090000 C 06/19/15 90.0 0.00 0.04
AFL 150619C00095000 C 06/19/15 95.0 0.00 0.04
AFL 150619P00032500 P 06/19/15 32.5 0.00 0.04
AFL 150619P00035000 P 06/19/15 35.0 0.00 0.04
AFL 150619P00037500 P 06/19/15 37.5 0.00 0.04
AFL 150619P00040000 P 06/19/15 40.0 0.00 0.04
AFL 150619P00042500 P 06/19/15 42.5 0.00 0.04
AFL 150619P00045000 P 06/19/15 45.0 0.00 0.04
AFL 150619P00047500 P 06/19/15 47.5 0.00 0.04
AFL 150619P00050000 P 06/19/15 50.0 0.00 0.09
AFL 150619P00055000 P 06/19/15 55.0 0.04 0.11
AFL 150619P00057500 P 06/19/15 57.5 0.07 0.14
AFL 150619P00060000 P 06/19/15 60.0 0.36 0.40
AFL 150619P00062500 P 06/19/15 62.5 1.27 1.33
AFL 150619P00065000 P 06/19/15 65.0 2.84 3.45
AFL 150619P00067500 P 06/19/15 67.5 5.25 5.90
AFL 150619P00070000 P 06/19/15 70.0 7.35 8.45
AFL 150619P00072500 P 06/19/15 72.5 9.80 11.00
AFL 150619P00075000 P 06/19/15 75.0 12.30 13.50
AFL 150619P00080000 P 06/19/15 80.0 17.30 18.45
AFL 150619P00085000 P 06/19/15 85.0 22.30 23.50
AFL 150619P00090000 P 06/19/15 90.0 27.30 28.50
AFL 150619P00095000 P 06/19/15 95.0 32.30 33.45
AFL 150717C00032500 C 07/17/15 32.5 29.10 30.55
AFL 150717C00035000 C 07/17/15 35.0 26.50 27.40
AFL 150717C00037500 C 07/17/15 37.5 24.05 25.20
AFL 150717C00040000 C 07/17/15 40.0 21.60 22.70
AFL 150717C00042500 C 07/17/15 42.5 19.10 20.20
AFL 150717C00045000 C 07/17/15 45.0 16.55 17.70
AFL 150717C00047500 C 07/17/15 47.5 14.10 15.25
AFL 150717C00050000 C 07/17/15 50.0 11.65 12.80
AFL 150717C00055000 C 07/17/15 55.0 6.75 7.55
AFL 150717C00057500 C 07/17/15 57.5 4.45 5.05
AFL 150717C00060000 C 07/17/15 60.0 2.44 2.52
AFL 150717C00062500 C 07/17/15 62.5 0.93 0.98
AFL 150717C00065000 C 07/17/15 65.0 0.20 0.27
AFL 150717C00067500 C 07/17/15 67.5 0.03 0.11
AFL 150717C00070000 C 07/17/15 70.0 0.00 0.04
AFL 150717C00072500 C 07/17/15 72.5 0.00 0.04
AFL 150717C00075000 C 07/17/15 75.0 0.00 0.04
AFL 150717C00080000 C 07/17/15 80.0 0.00 0.04
AFL 150717C00085000 C 07/17/15 85.0 0.00 0.04
AFL 150717C00090000 C 07/17/15 90.0 0.00 0.04
AFL 150717C00095000 C 07/17/15 95.0 0.00 0.04
AFL 150717P00032500 P 07/17/15 32.5 0.00 0.04
AFL 150717P00035000 P 07/17/15 35.0 0.00 0.04
AFL 150717P00037500 P 07/17/15 37.5 0.00 0.04
AFL 150717P00040000 P 07/17/15 40.0 0.00 0.04
AFL 150717P00042500 P 07/17/15 42.5 0.00 0.04
AFL 150717P00045000 P 07/17/15 45.0 0.01 0.08
AFL 150717P00047500 P 07/17/15 47.5 0.02 0.11
AFL 150717P00050000 P 07/17/15 50.0 0.03 0.11
AFL 150717P00055000 P 07/17/15 55.0 0.15 0.17
AFL 150717P00057500 P 07/17/15 57.5 0.31 0.34
AFL 150717P00060000 P 07/17/15 60.0 0.72 0.78
AFL 150717P00062500 P 07/17/15 62.5 1.67 1.74
AFL 150717P00065000 P 07/17/15 65.0 2.91 3.65
AFL 150717P00067500 P 07/17/15 67.5 5.30 5.95
AFL 150717P00070000 P 07/17/15 70.0 7.30 8.40
AFL 150717P00072500 P 07/17/15 72.5 9.85 11.00
AFL 150717P00075000 P 07/17/15 75.0 12.35 13.50
AFL 150717P00080000 P 07/17/15 80.0 17.55 18.45
AFL 150717P00085000 P 07/17/15 85.0 22.35 23.50
AFL 150717P00090000 P 07/17/15 90.0 27.55 28.45
AFL 150717P00095000 P 07/17/15 95.0 32.70 33.45
AFL 150821C00040000 C 08/21/15 40.0 21.50 22.80
AFL 150821C00042500 C 08/21/15 42.5 19.05 20.30
AFL 150821C00045000 C 08/21/15 45.0 16.50 17.80
AFL 150821C00047500 C 08/21/15 47.5 14.10 15.35
AFL 150821C00050000 C 08/21/15 50.0 11.55 12.90
AFL 150821C00052500 C 08/21/15 52.5 9.20 10.45
AFL 150821C00055000 C 08/21/15 55.0 6.90 7.65
AFL 150821C00057500 C 08/21/15 57.5 4.70 4.90
AFL 150821C00060000 C 08/21/15 60.0 2.79 2.98
AFL 150821C00062500 C 08/21/15 62.5 1.32 1.40
AFL 150821C00065000 C 08/21/15 65.0 0.47 0.50
AFL 150821C00067500 C 08/21/15 67.5 0.12 0.14
AFL 150821C00070000 C 08/21/15 70.0 0.02 0.13
AFL 150821C00072500 C 08/21/15 72.5 0.00 0.11
AFL 150821C00075000 C 08/21/15 75.0 0.00 0.09
AFL 150821C00080000 C 08/21/15 80.0 0.00 0.05
AFL 150821P00040000 P 08/21/15 40.0 0.01 0.10
AFL 150821P00042500 P 08/21/15 42.5 0.02 0.12
AFL 150821P00045000 P 08/21/15 45.0 0.05 0.11
AFL 150821P00047500 P 08/21/15 47.5 0.06 0.12
AFL 150821P00050000 P 08/21/15 50.0 0.09 0.18
AFL 150821P00052500 P 08/21/15 52.5 0.18 0.22
AFL 150821P00055000 P 08/21/15 55.0 0.31 0.39
AFL 150821P00057500 P 08/21/15 57.5 0.66 0.71
AFL 150821P00060000 P 08/21/15 60.0 1.20 1.34
AFL 150821P00062500 P 08/21/15 62.5 2.32 2.42
AFL 150821P00065000 P 08/21/15 65.0 3.60 4.25
AFL 150821P00067500 P 08/21/15 67.5 5.75 6.55
AFL 150821P00070000 P 08/21/15 70.0 8.30 8.90
AFL 150821P00072500 P 08/21/15 72.5 10.55 11.40
AFL 150821P00075000 P 08/21/15 75.0 12.60 13.90
AFL 150821P00080000 P 08/21/15 80.0 17.95 19.00
AFL 151120C00032500 C 11/20/15 32.5 29.00 30.45
AFL 151120C00035000 C 11/20/15 35.0 26.60 27.75
AFL 151120C00037500 C 11/20/15 37.5 24.10 25.30
AFL 151120C00040000 C 11/20/15 40.0 21.60 22.85
AFL 151120C00042500 C 11/20/15 42.5 19.10 20.30
AFL 151120C00045000 C 11/20/15 45.0 16.65 17.95
AFL 151120C00047500 C 11/20/15 47.5 14.20 15.50
AFL 151120C00050000 C 11/20/15 50.0 11.75 13.05
AFL 151120C00055000 C 11/20/15 55.0 7.25 7.85
AFL 151120C00057500 C 11/20/15 57.5 5.20 5.90
AFL 151120C00060000 C 11/20/15 60.0 3.40 3.55
AFL 151120C00062500 C 11/20/15 62.5 1.96 2.11
AFL 151120C00065000 C 11/20/15 65.0 1.00 1.10
AFL 151120C00067500 C 11/20/15 67.5 0.41 0.50
AFL 151120C00070000 C 11/20/15 70.0 0.15 0.22
AFL 151120C00072500 C 11/20/15 72.5 0.07 0.22
AFL 151120C00075000 C 11/20/15 75.0 0.02 0.16
AFL 151120C00080000 C 11/20/15 80.0 0.00 0.12
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.09
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.07
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.05
AFL 151120P00032500 P 11/20/15 32.5 0.01 0.10
AFL 151120P00035000 P 11/20/15 35.0 0.03 0.14
AFL 151120P00037500 P 11/20/15 37.5 0.05 0.20
AFL 151120P00040000 P 11/20/15 40.0 0.08 0.22
AFL 151120P00042500 P 11/20/15 42.5 0.11 0.27
AFL 151120P00045000 P 11/20/15 45.0 0.16 0.32
AFL 151120P00047500 P 11/20/15 47.5 0.23 0.36
AFL 151120P00050000 P 11/20/15 50.0 0.32 0.48
AFL 151120P00055000 P 11/20/15 55.0 0.83 0.98
AFL 151120P00057500 P 11/20/15 57.5 1.32 1.53
AFL 151120P00060000 P 11/20/15 60.0 2.07 2.31
AFL 151120P00062500 P 11/20/15 62.5 3.25 3.50
AFL 151120P00065000 P 11/20/15 65.0 4.85 5.10
AFL 151120P00067500 P 11/20/15 67.5 6.05 7.10
AFL 151120P00070000 P 11/20/15 70.0 8.60 9.35
AFL 151120P00072500 P 11/20/15 72.5 10.95 11.80
AFL 151120P00075000 P 11/20/15 75.0 13.05 14.30
AFL 151120P00080000 P 11/20/15 80.0 17.90 19.20
AFL 151120P00085000 P 11/20/15 85.0 22.60 24.40
AFL 151120P00090000 P 11/20/15 90.0 27.05 29.35
AFL 151120P00095000 P 11/20/15 95.0 33.20 34.50
AFL 160115C00030000 C 01/15/16 30.0 31.50 33.00
AFL 160115C00032500 C 01/15/16 32.5 29.00 30.25
AFL 160115C00035000 C 01/15/16 35.0 26.50 27.80
AFL 160115C00037500 C 01/15/16 37.5 24.10 25.30
AFL 160115C00040000 C 01/15/16 40.0 21.55 22.85
AFL 160115C00042500 C 01/15/16 42.5 19.10 20.45
AFL 160115C00045000 C 01/15/16 45.0 16.65 17.75
AFL 160115C00047500 C 01/15/16 47.5 14.25 15.55
AFL 160115C00050000 C 01/15/16 50.0 11.85 13.15
AFL 160115C00052500 C 01/15/16 52.5 9.60 10.65
AFL 160115C00055000 C 01/15/16 55.0 7.45 8.35
AFL 160115C00057500 C 01/15/16 57.5 5.50 5.80
AFL 160115C00060000 C 01/15/16 60.0 3.80 4.10
AFL 160115C00062500 C 01/15/16 62.5 2.42 2.70
AFL 160115C00065000 C 01/15/16 65.0 1.40 1.66
AFL 160115C00067500 C 01/15/16 67.5 0.74 1.06
AFL 160115C00070000 C 01/15/16 70.0 0.38 0.58
AFL 160115C00072500 C 01/15/16 72.5 0.13 0.34
AFL 160115C00075000 C 01/15/16 75.0 0.03 0.24
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.16
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.12
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.06
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.07
AFL 160115P00030000 P 01/15/16 30.0 0.04 0.13
AFL 160115P00032500 P 01/15/16 32.5 0.04 0.17
AFL 160115P00035000 P 01/15/16 35.0 0.08 0.25
AFL 160115P00037500 P 01/15/16 37.5 0.11 0.22
AFL 160115P00040000 P 01/15/16 40.0 0.14 0.33
AFL 160115P00042500 P 01/15/16 42.5 0.19 0.37
AFL 160115P00045000 P 01/15/16 45.0 0.38 0.46
AFL 160115P00047500 P 01/15/16 47.5 0.45 0.54
AFL 160115P00050000 P 01/15/16 50.0 0.68 0.73
AFL 160115P00052500 P 01/15/16 52.5 0.94 0.99
AFL 160115P00055000 P 01/15/16 55.0 1.33 1.45
AFL 160115P00057500 P 01/15/16 57.5 1.83 2.03
AFL 160115P00060000 P 01/15/16 60.0 2.74 2.88
AFL 160115P00062500 P 01/15/16 62.5 3.65 4.10
AFL 160115P00065000 P 01/15/16 65.0 5.25 5.60
AFL 160115P00067500 P 01/15/16 67.5 6.35 7.50
AFL 160115P00070000 P 01/15/16 70.0 8.35 9.60
AFL 160115P00072500 P 01/15/16 72.5 10.60 11.90
AFL 160115P00075000 P 01/15/16 75.0 13.35 14.25
AFL 160115P00080000 P 01/15/16 80.0 17.90 19.20
AFL 160115P00085000 P 01/15/16 85.0 22.90 24.25
AFL 160115P00090000 P 01/15/16 90.0 28.30 29.85
AFL 160115P00095000 P 01/15/16 95.0 32.40 34.95
AFL 170120C00030000 C 01/20/17 30.0 31.35 32.95
AFL 170120C00032500 C 01/20/17 32.5 28.70 30.60
AFL 170120C00035000 C 01/20/17 35.0 26.05 28.30
AFL 170120C00037500 C 01/20/17 37.5 23.80 25.30
AFL 170120C00040000 C 01/20/17 40.0 21.10 23.05
AFL 170120C00042500 C 01/20/17 42.5 18.90 20.40
AFL 170120C00045000 C 01/20/17 45.0 16.05 18.30
AFL 170120C00047500 C 01/20/17 47.5 14.20 15.95
AFL 170120C00050000 C 01/20/17 50.0 12.30 13.60
AFL 170120C00052500 C 01/20/17 52.5 10.20 11.55
AFL 170120C00055000 C 01/20/17 55.0 8.35 9.60
AFL 170120C00057500 C 01/20/17 57.5 6.60 7.85
AFL 170120C00060000 C 01/20/17 60.0 5.20 6.30
AFL 170120C00062500 C 01/20/17 62.5 3.90 4.65
AFL 170120C00065000 C 01/20/17 65.0 2.95 3.80
AFL 170120C00067500 C 01/20/17 67.5 2.09 2.84
AFL 170120C00070000 C 01/20/17 70.0 1.51 1.96
AFL 170120C00072500 C 01/20/17 72.5 0.88 1.54
AFL 170120C00075000 C 01/20/17 75.0 0.53 1.10
AFL 170120C00080000 C 01/20/17 80.0 0.15 0.65
AFL 170120C00085000 C 01/20/17 85.0 0.03 0.44
AFL 170120P00030000 P 01/20/17 30.0 0.26 0.70
AFL 170120P00032500 P 01/20/17 32.5 0.32 0.76
AFL 170120P00035000 P 01/20/17 35.0 0.41 0.85
AFL 170120P00037500 P 01/20/17 37.5 0.52 0.96
AFL 170120P00040000 P 01/20/17 40.0 0.66 1.04
AFL 170120P00042500 P 01/20/17 42.5 0.84 1.20
AFL 170120P00045000 P 01/20/17 45.0 1.08 1.53
AFL 170120P00047500 P 01/20/17 47.5 1.39 1.81
AFL 170120P00050000 P 01/20/17 50.0 1.79 2.26
AFL 170120P00052500 P 01/20/17 52.5 2.31 2.79
AFL 170120P00055000 P 01/20/17 55.0 2.95 3.45
AFL 170120P00057500 P 01/20/17 57.5 3.75 4.40
AFL 170120P00060000 P 01/20/17 60.0 4.80 5.60
AFL 170120P00062500 P 01/20/17 62.5 5.70 6.80
AFL 170120P00065000 P 01/20/17 65.0 7.35 8.15
AFL 170120P00067500 P 01/20/17 67.5 8.95 9.85
AFL 170120P00070000 P 01/20/17 70.0 10.30 11.80
AFL 170120P00072500 P 01/20/17 72.5 12.25 13.85
AFL 170120P00075000 P 01/20/17 75.0 14.85 16.45
AFL 170120P00080000 P 01/20/17 80.0 19.35 21.00
AFL 170120P00085000 P 01/20/17 85.0 23.20 25.45

OPRA data is delayed 15 minutes.