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 (2017-01-06)Premium Content

Aflac Inc (AFL)
As of Mar 30 2017 2:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 170421C00037500 C 04/21/17 37.5 33.85 35.20
AFL 170421C00040000 C 04/21/17 40.0 31.35 32.65
AFL 170421C00042500 C 04/21/17 42.5 28.20 31.50
AFL 170421C00045000 C 04/21/17 45.0 26.30 27.70
AFL 170421C00050000 C 04/21/17 50.0 21.40 22.65
AFL 170421C00055000 C 04/21/17 55.0 16.60 17.70
AFL 170421C00060000 C 04/21/17 60.0 11.60 12.80
AFL 170421C00062500 C 04/21/17 62.5 9.35 10.25
AFL 170421C00065000 C 04/21/17 65.0 6.70 7.75
AFL 170421C00067500 C 04/21/17 67.5 4.40 5.25
AFL 170421C00070000 C 04/21/17 70.0 2.54 2.77
AFL 170421C00072500 C 04/21/17 72.5 0.81 0.98
AFL 170421C00075000 C 04/21/17 75.0 0.08 0.15
AFL 170421C00077500 C 04/21/17 77.5 0.00 0.12
AFL 170421C00080000 C 04/21/17 80.0 0.00 0.07
AFL 170421C00085000 C 04/21/17 85.0 0.00 0.06
AFL 170421C00090000 C 04/21/17 90.0 0.00 0.06
AFL 170421C00095000 C 04/21/17 95.0 0.00 0.06
AFL 170421C00100000 C 04/21/17 100.0 0.00 0.06
AFL 170421C00105000 C 04/21/17 105.0 0.00 0.06
AFL 170421P00037500 P 04/21/17 37.5 0.00 0.06
AFL 170421P00040000 P 04/21/17 40.0 0.00 0.06
AFL 170421P00042500 P 04/21/17 42.5 0.00 0.06
AFL 170421P00045000 P 04/21/17 45.0 0.00 0.06
AFL 170421P00050000 P 04/21/17 50.0 0.00 0.06
AFL 170421P00055000 P 04/21/17 55.0 0.00 0.06
AFL 170421P00060000 P 04/21/17 60.0 0.00 0.13
AFL 170421P00062500 P 04/21/17 62.5 0.00 0.09
AFL 170421P00065000 P 04/21/17 65.0 0.00 0.16
AFL 170421P00067500 P 04/21/17 67.5 0.00 0.24
AFL 170421P00070000 P 04/21/17 70.0 0.22 0.31
AFL 170421P00072500 P 04/21/17 72.5 0.87 1.03
AFL 170421P00075000 P 04/21/17 75.0 2.47 3.15
AFL 170421P00077500 P 04/21/17 77.5 4.70 5.80
AFL 170421P00080000 P 04/21/17 80.0 7.25 8.15
AFL 170421P00085000 P 04/21/17 85.0 12.20 13.50
AFL 170421P00090000 P 04/21/17 90.0 17.35 18.50
AFL 170421P00095000 P 04/21/17 95.0 22.25 23.70
AFL 170421P00100000 P 04/21/17 100.0 27.30 28.65
AFL 170421P00105000 P 04/21/17 105.0 32.20 33.65
AFL 170519C00035000 C 05/19/17 35.0 36.55 37.70
AFL 170519C00037500 C 05/19/17 37.5 33.25 36.75
AFL 170519C00040000 C 05/19/17 40.0 31.50 32.80
AFL 170519C00042500 C 05/19/17 42.5 27.65 31.55
AFL 170519C00045000 C 05/19/17 45.0 26.50 27.95
AFL 170519C00047500 C 05/19/17 47.5 23.55 25.80
AFL 170519C00050000 C 05/19/17 50.0 21.55 22.80
AFL 170519C00055000 C 05/19/17 55.0 16.85 17.95
AFL 170519C00060000 C 05/19/17 60.0 11.80 12.95
AFL 170519C00062500 C 05/19/17 62.5 8.70 11.85
AFL 170519C00065000 C 05/19/17 65.0 7.00 7.95
AFL 170519C00067500 C 05/19/17 67.5 4.60 5.40
AFL 170519C00070000 C 05/19/17 70.0 3.05 3.25
AFL 170519C00072500 C 05/19/17 72.5 1.42 1.59
AFL 170519C00075000 C 05/19/17 75.0 0.45 0.51
AFL 170519C00077500 C 05/19/17 77.5 0.07 0.17
AFL 170519C00080000 C 05/19/17 80.0 0.00 0.13
AFL 170519C00085000 C 05/19/17 85.0 0.00 0.10
AFL 170519C00090000 C 05/19/17 90.0 0.00 0.09
AFL 170519C00095000 C 05/19/17 95.0 0.00 0.08
AFL 170519C00100000 C 05/19/17 100.0 0.00 0.07
AFL 170519C00105000 C 05/19/17 105.0 0.00 0.07
AFL 170519P00035000 P 05/19/17 35.0 0.00 0.06
AFL 170519P00037500 P 05/19/17 37.5 0.00 0.07
AFL 170519P00040000 P 05/19/17 40.0 0.00 0.06
AFL 170519P00042500 P 05/19/17 42.5 0.00 0.07
AFL 170519P00045000 P 05/19/17 45.0 0.00 0.08
AFL 170519P00047500 P 05/19/17 47.5 0.00 0.09
AFL 170519P00050000 P 05/19/17 50.0 0.00 0.14
AFL 170519P00055000 P 05/19/17 55.0 0.00 0.16
AFL 170519P00060000 P 05/19/17 60.0 0.05 0.20
AFL 170519P00062500 P 05/19/17 62.5 0.10 0.29
AFL 170519P00065000 P 05/19/17 65.0 0.16 0.23
AFL 170519P00067500 P 05/19/17 67.5 0.32 0.42
AFL 170519P00070000 P 05/19/17 70.0 0.71 0.80
AFL 170519P00072500 P 05/19/17 72.5 1.57 1.66
AFL 170519P00075000 P 05/19/17 75.0 3.05 3.35
AFL 170519P00077500 P 05/19/17 77.5 4.95 6.25
AFL 170519P00080000 P 05/19/17 80.0 7.50 8.65
AFL 170519P00085000 P 05/19/17 85.0 12.35 13.85
AFL 170519P00090000 P 05/19/17 90.0 17.30 18.95
AFL 170519P00095000 P 05/19/17 95.0 22.40 24.15
AFL 170519P00100000 P 05/19/17 100.0 27.35 30.10
AFL 170519P00105000 P 05/19/17 105.0 32.40 34.05
AFL 170818C00035000 C 08/18/17 35.0 36.35 37.85
AFL 170818C00037500 C 08/18/17 37.5 33.00 35.65
AFL 170818C00040000 C 08/18/17 40.0 30.20 32.80
AFL 170818C00042500 C 08/18/17 42.5 28.45 31.60
AFL 170818C00045000 C 08/18/17 45.0 25.95 29.15
AFL 170818C00047500 C 08/18/17 47.5 22.65 25.65
AFL 170818C00050000 C 08/18/17 50.0 21.00 23.05
AFL 170818C00055000 C 08/18/17 55.0 16.15 19.15
AFL 170818C00060000 C 08/18/17 60.0 11.80 13.10
AFL 170818C00062500 C 08/18/17 62.5 9.45 10.65
AFL 170818C00065000 C 08/18/17 65.0 7.45 8.35
AFL 170818C00067500 C 08/18/17 67.5 5.85 6.05
AFL 170818C00070000 C 08/18/17 70.0 4.00 4.20
AFL 170818C00072500 C 08/18/17 72.5 2.50 2.66
AFL 170818C00075000 C 08/18/17 75.0 1.32 1.51
AFL 170818C00077500 C 08/18/17 77.5 0.60 0.76
AFL 170818C00080000 C 08/18/17 80.0 0.15 0.38
AFL 170818C00085000 C 08/18/17 85.0 0.00 0.18
AFL 170818C00090000 C 08/18/17 90.0 0.00 0.17
AFL 170818C00095000 C 08/18/17 95.0 0.00 0.14
AFL 170818C00100000 C 08/18/17 100.0 0.00 0.12
AFL 170818C00105000 C 08/18/17 105.0 0.00 0.11
AFL 170818P00035000 P 08/18/17 35.0 0.00 0.13
AFL 170818P00037500 P 08/18/17 37.5 0.00 0.21
AFL 170818P00040000 P 08/18/17 40.0 0.01 0.25
AFL 170818P00042500 P 08/18/17 42.5 0.02 0.27
AFL 170818P00045000 P 08/18/17 45.0 0.04 0.29
AFL 170818P00047500 P 08/18/17 47.5 0.06 0.32
AFL 170818P00050000 P 08/18/17 50.0 0.10 0.35
AFL 170818P00055000 P 08/18/17 55.0 0.20 0.47
AFL 170818P00060000 P 08/18/17 60.0 0.36 0.65
AFL 170818P00062500 P 08/18/17 62.5 0.52 0.67
AFL 170818P00065000 P 08/18/17 65.0 0.77 0.91
AFL 170818P00067500 P 08/18/17 67.5 1.18 1.34
AFL 170818P00070000 P 08/18/17 70.0 1.79 2.02
AFL 170818P00072500 P 08/18/17 72.5 2.81 3.05
AFL 170818P00075000 P 08/18/17 75.0 4.15 4.35
AFL 170818P00077500 P 08/18/17 77.5 5.85 6.80
AFL 170818P00080000 P 08/18/17 80.0 7.05 9.30
AFL 170818P00085000 P 08/18/17 85.0 12.10 14.20
AFL 170818P00090000 P 08/18/17 90.0 16.35 19.65
AFL 170818P00095000 P 08/18/17 95.0 21.75 23.95
AFL 170818P00100000 P 08/18/17 100.0 26.35 30.30
AFL 170818P00105000 P 08/18/17 105.0 32.40 34.00
AFL 171117C00042500 C 11/17/17 42.5 28.65 30.35
AFL 171117C00045000 C 11/17/17 45.0 25.85 29.00
AFL 171117C00047500 C 11/17/17 47.5 23.40 25.45
AFL 171117C00050000 C 11/17/17 50.0 20.95 24.45
AFL 171117C00055000 C 11/17/17 55.0 16.15 18.80
AFL 171117C00060000 C 11/17/17 60.0 11.80 13.35
AFL 171117C00065000 C 11/17/17 65.0 7.75 8.90
AFL 171117C00067500 C 11/17/17 67.5 6.20 6.95
AFL 171117C00070000 C 11/17/17 70.0 4.75 5.20
AFL 171117C00072500 C 11/17/17 72.5 3.25 3.70
AFL 171117C00075000 C 11/17/17 75.0 2.10 2.52
AFL 171117C00077500 C 11/17/17 77.5 1.22 1.53
AFL 171117C00080000 C 11/17/17 80.0 0.55 0.92
AFL 171117C00082500 C 11/17/17 82.5 0.34 0.56
AFL 171117C00085000 C 11/17/17 85.0 0.04 0.37
AFL 171117C00090000 C 11/17/17 90.0 0.00 0.24
AFL 171117C00095000 C 11/17/17 95.0 0.00 0.22
AFL 171117C00100000 C 11/17/17 100.0 0.00 0.16
AFL 171117C00105000 C 11/17/17 105.0 0.00 0.14
AFL 171117P00042500 P 11/17/17 42.5 0.06 0.50
AFL 171117P00045000 P 11/17/17 45.0 0.22 0.55
AFL 171117P00047500 P 11/17/17 47.5 0.27 0.61
AFL 171117P00050000 P 11/17/17 50.0 0.34 0.69
AFL 171117P00055000 P 11/17/17 55.0 0.53 0.77
AFL 171117P00060000 P 11/17/17 60.0 0.90 1.16
AFL 171117P00065000 P 11/17/17 65.0 1.62 2.08
AFL 171117P00067500 P 11/17/17 67.5 2.16 2.55
AFL 171117P00070000 P 11/17/17 70.0 2.95 3.45
AFL 171117P00072500 P 11/17/17 72.5 4.00 4.55
AFL 171117P00075000 P 11/17/17 75.0 5.20 5.75
AFL 171117P00077500 P 11/17/17 77.5 6.70 7.55
AFL 171117P00080000 P 11/17/17 80.0 8.75 10.25
AFL 171117P00082500 P 11/17/17 82.5 10.90 12.45
AFL 171117P00085000 P 11/17/17 85.0 11.90 14.70
AFL 171117P00090000 P 11/17/17 90.0 16.65 20.55
AFL 171117P00095000 P 11/17/17 95.0 22.65 24.35
AFL 171117P00100000 P 11/17/17 100.0 26.50 30.40
AFL 171117P00105000 P 11/17/17 105.0 32.40 34.25
AFL 180119C00030000 C 01/19/18 30.0 41.35 42.90
AFL 180119C00032500 C 01/19/18 32.5 37.50 41.50
AFL 180119C00035000 C 01/19/18 35.0 36.35 37.85
AFL 180119C00037500 C 01/19/18 37.5 32.50 36.50
AFL 180119C00040000 C 01/19/18 40.0 31.10 33.00
AFL 180119C00042500 C 01/19/18 42.5 28.30 31.15
AFL 180119C00045000 C 01/19/18 45.0 26.45 27.90
AFL 180119C00047500 C 01/19/18 47.5 24.05 25.75
AFL 180119C00050000 C 01/19/18 50.0 21.60 22.95
AFL 180119C00052500 C 01/19/18 52.5 19.00 20.95
AFL 180119C00055000 C 01/19/18 55.0 16.65 18.20
AFL 180119C00057500 C 01/19/18 57.5 14.30 15.75
AFL 180119C00060000 C 01/19/18 60.0 12.70 13.55
AFL 180119C00062500 C 01/19/18 62.5 9.90 11.35
AFL 180119C00065000 C 01/19/18 65.0 8.25 9.30
AFL 180119C00067500 C 01/19/18 67.5 6.45 7.30
AFL 180119C00070000 C 01/19/18 70.0 4.95 5.60
AFL 180119C00072500 C 01/19/18 72.5 3.80 4.20
AFL 180119C00075000 C 01/19/18 75.0 2.52 2.88
AFL 180119C00077500 C 01/19/18 77.5 1.36 1.98
AFL 180119C00080000 C 01/19/18 80.0 0.73 1.29
AFL 180119C00082500 C 01/19/18 82.5 0.41 0.81
AFL 180119C00085000 C 01/19/18 85.0 0.11 0.54
AFL 180119C00090000 C 01/19/18 90.0 0.00 0.30
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.25
AFL 180119P00030000 P 01/19/18 30.0 0.00 0.39
AFL 180119P00032500 P 01/19/18 32.5 0.11 0.47
AFL 180119P00035000 P 01/19/18 35.0 0.14 0.50
AFL 180119P00037500 P 01/19/18 37.5 0.18 0.50
AFL 180119P00040000 P 01/19/18 40.0 0.21 0.58
AFL 180119P00042500 P 01/19/18 42.5 0.26 0.51
AFL 180119P00045000 P 01/19/18 45.0 0.32 0.70
AFL 180119P00047500 P 01/19/18 47.5 0.39 0.78
AFL 180119P00050000 P 01/19/18 50.0 0.50 0.90
AFL 180119P00052500 P 01/19/18 52.5 0.60 1.05
AFL 180119P00055000 P 01/19/18 55.0 0.74 0.96
AFL 180119P00057500 P 01/19/18 57.5 0.92 1.44
AFL 180119P00060000 P 01/19/18 60.0 1.26 1.59
AFL 180119P00062500 P 01/19/18 62.5 1.57 2.01
AFL 180119P00065000 P 01/19/18 65.0 2.08 2.44
AFL 180119P00067500 P 01/19/18 67.5 2.64 3.20
AFL 180119P00070000 P 01/19/18 70.0 3.45 3.85
AFL 180119P00072500 P 01/19/18 72.5 4.40 5.00
AFL 180119P00075000 P 01/19/18 75.0 5.70 6.80
AFL 180119P00077500 P 01/19/18 77.5 7.30 8.45
AFL 180119P00080000 P 01/19/18 80.0 9.00 10.70
AFL 180119P00082500 P 01/19/18 82.5 11.05 12.80
AFL 180119P00085000 P 01/19/18 85.0 13.20 14.85
AFL 180119P00090000 P 01/19/18 90.0 17.60 19.70
AFL 180119P00095000 P 01/19/18 95.0 22.35 24.55
AFL 190118C00035000 C 01/18/19 35.0 35.85 38.20
AFL 190118C00037500 C 01/18/19 37.5 32.65 36.85
AFL 190118C00040000 C 01/18/19 40.0 30.10 33.35
AFL 190118C00042500 C 01/18/19 42.5 27.75 31.85
AFL 190118C00045000 C 01/18/19 45.0 25.50 28.25
AFL 190118C00047500 C 01/18/19 47.5 23.10 25.65
AFL 190118C00050000 C 01/18/19 50.0 20.95 23.95
AFL 190118C00055000 C 01/18/19 55.0 16.90 18.80
AFL 190118C00060000 C 01/18/19 60.0 12.75 14.80
AFL 190118C00062500 C 01/18/19 62.5 10.90 13.05
AFL 190118C00065000 C 01/18/19 65.0 9.30 11.05
AFL 190118C00067500 C 01/18/19 67.5 7.65 9.45
AFL 190118C00070000 C 01/18/19 70.0 6.40 7.95
AFL 190118C00072500 C 01/18/19 72.5 5.05 6.55
AFL 190118C00075000 C 01/18/19 75.0 4.05 5.40
AFL 190118C00077500 C 01/18/19 77.5 3.00 4.45
AFL 190118C00080000 C 01/18/19 80.0 2.80 3.25
AFL 190118C00085000 C 01/18/19 85.0 1.18 2.15
AFL 190118C00090000 C 01/18/19 90.0 0.45 1.22
AFL 190118C00095000 C 01/18/19 95.0 0.10 0.85
AFL 190118P00035000 P 01/18/19 35.0 0.49 0.95
AFL 190118P00037500 P 01/18/19 37.5 0.60 1.28
AFL 190118P00040000 P 01/18/19 40.0 0.73 1.23
AFL 190118P00042500 P 01/18/19 42.5 0.98 1.50
AFL 190118P00045000 P 01/18/19 45.0 1.03 1.78
AFL 190118P00047500 P 01/18/19 47.5 1.23 1.97
AFL 190118P00050000 P 01/18/19 50.0 1.50 2.15
AFL 190118P00055000 P 01/18/19 55.0 2.20 2.94
AFL 190118P00060000 P 01/18/19 60.0 3.10 3.60
AFL 190118P00062500 P 01/18/19 62.5 3.75 4.75
AFL 190118P00065000 P 01/18/19 65.0 4.50 5.55
AFL 190118P00067500 P 01/18/19 67.5 5.25 6.45
AFL 190118P00070000 P 01/18/19 70.0 6.35 7.50
AFL 190118P00072500 P 01/18/19 72.5 7.25 8.75
AFL 190118P00075000 P 01/18/19 75.0 8.30 10.15
AFL 190118P00077500 P 01/18/19 77.5 9.90 11.70
AFL 190118P00080000 P 01/18/19 80.0 11.45 13.40
AFL 190118P00085000 P 01/18/19 85.0 14.90 17.10
AFL 190118P00090000 P 01/18/19 90.0 18.90 21.30
AFL 190118P00095000 P 01/18/19 95.0 23.45 25.75

OPRA data is delayed 15 minutes.