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 Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150515C00032500 C 05/15/15 32.5 31.00 32.45
AFL 150515C00035000 C 05/15/15 35.0 28.35 30.20
AFL 150515C00037500 C 05/15/15 37.5 25.85 27.70
AFL 150515C00040000 C 05/15/15 40.0 23.55 25.20
AFL 150515C00042500 C 05/15/15 42.5 21.10 22.65
AFL 150515C00045000 C 05/15/15 45.0 18.55 20.15
AFL 150515C00047500 C 05/15/15 47.5 16.05 17.30
AFL 150515C00050000 C 05/15/15 50.0 13.90 14.70
AFL 150515C00052500 C 05/15/15 52.5 11.40 12.20
AFL 150515C00055000 C 05/15/15 55.0 8.95 9.60
AFL 150515C00057500 C 05/15/15 57.5 6.45 7.10
AFL 150515C00060000 C 05/15/15 60.0 4.05 4.35
AFL 150515C00062500 C 05/15/15 62.5 1.89 1.98
AFL 150515C00065000 C 05/15/15 65.0 0.44 0.49
AFL 150515C00067500 C 05/15/15 67.5 0.05 0.12
AFL 150515C00070000 C 05/15/15 70.0 0.00 0.07
AFL 150515C00072500 C 05/15/15 72.5 0.00 0.05
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.04
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 0.00 0.04
AFL 150515P00042500 P 05/15/15 42.5 0.00 0.04
AFL 150515P00045000 P 05/15/15 45.0 0.00 0.01
AFL 150515P00047500 P 05/15/15 47.5 0.00 0.04
AFL 150515P00050000 P 05/15/15 50.0 0.00 0.04
AFL 150515P00052500 P 05/15/15 52.5 0.00 0.05
AFL 150515P00055000 P 05/15/15 55.0 0.01 0.07
AFL 150515P00057500 P 05/15/15 57.5 0.03 0.10
AFL 150515P00060000 P 05/15/15 60.0 0.11 0.13
AFL 150515P00062500 P 05/15/15 62.5 0.40 0.46
AFL 150515P00065000 P 05/15/15 65.0 1.45 1.55
AFL 150515P00067500 P 05/15/15 67.5 2.98 3.65
AFL 150515P00070000 P 05/15/15 70.0 5.40 6.10
AFL 150515P00072500 P 05/15/15 72.5 7.85 8.60
AFL 150515P00075000 P 05/15/15 75.0 10.10 11.60
AFL 150619C00032500 C 06/19/15 32.5 31.35 32.10
AFL 150619C00035000 C 06/19/15 35.0 28.80 29.65
AFL 150619C00037500 C 06/19/15 37.5 26.30 27.15
AFL 150619C00040000 C 06/19/15 40.0 23.80 24.65
AFL 150619C00042500 C 06/19/15 42.5 21.30 22.15
AFL 150619C00045000 C 06/19/15 45.0 18.80 19.65
AFL 150619C00047500 C 06/19/15 47.5 16.30 17.15
AFL 150619C00050000 C 06/19/15 50.0 13.90 14.55
AFL 150619C00055000 C 06/19/15 55.0 8.90 9.60
AFL 150619C00057500 C 06/19/15 57.5 6.45 7.10
AFL 150619C00060000 C 06/19/15 60.0 4.10 4.70
AFL 150619C00062500 C 06/19/15 62.5 2.07 2.15
AFL 150619C00065000 C 06/19/15 65.0 0.74 0.77
AFL 150619C00067500 C 06/19/15 67.5 0.17 0.22
AFL 150619C00070000 C 06/19/15 70.0 0.04 0.10
AFL 150619C00072500 C 06/19/15 72.5 0.00 0.06
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 0.01 0.09
AFL 150619P00050000 P 06/19/15 50.0 0.03 0.11
AFL 150619P00055000 P 06/19/15 55.0 0.07 0.14
AFL 150619P00057500 P 06/19/15 57.5 0.15 0.21
AFL 150619P00060000 P 06/19/15 60.0 0.40 0.42
AFL 150619P00062500 P 06/19/15 62.5 0.94 0.98
AFL 150619P00065000 P 06/19/15 65.0 2.11 2.18
AFL 150619P00067500 P 06/19/15 67.5 3.55 4.15
AFL 150619P00070000 P 06/19/15 70.0 5.85 6.55
AFL 150619P00072500 P 06/19/15 72.5 8.35 9.00
AFL 150619P00075000 P 06/19/15 75.0 10.75 11.55
AFL 150619P00080000 P 06/19/15 80.0 15.75 16.55
AFL 150619P00085000 P 06/19/15 85.0 20.75 21.55
AFL 150619P00090000 P 06/19/15 90.0 25.75 26.55
AFL 150619P00095000 P 06/19/15 95.0 30.80 31.55
AFL 150821C00040000 C 08/21/15 40.0 23.80 24.65
AFL 150821C00042500 C 08/21/15 42.5 21.35 22.20
AFL 150821C00045000 C 08/21/15 45.0 18.85 19.70
AFL 150821C00047500 C 08/21/15 47.5 16.25 17.30
AFL 150821C00050000 C 08/21/15 50.0 13.70 15.05
AFL 150821C00052500 C 08/21/15 52.5 11.40 12.50
AFL 150821C00055000 C 08/21/15 55.0 8.95 9.70
AFL 150821C00057500 C 08/21/15 57.5 6.60 7.20
AFL 150821C00060000 C 08/21/15 60.0 4.45 4.90
AFL 150821C00062500 C 08/21/15 62.5 2.65 3.10
AFL 150821C00065000 C 08/21/15 65.0 1.35 1.44
AFL 150821C00067500 C 08/21/15 67.5 0.55 0.67
AFL 150821C00070000 C 08/21/15 70.0 0.17 0.29
AFL 150821C00072500 C 08/21/15 72.5 0.03 0.13
AFL 150821C00075000 C 08/21/15 75.0 0.03 0.09
AFL 150821C00080000 C 08/21/15 80.0 0.00 0.07
AFL 150821P00040000 P 08/21/15 40.0 0.03 0.13
AFL 150821P00042500 P 08/21/15 42.5 0.03 0.15
AFL 150821P00045000 P 08/21/15 45.0 0.06 0.14
AFL 150821P00047500 P 08/21/15 47.5 0.08 0.18
AFL 150821P00050000 P 08/21/15 50.0 0.11 0.22
AFL 150821P00052500 P 08/21/15 52.5 0.18 0.28
AFL 150821P00055000 P 08/21/15 55.0 0.29 0.37
AFL 150821P00057500 P 08/21/15 57.5 0.55 0.61
AFL 150821P00060000 P 08/21/15 60.0 0.99 1.06
AFL 150821P00062500 P 08/21/15 62.5 1.76 1.84
AFL 150821P00065000 P 08/21/15 65.0 3.00 3.10
AFL 150821P00067500 P 08/21/15 67.5 4.30 4.90
AFL 150821P00070000 P 08/21/15 70.0 6.40 7.10
AFL 150821P00072500 P 08/21/15 72.5 8.70 9.45
AFL 150821P00075000 P 08/21/15 75.0 10.65 12.15
AFL 150821P00080000 P 08/21/15 80.0 16.15 16.90
AFL 151120C00032500 C 11/20/15 32.5 30.90 32.55
AFL 151120C00035000 C 11/20/15 35.0 28.35 30.05
AFL 151120C00037500 C 11/20/15 37.5 25.90 27.65
AFL 151120C00040000 C 11/20/15 40.0 23.35 25.20
AFL 151120C00042500 C 11/20/15 42.5 20.90 22.70
AFL 151120C00045000 C 11/20/15 45.0 18.65 20.15
AFL 151120C00047500 C 11/20/15 47.5 16.20 17.75
AFL 151120C00050000 C 11/20/15 50.0 13.75 15.15
AFL 151120C00055000 C 11/20/15 55.0 9.15 9.85
AFL 151120C00057500 C 11/20/15 57.5 6.95 7.40
AFL 151120C00060000 C 11/20/15 60.0 5.00 5.60
AFL 151120C00062500 C 11/20/15 62.5 3.40 3.65
AFL 151120C00065000 C 11/20/15 65.0 2.13 2.32
AFL 151120C00067500 C 11/20/15 67.5 1.21 1.46
AFL 151120C00070000 C 11/20/15 70.0 0.63 0.73
AFL 151120C00072500 C 11/20/15 72.5 0.25 0.46
AFL 151120C00075000 C 11/20/15 75.0 0.09 0.25
AFL 151120C00080000 C 11/20/15 80.0 0.02 0.11
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.10
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.08
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.08
AFL 151120P00032500 P 11/20/15 32.5 0.02 0.18
AFL 151120P00035000 P 11/20/15 35.0 0.04 0.20
AFL 151120P00037500 P 11/20/15 37.5 0.07 0.22
AFL 151120P00040000 P 11/20/15 40.0 0.10 0.25
AFL 151120P00042500 P 11/20/15 42.5 0.15 0.28
AFL 151120P00045000 P 11/20/15 45.0 0.20 0.33
AFL 151120P00047500 P 11/20/15 47.5 0.29 0.40
AFL 151120P00050000 P 11/20/15 50.0 0.35 0.51
AFL 151120P00055000 P 11/20/15 55.0 0.81 0.92
AFL 151120P00057500 P 11/20/15 57.5 1.19 1.34
AFL 151120P00060000 P 11/20/15 60.0 1.77 1.98
AFL 151120P00062500 P 11/20/15 62.5 2.67 2.97
AFL 151120P00065000 P 11/20/15 65.0 3.90 4.20
AFL 151120P00067500 P 11/20/15 67.5 5.45 5.90
AFL 151120P00070000 P 11/20/15 70.0 7.30 7.90
AFL 151120P00072500 P 11/20/15 72.5 9.20 10.05
AFL 151120P00075000 P 11/20/15 75.0 11.35 12.45
AFL 151120P00080000 P 11/20/15 80.0 15.90 17.45
AFL 151120P00085000 P 11/20/15 85.0 20.65 22.55
AFL 151120P00090000 P 11/20/15 90.0 25.60 27.60
AFL 151120P00095000 P 11/20/15 95.0 30.60 32.50
AFL 160115C00030000 C 01/15/16 30.0 33.50 35.05
AFL 160115C00032500 C 01/15/16 32.5 31.35 32.10
AFL 160115C00035000 C 01/15/16 35.0 28.90 29.60
AFL 160115C00037500 C 01/15/16 37.5 26.35 27.10
AFL 160115C00040000 C 01/15/16 40.0 23.50 25.15
AFL 160115C00042500 C 01/15/16 42.5 20.90 22.80
AFL 160115C00045000 C 01/15/16 45.0 18.85 19.95
AFL 160115C00047500 C 01/15/16 47.5 16.40 17.60
AFL 160115C00050000 C 01/15/16 50.0 13.95 14.95
AFL 160115C00052500 C 01/15/16 52.5 11.55 12.25
AFL 160115C00055000 C 01/15/16 55.0 9.30 10.00
AFL 160115C00057500 C 01/15/16 57.5 7.20 7.80
AFL 160115C00060000 C 01/15/16 60.0 5.35 5.95
AFL 160115C00062500 C 01/15/16 62.5 3.75 4.20
AFL 160115C00065000 C 01/15/16 65.0 2.50 2.93
AFL 160115C00067500 C 01/15/16 67.5 1.55 1.80
AFL 160115C00070000 C 01/15/16 70.0 0.85 1.10
AFL 160115C00072500 C 01/15/16 72.5 0.42 0.69
AFL 160115C00075000 C 01/15/16 75.0 0.18 0.39
AFL 160115C00080000 C 01/15/16 80.0 0.02 0.16
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.12
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.10
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.10
AFL 160115P00030000 P 01/15/16 30.0 0.06 0.22
AFL 160115P00032500 P 01/15/16 32.5 0.07 0.25
AFL 160115P00035000 P 01/15/16 35.0 0.11 0.28
AFL 160115P00037500 P 01/15/16 37.5 0.13 0.30
AFL 160115P00040000 P 01/15/16 40.0 0.10 0.33
AFL 160115P00042500 P 01/15/16 42.5 0.20 0.32
AFL 160115P00045000 P 01/15/16 45.0 0.29 0.45
AFL 160115P00047500 P 01/15/16 47.5 0.39 0.57
AFL 160115P00050000 P 01/15/16 50.0 0.53 0.73
AFL 160115P00052500 P 01/15/16 52.5 0.74 0.96
AFL 160115P00055000 P 01/15/16 55.0 1.05 1.32
AFL 160115P00057500 P 01/15/16 57.5 1.51 1.74
AFL 160115P00060000 P 01/15/16 60.0 2.23 2.41
AFL 160115P00062500 P 01/15/16 62.5 3.10 3.40
AFL 160115P00065000 P 01/15/16 65.0 4.35 4.65
AFL 160115P00067500 P 01/15/16 67.5 5.95 6.25
AFL 160115P00070000 P 01/15/16 70.0 7.45 8.20
AFL 160115P00072500 P 01/15/16 72.5 9.30 10.30
AFL 160115P00075000 P 01/15/16 75.0 11.75 12.60
AFL 160115P00080000 P 01/15/16 80.0 16.00 17.35
AFL 160115P00085000 P 01/15/16 85.0 21.50 22.65
AFL 160115P00090000 P 01/15/16 90.0 26.50 27.60
AFL 160115P00095000 P 01/15/16 95.0 30.95 32.60
AFL 170120C00030000 C 01/20/17 30.0 33.60 35.15
AFL 170120C00032500 C 01/20/17 32.5 30.90 32.65
AFL 170120C00035000 C 01/20/17 35.0 27.95 30.10
AFL 170120C00037500 C 01/20/17 37.5 25.65 27.70
AFL 170120C00040000 C 01/20/17 40.0 23.85 24.75
AFL 170120C00042500 C 01/20/17 42.5 20.35 23.00
AFL 170120C00045000 C 01/20/17 45.0 18.00 20.10
AFL 170120C00047500 C 01/20/17 47.5 16.25 17.70
AFL 170120C00050000 C 01/20/17 50.0 13.55 15.70
AFL 170120C00052500 C 01/20/17 52.5 11.80 12.85
AFL 170120C00055000 C 01/20/17 55.0 9.95 10.50
AFL 170120C00057500 C 01/20/17 57.5 7.95 9.75
AFL 170120C00060000 C 01/20/17 60.0 6.25 8.00
AFL 170120C00062500 C 01/20/17 62.5 5.00 6.30
AFL 170120C00065000 C 01/20/17 65.0 3.90 4.65
AFL 170120C00067500 C 01/20/17 67.5 2.67 3.65
AFL 170120C00070000 C 01/20/17 70.0 2.02 2.69
AFL 170120C00072500 C 01/20/17 72.5 1.37 2.08
AFL 170120C00075000 C 01/20/17 75.0 0.85 1.51
AFL 170120C00080000 C 01/20/17 80.0 0.16 1.10
AFL 170120C00085000 C 01/20/17 85.0 0.12 0.46
AFL 170120P00030000 P 01/20/17 30.0 0.03 0.62
AFL 170120P00032500 P 01/20/17 32.5 0.08 0.65
AFL 170120P00035000 P 01/20/17 35.0 0.26 0.82
AFL 170120P00037500 P 01/20/17 37.5 0.48 0.81
AFL 170120P00040000 P 01/20/17 40.0 0.48 1.11
AFL 170120P00042500 P 01/20/17 42.5 0.66 1.48
AFL 170120P00045000 P 01/20/17 45.0 0.92 1.34
AFL 170120P00047500 P 01/20/17 47.5 1.26 1.63
AFL 170120P00050000 P 01/20/17 50.0 1.61 2.02
AFL 170120P00052500 P 01/20/17 52.5 2.00 2.99
AFL 170120P00055000 P 01/20/17 55.0 2.64 3.15
AFL 170120P00057500 P 01/20/17 57.5 3.35 3.90
AFL 170120P00060000 P 01/20/17 60.0 4.05 4.85
AFL 170120P00062500 P 01/20/17 62.5 5.20 5.95
AFL 170120P00065000 P 01/20/17 65.0 6.50 7.30
AFL 170120P00067500 P 01/20/17 67.5 7.55 9.30
AFL 170120P00070000 P 01/20/17 70.0 9.15 11.15
AFL 170120P00072500 P 01/20/17 72.5 10.70 13.55
AFL 170120P00075000 P 01/20/17 75.0 12.35 15.05
AFL 170120P00080000 P 01/20/17 80.0 16.95 19.40
AFL 170120P00085000 P 01/20/17 85.0 21.05 24.65

OPRA data is delayed 15 minutes.