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 (2014-10-10)Premium Content

Aflac Inc (AFL)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141122C00040000 C 11/22/14 40.0 17.35 18.30
AFL 141122C00042500 C 11/22/14 42.5 14.85 15.90
AFL 141122C00045000 C 11/22/14 45.0 12.45 13.35
AFL 141122C00047500 C 11/22/14 47.5 9.95 10.85
AFL 141122C00050000 C 11/22/14 50.0 7.50 8.35
AFL 141122C00052500 C 11/22/14 52.5 5.05 5.95
AFL 141122C00055000 C 11/22/14 55.0 3.40 3.60
AFL 141122C00057500 C 11/22/14 57.5 1.46 1.58
AFL 141122C00060000 C 11/22/14 60.0 0.42 0.45
AFL 141122C00062500 C 11/22/14 62.5 0.06 0.10
AFL 141122C00065000 C 11/22/14 65.0 0.00 0.08
AFL 141122C00067500 C 11/22/14 67.5 0.00 0.12
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.07
AFL 141122C00072500 C 11/22/14 72.5 0.01 0.04
AFL 141122C00075000 C 11/22/14 75.0 0.00 0.04
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.04
AFL 141122P00040000 P 11/22/14 40.0 0.00 0.04
AFL 141122P00042500 P 11/22/14 42.5 0.00 0.08
AFL 141122P00045000 P 11/22/14 45.0 0.00 0.14
AFL 141122P00047500 P 11/22/14 47.5 0.02 0.15
AFL 141122P00050000 P 11/22/14 50.0 0.07 0.24
AFL 141122P00052500 P 11/22/14 52.5 0.17 0.28
AFL 141122P00055000 P 11/22/14 55.0 0.40 0.47
AFL 141122P00057500 P 11/22/14 57.5 1.08 1.18
AFL 141122P00060000 P 11/22/14 60.0 2.54 3.25
AFL 141122P00062500 P 11/22/14 62.5 4.65 5.55
AFL 141122P00065000 P 11/22/14 65.0 7.10 8.00
AFL 141122P00067500 P 11/22/14 67.5 9.55 10.50
AFL 141122P00070000 P 11/22/14 70.0 12.05 13.20
AFL 141122P00072500 P 11/22/14 72.5 14.50 15.60
AFL 141122P00075000 P 11/22/14 75.0 16.50 18.50
AFL 141122P00080000 P 11/22/14 80.0 22.05 23.25
AFL 141220C00035000 C 12/20/14 35.0 22.35 23.35
AFL 141220C00037500 C 12/20/14 37.5 19.85 20.85
AFL 141220C00040000 C 12/20/14 40.0 17.55 18.40
AFL 141220C00042500 C 12/20/14 42.5 15.05 15.90
AFL 141220C00045000 C 12/20/14 45.0 12.40 13.35
AFL 141220C00047500 C 12/20/14 47.5 9.95 10.90
AFL 141220C00050000 C 12/20/14 50.0 7.55 8.40
AFL 141220C00052500 C 12/20/14 52.5 5.20 6.00
AFL 141220C00055000 C 12/20/14 55.0 3.45 3.70
AFL 141220C00057500 C 12/20/14 57.5 1.78 1.93
AFL 141220C00060000 C 12/20/14 60.0 0.67 0.76
AFL 141220C00062500 C 12/20/14 62.5 0.15 0.33
AFL 141220C00065000 C 12/20/14 65.0 0.03 0.15
AFL 141220C00070000 C 12/20/14 70.0 0.00 0.12
AFL 141220C00075000 C 12/20/14 75.0 0.00 0.05
AFL 141220P00035000 P 12/20/14 35.0 0.01 0.05
AFL 141220P00037500 P 12/20/14 37.5 0.02 0.07
AFL 141220P00040000 P 12/20/14 40.0 0.02 0.11
AFL 141220P00042500 P 12/20/14 42.5 0.03 0.21
AFL 141220P00045000 P 12/20/14 45.0 0.06 0.20
AFL 141220P00047500 P 12/20/14 47.5 0.11 0.19
AFL 141220P00050000 P 12/20/14 50.0 0.19 0.30
AFL 141220P00052500 P 12/20/14 52.5 0.36 0.47
AFL 141220P00055000 P 12/20/14 55.0 0.71 0.98
AFL 141220P00057500 P 12/20/14 57.5 1.50 1.59
AFL 141220P00060000 P 12/20/14 60.0 2.81 3.35
AFL 141220P00062500 P 12/20/14 62.5 4.80 5.70
AFL 141220P00065000 P 12/20/14 65.0 7.15 7.90
AFL 141220P00070000 P 12/20/14 70.0 12.05 12.85
AFL 141220P00075000 P 12/20/14 75.0 17.00 18.10
AFL 150117C00025000 C 01/17/15 25.0 32.15 33.60
AFL 150117C00030000 C 01/17/15 30.0 27.15 28.60
AFL 150117C00033000 C 01/17/15 33.0 24.15 26.45
AFL 150117C00035000 C 01/17/15 35.0 22.35 24.20
AFL 150117C00038000 C 01/17/15 38.0 19.35 20.35
AFL 150117C00040000 C 01/17/15 40.0 17.35 18.35
AFL 150117C00043000 C 01/17/15 43.0 14.40 15.40
AFL 150117C00045000 C 01/17/15 45.0 12.40 13.40
AFL 150117C00047000 C 01/17/15 47.0 10.45 11.40
AFL 150117C00050000 C 01/17/15 50.0 7.65 8.50
AFL 150117C00052500 C 01/17/15 52.5 5.45 6.20
AFL 150117C00055000 C 01/17/15 55.0 3.60 3.95
AFL 150117C00057500 C 01/17/15 57.5 2.11 2.26
AFL 150117C00060000 C 01/17/15 60.0 0.99 1.06
AFL 150117C00062500 C 01/17/15 62.5 0.37 0.49
AFL 150117C00065000 C 01/17/15 65.0 0.11 0.17
AFL 150117C00067500 C 01/17/15 67.5 0.05 0.11
AFL 150117C00070000 C 01/17/15 70.0 0.00 0.15
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.10
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.07
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.04
AFL 150117C00085000 C 01/17/15 85.0 0.00 0.04
AFL 150117C00090000 C 01/17/15 90.0 0.00 0.04
AFL 150117P00025000 P 01/17/15 25.0 0.00 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.01 0.07
AFL 150117P00033000 P 01/17/15 33.0 0.01 0.07
AFL 150117P00035000 P 01/17/15 35.0 0.02 0.09
AFL 150117P00038000 P 01/17/15 38.0 0.04 0.19
AFL 150117P00040000 P 01/17/15 40.0 0.06 0.24
AFL 150117P00043000 P 01/17/15 43.0 0.09 0.24
AFL 150117P00045000 P 01/17/15 45.0 0.11 0.21
AFL 150117P00047000 P 01/17/15 47.0 0.17 0.38
AFL 150117P00050000 P 01/17/15 50.0 0.32 0.50
AFL 150117P00052500 P 01/17/15 52.5 0.51 0.68
AFL 150117P00055000 P 01/17/15 55.0 0.98 1.07
AFL 150117P00057500 P 01/17/15 57.5 1.84 1.93
AFL 150117P00060000 P 01/17/15 60.0 3.15 3.35
AFL 150117P00062500 P 01/17/15 62.5 4.95 5.90
AFL 150117P00065000 P 01/17/15 65.0 7.15 8.15
AFL 150117P00067500 P 01/17/15 67.5 9.55 10.55
AFL 150117P00070000 P 01/17/15 70.0 12.05 13.10
AFL 150117P00072500 P 01/17/15 72.5 14.50 15.55
AFL 150117P00075000 P 01/17/15 75.0 17.00 18.45
AFL 150117P00080000 P 01/17/15 80.0 21.50 23.45
AFL 150117P00085000 P 01/17/15 85.0 26.80 28.35
AFL 150117P00090000 P 01/17/15 90.0 31.80 33.35
AFL 150220C00030000 C 02/20/15 30.0 27.10 28.60
AFL 150220C00032500 C 02/20/15 32.5 24.65 27.35
AFL 150220C00035000 C 02/20/15 35.0 22.35 24.15
AFL 150220C00037500 C 02/20/15 37.5 19.85 20.95
AFL 150220C00040000 C 02/20/15 40.0 17.30 18.40
AFL 150220C00042500 C 02/20/15 42.5 14.90 15.95
AFL 150220C00045000 C 02/20/15 45.0 12.45 13.45
AFL 150220C00047500 C 02/20/15 47.5 10.05 10.95
AFL 150220C00050000 C 02/20/15 50.0 7.70 8.60
AFL 150220C00052500 C 02/20/15 52.5 5.55 6.25
AFL 150220C00055000 C 02/20/15 55.0 3.65 4.25
AFL 150220C00057500 C 02/20/15 57.5 2.32 2.64
AFL 150220C00060000 C 02/20/15 60.0 1.33 1.43
AFL 150220C00062500 C 02/20/15 62.5 0.59 0.71
AFL 150220C00065000 C 02/20/15 65.0 0.20 0.29
AFL 150220C00067500 C 02/20/15 67.5 0.07 0.22
AFL 150220C00070000 C 02/20/15 70.0 0.03 0.19
AFL 150220C00072500 C 02/20/15 72.5 0.01 0.19
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.15
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.08
AFL 150220P00030000 P 02/20/15 30.0 0.01 0.11
AFL 150220P00032500 P 02/20/15 32.5 0.03 0.15
AFL 150220P00035000 P 02/20/15 35.0 0.05 0.23
AFL 150220P00037500 P 02/20/15 37.5 0.07 0.24
AFL 150220P00040000 P 02/20/15 40.0 0.11 0.28
AFL 150220P00042500 P 02/20/15 42.5 0.16 0.33
AFL 150220P00045000 P 02/20/15 45.0 0.23 0.40
AFL 150220P00047500 P 02/20/15 47.5 0.35 0.52
AFL 150220P00050000 P 02/20/15 50.0 0.54 0.71
AFL 150220P00052500 P 02/20/15 52.5 0.86 0.96
AFL 150220P00055000 P 02/20/15 55.0 1.45 1.80
AFL 150220P00057500 P 02/20/15 57.5 2.43 2.55
AFL 150220P00060000 P 02/20/15 60.0 3.80 4.50
AFL 150220P00062500 P 02/20/15 62.5 5.55 6.40
AFL 150220P00065000 P 02/20/15 65.0 7.65 8.65
AFL 150220P00067500 P 02/20/15 67.5 10.00 11.05
AFL 150220P00070000 P 02/20/15 70.0 12.35 13.50
AFL 150220P00072500 P 02/20/15 72.5 14.65 16.00
AFL 150220P00075000 P 02/20/15 75.0 17.20 18.20
AFL 150220P00080000 P 02/20/15 80.0 22.30 23.45
AFL 150515C00037500 C 05/15/15 37.5 19.55 20.90
AFL 150515C00040000 C 05/15/15 40.0 16.95 18.45
AFL 150515C00042500 C 05/15/15 42.5 14.85 15.90
AFL 150515C00045000 C 05/15/15 45.0 12.55 13.50
AFL 150515C00047500 C 05/15/15 47.5 10.05 11.15
AFL 150515C00050000 C 05/15/15 50.0 7.95 8.75
AFL 150515C00052500 C 05/15/15 52.5 5.95 6.90
AFL 150515C00055000 C 05/15/15 55.0 4.25 5.00
AFL 150515C00057500 C 05/15/15 57.5 2.85 3.40
AFL 150515C00060000 C 05/15/15 60.0 1.83 2.27
AFL 150515C00062500 C 05/15/15 62.5 1.12 1.25
AFL 150515C00065000 C 05/15/15 65.0 0.63 0.79
AFL 150515C00067500 C 05/15/15 67.5 0.28 0.50
AFL 150515C00070000 C 05/15/15 70.0 0.11 0.35
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.25
AFL 150515P00037500 P 05/15/15 37.5 0.11 0.35
AFL 150515P00040000 P 05/15/15 40.0 0.18 0.42
AFL 150515P00042500 P 05/15/15 42.5 0.28 0.53
AFL 150515P00045000 P 05/15/15 45.0 0.43 0.70
AFL 150515P00047500 P 05/15/15 47.5 0.69 1.00
AFL 150515P00050000 P 05/15/15 50.0 1.04 1.43
AFL 150515P00052500 P 05/15/15 52.5 1.55 1.91
AFL 150515P00055000 P 05/15/15 55.0 2.26 2.59
AFL 150515P00057500 P 05/15/15 57.5 3.25 3.55
AFL 150515P00060000 P 05/15/15 60.0 4.65 5.35
AFL 150515P00062500 P 05/15/15 62.5 6.30 7.10
AFL 150515P00065000 P 05/15/15 65.0 8.25 8.65
AFL 150515P00067500 P 05/15/15 67.5 10.45 11.10
AFL 150515P00070000 P 05/15/15 70.0 12.65 13.55
AFL 150515P00075000 P 05/15/15 75.0 17.50 18.75
AFL 160115C00030000 C 01/15/16 30.0 27.15 28.65
AFL 160115C00032500 C 01/15/16 32.5 24.65 27.70
AFL 160115C00035000 C 01/15/16 35.0 22.05 23.70
AFL 160115C00037500 C 01/15/16 37.5 19.50 21.40
AFL 160115C00040000 C 01/15/16 40.0 16.85 19.10
AFL 160115C00042500 C 01/15/16 42.5 14.90 16.10
AFL 160115C00045000 C 01/15/16 45.0 12.55 13.80
AFL 160115C00047500 C 01/15/16 47.5 10.30 11.45
AFL 160115C00050000 C 01/15/16 50.0 8.50 9.55
AFL 160115C00052500 C 01/15/16 52.5 6.75 7.70
AFL 160115C00055000 C 01/15/16 55.0 5.20 6.15
AFL 160115C00057500 C 01/15/16 57.5 3.95 4.75
AFL 160115C00060000 C 01/15/16 60.0 3.20 3.65
AFL 160115C00062500 C 01/15/16 62.5 2.10 2.66
AFL 160115C00065000 C 01/15/16 65.0 1.44 2.04
AFL 160115C00067500 C 01/15/16 67.5 1.00 1.45
AFL 160115C00070000 C 01/15/16 70.0 0.56 1.00
AFL 160115C00072500 C 01/15/16 72.5 0.38 0.86
AFL 160115C00075000 C 01/15/16 75.0 0.14 0.63
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.50
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.49
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.34
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.22
AFL 160115P00030000 P 01/15/16 30.0 0.15 0.64
AFL 160115P00032500 P 01/15/16 32.5 0.23 0.72
AFL 160115P00035000 P 01/15/16 35.0 0.35 0.84
AFL 160115P00037500 P 01/15/16 37.5 0.53 1.03
AFL 160115P00040000 P 01/15/16 40.0 0.72 1.12
AFL 160115P00042500 P 01/15/16 42.5 1.10 1.45
AFL 160115P00045000 P 01/15/16 45.0 1.42 1.76
AFL 160115P00047500 P 01/15/16 47.5 1.87 2.35
AFL 160115P00050000 P 01/15/16 50.0 2.43 3.05
AFL 160115P00052500 P 01/15/16 52.5 3.20 3.95
AFL 160115P00055000 P 01/15/16 55.0 4.20 4.95
AFL 160115P00057500 P 01/15/16 57.5 5.40 6.25
AFL 160115P00060000 P 01/15/16 60.0 6.70 7.65
AFL 160115P00062500 P 01/15/16 62.5 8.35 9.35
AFL 160115P00065000 P 01/15/16 65.0 10.05 11.25
AFL 160115P00067500 P 01/15/16 67.5 12.10 13.20
AFL 160115P00070000 P 01/15/16 70.0 14.15 15.35
AFL 160115P00072500 P 01/15/16 72.5 16.30 17.60
AFL 160115P00075000 P 01/15/16 75.0 18.50 19.80
AFL 160115P00080000 P 01/15/16 80.0 23.05 24.70
AFL 160115P00085000 P 01/15/16 85.0 27.15 30.30
AFL 160115P00090000 P 01/15/16 90.0 32.05 35.75
AFL 160115P00095000 P 01/15/16 95.0 36.90 40.70
AFL 170120C00030000 C 01/20/17 30.0 27.10 28.75
AFL 170120C00035000 C 01/20/17 35.0 22.00 23.75
AFL 170120C00040000 C 01/20/17 40.0 17.05 18.85
AFL 170120C00042500 C 01/20/17 42.5 14.60 16.60
AFL 170120C00045000 C 01/20/17 45.0 12.45 14.40
AFL 170120C00047500 C 01/20/17 47.5 10.85 12.65
AFL 170120C00050000 C 01/20/17 50.0 9.05 10.90
AFL 170120C00052500 C 01/20/17 52.5 7.80 9.30
AFL 170120C00055000 C 01/20/17 55.0 6.15 7.75
AFL 170120C00057500 C 01/20/17 57.5 5.30 6.50
AFL 170120C00060000 C 01/20/17 60.0 4.10 5.45
AFL 170120C00062500 C 01/20/17 62.5 3.35 4.35
AFL 170120C00065000 C 01/20/17 65.0 2.65 3.55
AFL 170120C00070000 C 01/20/17 70.0 1.62 2.35
AFL 170120C00075000 C 01/20/17 75.0 0.87 1.49
AFL 170120C00080000 C 01/20/17 80.0 0.41 0.96
AFL 170120C00085000 C 01/20/17 85.0 0.30 0.63
AFL 170120P00030000 P 01/20/17 30.0 0.58 1.08
AFL 170120P00035000 P 01/20/17 35.0 1.04 1.53
AFL 170120P00040000 P 01/20/17 40.0 1.75 2.25
AFL 170120P00042500 P 01/20/17 42.5 2.10 2.84
AFL 170120P00045000 P 01/20/17 45.0 2.66 3.50
AFL 170120P00047500 P 01/20/17 47.5 3.40 4.65
AFL 170120P00050000 P 01/20/17 50.0 4.20 5.10
AFL 170120P00052500 P 01/20/17 52.5 5.10 6.25
AFL 170120P00055000 P 01/20/17 55.0 6.20 7.40
AFL 170120P00057500 P 01/20/17 57.5 7.25 8.60
AFL 170120P00060000 P 01/20/17 60.0 8.70 10.35
AFL 170120P00062500 P 01/20/17 62.5 10.20 12.15
AFL 170120P00065000 P 01/20/17 65.0 11.85 14.00
AFL 170120P00070000 P 01/20/17 70.0 15.35 17.70
AFL 170120P00075000 P 01/20/17 75.0 19.40 22.20
AFL 170120P00080000 P 01/20/17 80.0 24.05 26.70
AFL 170120P00085000 P 01/20/17 85.0 28.35 31.60

OPRA data is delayed 15 minutes.