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 (2015-07-10)Premium Content

Aflac Inc (AFL)
As of Sep 3 2015 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150918C00032500 C 09/18/15 32.5 24.20 25.65
AFL 150918C00035000 C 09/18/15 35.0 21.75 23.35
AFL 150918C00037500 C 09/18/15 37.5 18.60 21.55
AFL 150918C00040000 C 09/18/15 40.0 16.10 18.40
AFL 150918C00042500 C 09/18/15 42.5 13.60 15.90
AFL 150918C00045000 C 09/18/15 45.0 11.85 13.05
AFL 150918C00047500 C 09/18/15 47.5 9.70 10.95
AFL 150918C00050000 C 09/18/15 50.0 7.25 8.10
AFL 150918C00052500 C 09/18/15 52.5 5.05 5.65
AFL 150918C00055000 C 09/18/15 55.0 3.05 3.30
AFL 150918C00057500 C 09/18/15 57.5 1.28 1.39
AFL 150918C00060000 C 09/18/15 60.0 0.30 0.37
AFL 150918C00062500 C 09/18/15 62.5 0.05 0.10
AFL 150918C00065000 C 09/18/15 65.0 0.00 0.11
AFL 150918C00067500 C 09/18/15 67.5 0.00 0.05
AFL 150918C00070000 C 09/18/15 70.0 0.00 0.04
AFL 150918C00075000 C 09/18/15 75.0 0.00 0.04
AFL 150918C00080000 C 09/18/15 80.0 0.00 0.04
AFL 150918C00085000 C 09/18/15 85.0 0.00 0.04
AFL 150918C00090000 C 09/18/15 90.0 0.00 0.04
AFL 150918P00032500 P 09/18/15 32.5 0.00 0.04
AFL 150918P00035000 P 09/18/15 35.0 0.00 0.04
AFL 150918P00037500 P 09/18/15 37.5 0.00 0.06
AFL 150918P00040000 P 09/18/15 40.0 0.00 0.14
AFL 150918P00042500 P 09/18/15 42.5 0.00 0.28
AFL 150918P00045000 P 09/18/15 45.0 0.00 0.36
AFL 150918P00047500 P 09/18/15 47.5 0.00 0.34
AFL 150918P00050000 P 09/18/15 50.0 0.02 0.41
AFL 150918P00052500 P 09/18/15 52.5 0.08 0.39
AFL 150918P00055000 P 09/18/15 55.0 0.40 0.57
AFL 150918P00057500 P 09/18/15 57.5 1.06 1.19
AFL 150918P00060000 P 09/18/15 60.0 2.45 3.05
AFL 150918P00062500 P 09/18/15 62.5 4.60 5.35
AFL 150918P00065000 P 09/18/15 65.0 7.05 7.90
AFL 150918P00067500 P 09/18/15 67.5 8.15 11.40
AFL 150918P00070000 P 09/18/15 70.0 10.75 13.90
AFL 150918P00075000 P 09/18/15 75.0 15.65 18.85
AFL 150918P00080000 P 09/18/15 80.0 20.75 23.30
AFL 150918P00085000 P 09/18/15 85.0 25.70 28.85
AFL 150918P00090000 P 09/18/15 90.0 31.60 33.30
AFL 151016C00032500 C 10/16/15 32.5 24.35 25.65
AFL 151016C00035000 C 10/16/15 35.0 22.25 23.30
AFL 151016C00037500 C 10/16/15 37.5 19.35 20.95
AFL 151016C00040000 C 10/16/15 40.0 16.90 18.45
AFL 151016C00042500 C 10/16/15 42.5 14.80 16.00
AFL 151016C00045000 C 10/16/15 45.0 12.35 13.25
AFL 151016C00047500 C 10/16/15 47.5 9.90 10.85
AFL 151016C00050000 C 10/16/15 50.0 7.60 8.35
AFL 151016C00052500 C 10/16/15 52.5 5.55 6.05
AFL 151016C00055000 C 10/16/15 55.0 3.55 4.00
AFL 151016C00057500 C 10/16/15 57.5 2.00 2.12
AFL 151016C00060000 C 10/16/15 60.0 0.85 1.01
AFL 151016C00062500 C 10/16/15 62.5 0.27 0.35
AFL 151016C00065000 C 10/16/15 65.0 0.03 0.25
AFL 151016C00067500 C 10/16/15 67.5 0.00 0.27
AFL 151016C00070000 C 10/16/15 70.0 0.00 0.13
AFL 151016C00075000 C 10/16/15 75.0 0.00 0.05
AFL 151016C00080000 C 10/16/15 80.0 0.00 0.04
AFL 151016C00085000 C 10/16/15 85.0 0.00 0.04
AFL 151016C00090000 C 10/16/15 90.0 0.00 0.04
AFL 151016P00032500 P 10/16/15 32.5 0.00 0.16
AFL 151016P00035000 P 10/16/15 35.0 0.01 0.31
AFL 151016P00037500 P 10/16/15 37.5 0.03 0.42
AFL 151016P00040000 P 10/16/15 40.0 0.04 0.43
AFL 151016P00042500 P 10/16/15 42.5 0.06 0.45
AFL 151016P00045000 P 10/16/15 45.0 0.09 0.49
AFL 151016P00047500 P 10/16/15 47.5 0.22 0.34
AFL 151016P00050000 P 10/16/15 50.0 0.29 0.55
AFL 151016P00052500 P 10/16/15 52.5 0.56 0.63
AFL 151016P00055000 P 10/16/15 55.0 0.98 1.09
AFL 151016P00057500 P 10/16/15 57.5 1.77 1.90
AFL 151016P00060000 P 10/16/15 60.0 3.00 3.35
AFL 151016P00062500 P 10/16/15 62.5 4.85 5.60
AFL 151016P00065000 P 10/16/15 65.0 7.10 7.95
AFL 151016P00067500 P 10/16/15 67.5 9.15 10.40
AFL 151016P00070000 P 10/16/15 70.0 11.65 12.90
AFL 151016P00075000 P 10/16/15 75.0 16.65 18.25
AFL 151016P00080000 P 10/16/15 80.0 20.65 23.90
AFL 151016P00085000 P 10/16/15 85.0 25.75 28.90
AFL 151016P00090000 P 10/16/15 90.0 31.45 33.35
AFL 151120C00032500 C 11/20/15 32.5 24.30 25.65
AFL 151120C00035000 C 11/20/15 35.0 21.20 23.60
AFL 151120C00037500 C 11/20/15 37.5 19.40 20.95
AFL 151120C00040000 C 11/20/15 40.0 16.30 18.55
AFL 151120C00042500 C 11/20/15 42.5 14.85 15.80
AFL 151120C00045000 C 11/20/15 45.0 12.15 13.40
AFL 151120C00047500 C 11/20/15 47.5 10.05 11.05
AFL 151120C00050000 C 11/20/15 50.0 7.95 8.60
AFL 151120C00052500 C 11/20/15 52.5 5.90 6.25
AFL 151120C00055000 C 11/20/15 55.0 4.05 4.40
AFL 151120C00057500 C 11/20/15 57.5 2.51 2.61
AFL 151120C00060000 C 11/20/15 60.0 1.32 1.41
AFL 151120C00062500 C 11/20/15 62.5 0.53 0.79
AFL 151120C00065000 C 11/20/15 65.0 0.20 0.40
AFL 151120C00067500 C 11/20/15 67.5 0.07 0.25
AFL 151120C00070000 C 11/20/15 70.0 0.01 0.36
AFL 151120C00072500 C 11/20/15 72.5 0.00 0.26
AFL 151120C00075000 C 11/20/15 75.0 0.00 0.15
AFL 151120C00080000 C 11/20/15 80.0 0.00 0.09
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.07
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.04
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.04
AFL 151120P00032500 P 11/20/15 32.5 0.01 0.47
AFL 151120P00035000 P 11/20/15 35.0 0.07 0.48
AFL 151120P00037500 P 11/20/15 37.5 0.09 0.50
AFL 151120P00040000 P 11/20/15 40.0 0.13 0.50
AFL 151120P00042500 P 11/20/15 42.5 0.18 0.55
AFL 151120P00045000 P 11/20/15 45.0 0.26 0.54
AFL 151120P00047500 P 11/20/15 47.5 0.38 0.70
AFL 151120P00050000 P 11/20/15 50.0 0.64 0.76
AFL 151120P00052500 P 11/20/15 52.5 0.98 1.10
AFL 151120P00055000 P 11/20/15 55.0 1.55 1.69
AFL 151120P00057500 P 11/20/15 57.5 2.49 2.63
AFL 151120P00060000 P 11/20/15 60.0 3.70 4.20
AFL 151120P00062500 P 11/20/15 62.5 5.60 6.35
AFL 151120P00065000 P 11/20/15 65.0 7.65 8.55
AFL 151120P00067500 P 11/20/15 67.5 9.60 10.90
AFL 151120P00070000 P 11/20/15 70.0 12.05 13.35
AFL 151120P00072500 P 11/20/15 72.5 14.85 15.80
AFL 151120P00075000 P 11/20/15 75.0 16.00 18.30
AFL 151120P00080000 P 11/20/15 80.0 21.05 24.25
AFL 151120P00085000 P 11/20/15 85.0 26.10 29.20
AFL 151120P00090000 P 11/20/15 90.0 31.05 34.20
AFL 151120P00095000 P 11/20/15 95.0 35.95 39.25
AFL 160115C00030000 C 01/15/16 30.0 27.00 28.25
AFL 160115C00032500 C 01/15/16 32.5 24.50 26.10
AFL 160115C00035000 C 01/15/16 35.0 22.05 23.70
AFL 160115C00037500 C 01/15/16 37.5 19.60 22.10
AFL 160115C00040000 C 01/15/16 40.0 17.10 18.65
AFL 160115C00042500 C 01/15/16 42.5 14.75 16.15
AFL 160115C00045000 C 01/15/16 45.0 12.35 13.50
AFL 160115C00047500 C 01/15/16 47.5 10.10 11.20
AFL 160115C00050000 C 01/15/16 50.0 8.10 8.80
AFL 160115C00052500 C 01/15/16 52.5 6.30 6.75
AFL 160115C00055000 C 01/15/16 55.0 4.50 4.85
AFL 160115C00057500 C 01/15/16 57.5 2.89 3.20
AFL 160115C00060000 C 01/15/16 60.0 1.71 1.90
AFL 160115C00062500 C 01/15/16 62.5 0.90 1.09
AFL 160115C00065000 C 01/15/16 65.0 0.50 0.60
AFL 160115C00067500 C 01/15/16 67.5 0.21 0.55
AFL 160115C00070000 C 01/15/16 70.0 0.05 0.46
AFL 160115C00072500 C 01/15/16 72.5 0.05 0.43
AFL 160115C00075000 C 01/15/16 75.0 0.01 0.31
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.14
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.09
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.10
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.05
AFL 160115P00030000 P 01/15/16 30.0 0.06 0.45
AFL 160115P00032500 P 01/15/16 32.5 0.09 0.48
AFL 160115P00035000 P 01/15/16 35.0 0.06 0.50
AFL 160115P00037500 P 01/15/16 37.5 0.17 0.55
AFL 160115P00040000 P 01/15/16 40.0 0.14 0.54
AFL 160115P00042500 P 01/15/16 42.5 0.41 0.55
AFL 160115P00045000 P 01/15/16 45.0 0.53 0.62
AFL 160115P00047500 P 01/15/16 47.5 0.70 0.82
AFL 160115P00050000 P 01/15/16 50.0 1.02 1.14
AFL 160115P00052500 P 01/15/16 52.5 1.45 1.56
AFL 160115P00055000 P 01/15/16 55.0 2.02 2.22
AFL 160115P00057500 P 01/15/16 57.5 3.00 3.20
AFL 160115P00060000 P 01/15/16 60.0 4.25 4.95
AFL 160115P00062500 P 01/15/16 62.5 5.95 6.80
AFL 160115P00065000 P 01/15/16 65.0 7.95 8.80
AFL 160115P00067500 P 01/15/16 67.5 10.15 11.00
AFL 160115P00070000 P 01/15/16 70.0 12.25 13.55
AFL 160115P00072500 P 01/15/16 72.5 14.65 16.05
AFL 160115P00075000 P 01/15/16 75.0 16.95 18.50
AFL 160115P00080000 P 01/15/16 80.0 21.90 23.45
AFL 160115P00085000 P 01/15/16 85.0 26.80 28.80
AFL 160115P00090000 P 01/15/16 90.0 31.75 33.45
AFL 160115P00095000 P 01/15/16 95.0 36.00 39.25
AFL 160219C00032500 C 02/19/16 32.5 24.45 26.20
AFL 160219C00035000 C 02/19/16 35.0 21.75 23.80
AFL 160219C00037500 C 02/19/16 37.5 19.30 21.80
AFL 160219C00040000 C 02/19/16 40.0 16.00 19.85
AFL 160219C00042500 C 02/19/16 42.5 14.80 16.25
AFL 160219C00045000 C 02/19/16 45.0 12.45 13.85
AFL 160219C00047500 C 02/19/16 47.5 10.10 11.30
AFL 160219C00050000 C 02/19/16 50.0 8.20 8.95
AFL 160219C00052500 C 02/19/16 52.5 6.20 6.90
AFL 160219C00055000 C 02/19/16 55.0 4.50 5.05
AFL 160219C00057500 C 02/19/16 57.5 3.00 3.50
AFL 160219C00060000 C 02/19/16 60.0 1.81 2.32
AFL 160219C00062500 C 02/19/16 62.5 1.09 1.48
AFL 160219C00065000 C 02/19/16 65.0 0.52 0.93
AFL 160219C00067500 C 02/19/16 67.5 0.17 0.65
AFL 160219C00070000 C 02/19/16 70.0 0.00 0.49
AFL 160219C00072500 C 02/19/16 72.5 0.00 0.46
AFL 160219C00075000 C 02/19/16 75.0 0.00 0.42
AFL 160219C00080000 C 02/19/16 80.0 0.00 0.20
AFL 160219C00085000 C 02/19/16 85.0 0.00 0.15
AFL 160219C00090000 C 02/19/16 90.0 0.00 0.12
AFL 160219P00032500 P 02/19/16 32.5 0.02 0.50
AFL 160219P00035000 P 02/19/16 35.0 0.08 0.50
AFL 160219P00037500 P 02/19/16 37.5 0.15 0.49
AFL 160219P00040000 P 02/19/16 40.0 0.25 0.63
AFL 160219P00042500 P 02/19/16 42.5 0.39 0.79
AFL 160219P00045000 P 02/19/16 45.0 0.57 0.86
AFL 160219P00047500 P 02/19/16 47.5 0.84 1.11
AFL 160219P00050000 P 02/19/16 50.0 1.18 1.52
AFL 160219P00052500 P 02/19/16 52.5 1.41 2.13
AFL 160219P00055000 P 02/19/16 55.0 2.37 3.00
AFL 160219P00057500 P 02/19/16 57.5 3.40 4.05
AFL 160219P00060000 P 02/19/16 60.0 4.70 5.60
AFL 160219P00062500 P 02/19/16 62.5 6.35 7.40
AFL 160219P00065000 P 02/19/16 65.0 8.30 9.30
AFL 160219P00067500 P 02/19/16 67.5 10.25 11.65
AFL 160219P00070000 P 02/19/16 70.0 10.95 14.60
AFL 160219P00072500 P 02/19/16 72.5 14.90 16.55
AFL 160219P00075000 P 02/19/16 75.0 17.35 19.00
AFL 160219P00080000 P 02/19/16 80.0 20.65 24.40
AFL 160219P00085000 P 02/19/16 85.0 25.80 29.65
AFL 160219P00090000 P 02/19/16 90.0 32.05 33.80
AFL 170120C00030000 C 01/20/17 30.0 25.75 29.75
AFL 170120C00032500 C 01/20/17 32.5 23.35 27.35
AFL 170120C00035000 C 01/20/17 35.0 20.95 24.95
AFL 170120C00037500 C 01/20/17 37.5 18.95 22.15
AFL 170120C00040000 C 01/20/17 40.0 16.60 19.15
AFL 170120C00042500 C 01/20/17 42.5 14.35 17.20
AFL 170120C00045000 C 01/20/17 45.0 12.15 14.55
AFL 170120C00047500 C 01/20/17 47.5 10.25 12.50
AFL 170120C00050000 C 01/20/17 50.0 8.70 10.25
AFL 170120C00052500 C 01/20/17 52.5 6.95 8.35
AFL 170120C00055000 C 01/20/17 55.0 5.40 6.90
AFL 170120C00057500 C 01/20/17 57.5 4.20 5.30
AFL 170120C00060000 C 01/20/17 60.0 3.05 4.20
AFL 170120C00062500 C 01/20/17 62.5 2.10 3.50
AFL 170120C00065000 C 01/20/17 65.0 1.65 2.45
AFL 170120C00067500 C 01/20/17 67.5 1.06 1.83
AFL 170120C00070000 C 01/20/17 70.0 0.65 1.42
AFL 170120C00072500 C 01/20/17 72.5 0.31 1.23
AFL 170120C00075000 C 01/20/17 75.0 0.16 1.00
AFL 170120C00080000 C 01/20/17 80.0 0.05 0.91
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.69
AFL 170120P00030000 P 01/20/17 30.0 0.11 1.00
AFL 170120P00032500 P 01/20/17 32.5 0.25 1.08
AFL 170120P00035000 P 01/20/17 35.0 0.42 1.23
AFL 170120P00037500 P 01/20/17 37.5 0.64 1.43
AFL 170120P00040000 P 01/20/17 40.0 0.91 1.50
AFL 170120P00042500 P 01/20/17 42.5 1.26 2.00
AFL 170120P00045000 P 01/20/17 45.0 1.69 2.43
AFL 170120P00047500 P 01/20/17 47.5 2.00 2.95
AFL 170120P00050000 P 01/20/17 50.0 2.60 3.70
AFL 170120P00052500 P 01/20/17 52.5 3.45 4.50
AFL 170120P00055000 P 01/20/17 55.0 4.45 5.50
AFL 170120P00057500 P 01/20/17 57.5 5.40 6.90
AFL 170120P00060000 P 01/20/17 60.0 6.80 8.20
AFL 170120P00062500 P 01/20/17 62.5 8.35 10.00
AFL 170120P00065000 P 01/20/17 65.0 10.05 11.80
AFL 170120P00067500 P 01/20/17 67.5 11.50 13.95
AFL 170120P00070000 P 01/20/17 70.0 13.60 16.05
AFL 170120P00072500 P 01/20/17 72.5 15.80 18.25
AFL 170120P00075000 P 01/20/17 75.0 18.05 20.60
AFL 170120P00080000 P 01/20/17 80.0 22.10 26.10
AFL 170120P00085000 P 01/20/17 85.0 27.65 30.15

OPRA data is delayed 15 minutes.