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 (2017-04-07)Premium Content

Aflac Inc (AFL)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 170616C00055000 C 06/16/17 55.0 18.55 19.85
AFL 170616C00060000 C 06/16/17 60.0 13.50 14.15
AFL 170616C00065000 C 06/16/17 65.0 8.65 9.50
AFL 170616C00067500 C 06/16/17 67.5 5.20 8.80
AFL 170616C00070000 C 06/16/17 70.0 3.90 4.15
AFL 170616C00072500 C 06/16/17 72.5 1.70 1.81
AFL 170616C00075000 C 06/16/17 75.0 0.37 0.45
AFL 170616C00077500 C 06/16/17 77.5 0.09 0.12
AFL 170616C00080000 C 06/16/17 80.0 0.02 0.09
AFL 170616C00082500 C 06/16/17 82.5 0.00 0.04
AFL 170616C00085000 C 06/16/17 85.0 0.00 0.07
AFL 170616C00090000 C 06/16/17 90.0 0.00 0.04
AFL 170616C00095000 C 06/16/17 95.0 0.00 0.04
AFL 170616C00100000 C 06/16/17 100.0 0.00 0.04
AFL 170616C00105000 C 06/16/17 105.0 0.00 0.03
AFL 170616P00055000 P 06/16/17 55.0 0.00 0.03
AFL 170616P00060000 P 06/16/17 60.0 0.00 0.07
AFL 170616P00065000 P 06/16/17 65.0 0.00 0.07
AFL 170616P00067500 P 06/16/17 67.5 0.03 0.07
AFL 170616P00070000 P 06/16/17 70.0 0.09 0.12
AFL 170616P00072500 P 06/16/17 72.5 0.36 0.44
AFL 170616P00075000 P 06/16/17 75.0 1.45 1.62
AFL 170616P00077500 P 06/16/17 77.5 3.55 3.80
AFL 170616P00080000 P 06/16/17 80.0 6.05 6.30
AFL 170616P00082500 P 06/16/17 82.5 6.85 8.80
AFL 170616P00085000 P 06/16/17 85.0 8.70 11.25
AFL 170616P00090000 P 06/16/17 90.0 15.05 16.25
AFL 170616P00095000 P 06/16/17 95.0 18.70 21.25
AFL 170616P00100000 P 06/16/17 100.0 23.70 26.25
AFL 170616P00105000 P 06/16/17 105.0 30.80 31.25
AFL 170721C00055000 C 07/21/17 55.0 18.80 19.05
AFL 170721C00060000 C 07/21/17 60.0 13.85 14.15
AFL 170721C00065000 C 07/21/17 65.0 8.95 9.20
AFL 170721C00067500 C 07/21/17 67.5 6.50 6.80
AFL 170721C00070000 C 07/21/17 70.0 4.25 4.55
AFL 170721C00072500 C 07/21/17 72.5 2.31 2.49
AFL 170721C00075000 C 07/21/17 75.0 0.91 1.07
AFL 170721C00077500 C 07/21/17 77.5 0.24 0.35
AFL 170721C00080000 C 07/21/17 80.0 0.01 0.25
AFL 170721C00082500 C 07/21/17 82.5 0.00 0.17
AFL 170721C00085000 C 07/21/17 85.0 0.00 0.09
AFL 170721C00090000 C 07/21/17 90.0 0.00 0.03
AFL 170721C00095000 C 07/21/17 95.0 0.00 0.03
AFL 170721C00100000 C 07/21/17 100.0 0.00 0.03
AFL 170721C00105000 C 07/21/17 105.0 0.00 0.03
AFL 170721C00110000 C 07/21/17 110.0 0.00 0.03
AFL 170721P00055000 P 07/21/17 55.0 0.00 0.10
AFL 170721P00060000 P 07/21/17 60.0 0.00 0.22
AFL 170721P00065000 P 07/21/17 65.0 0.07 0.28
AFL 170721P00067500 P 07/21/17 67.5 0.16 0.28
AFL 170721P00070000 P 07/21/17 70.0 0.37 0.49
AFL 170721P00072500 P 07/21/17 72.5 0.84 1.05
AFL 170721P00075000 P 07/21/17 75.0 1.95 2.13
AFL 170721P00077500 P 07/21/17 77.5 3.75 3.95
AFL 170721P00080000 P 07/21/17 80.0 6.00 6.30
AFL 170721P00082500 P 07/21/17 82.5 8.55 8.80
AFL 170721P00085000 P 07/21/17 85.0 11.05 11.35
AFL 170721P00090000 P 07/21/17 90.0 16.05 16.35
AFL 170721P00095000 P 07/21/17 95.0 21.00 21.30
AFL 170721P00100000 P 07/21/17 100.0 26.05 26.35
AFL 170721P00105000 P 07/21/17 105.0 30.95 31.25
AFL 170721P00110000 P 07/21/17 110.0 36.00 36.30
AFL 170818C00035000 C 08/18/17 35.0 37.60 39.75
AFL 170818C00037500 C 08/18/17 37.5 34.00 38.40
AFL 170818C00040000 C 08/18/17 40.0 31.50 35.90
AFL 170818C00042500 C 08/18/17 42.5 29.00 33.30
AFL 170818C00045000 C 08/18/17 45.0 27.00 30.00
AFL 170818C00047500 C 08/18/17 47.5 24.05 28.45
AFL 170818C00050000 C 08/18/17 50.0 22.05 25.30
AFL 170818C00055000 C 08/18/17 55.0 16.95 20.35
AFL 170818C00060000 C 08/18/17 60.0 12.65 15.50
AFL 170818C00062500 C 08/18/17 62.5 9.35 13.80
AFL 170818C00065000 C 08/18/17 65.0 8.75 9.55
AFL 170818C00067500 C 08/18/17 67.5 6.70 7.10
AFL 170818C00070000 C 08/18/17 70.0 4.55 4.85
AFL 170818C00072500 C 08/18/17 72.5 2.74 2.93
AFL 170818C00075000 C 08/18/17 75.0 1.34 1.51
AFL 170818C00077500 C 08/18/17 77.5 0.50 0.62
AFL 170818C00080000 C 08/18/17 80.0 0.14 0.23
AFL 170818C00082500 C 08/18/17 82.5 0.00 0.16
AFL 170818C00085000 C 08/18/17 85.0 0.00 0.19
AFL 170818C00090000 C 08/18/17 90.0 0.00 0.11
AFL 170818C00095000 C 08/18/17 95.0 0.00 0.08
AFL 170818C00100000 C 08/18/17 100.0 0.00 0.05
AFL 170818C00105000 C 08/18/17 105.0 0.00 0.05
AFL 170818P00035000 P 08/18/17 35.0 0.00 0.04
AFL 170818P00037500 P 08/18/17 37.5 0.00 0.04
AFL 170818P00040000 P 08/18/17 40.0 0.00 0.04
AFL 170818P00042500 P 08/18/17 42.5 0.00 0.04
AFL 170818P00045000 P 08/18/17 45.0 0.00 0.05
AFL 170818P00047500 P 08/18/17 47.5 0.00 0.11
AFL 170818P00050000 P 08/18/17 50.0 0.00 0.13
AFL 170818P00055000 P 08/18/17 55.0 0.05 0.29
AFL 170818P00060000 P 08/18/17 60.0 0.05 0.30
AFL 170818P00062500 P 08/18/17 62.5 0.10 0.35
AFL 170818P00065000 P 08/18/17 65.0 0.20 0.36
AFL 170818P00067500 P 08/18/17 67.5 0.36 0.46
AFL 170818P00070000 P 08/18/17 70.0 0.67 0.81
AFL 170818P00072500 P 08/18/17 72.5 1.30 1.44
AFL 170818P00075000 P 08/18/17 75.0 2.40 2.55
AFL 170818P00077500 P 08/18/17 77.5 4.05 4.25
AFL 170818P00080000 P 08/18/17 80.0 5.65 6.60
AFL 170818P00082500 P 08/18/17 82.5 6.30 10.65
AFL 170818P00085000 P 08/18/17 85.0 9.75 11.70
AFL 170818P00090000 P 08/18/17 90.0 15.10 17.75
AFL 170818P00095000 P 08/18/17 95.0 19.20 22.20
AFL 170818P00100000 P 08/18/17 100.0 25.00 27.45
AFL 170818P00105000 P 08/18/17 105.0 30.30 32.35
AFL 171117C00042500 C 11/17/17 42.5 30.90 32.05
AFL 171117C00045000 C 11/17/17 45.0 26.80 29.75
AFL 171117C00047500 C 11/17/17 47.5 24.40 28.20
AFL 171117C00050000 C 11/17/17 50.0 23.00 24.50
AFL 171117C00055000 C 11/17/17 55.0 17.00 19.75
AFL 171117C00060000 C 11/17/17 60.0 13.40 14.75
AFL 171117C00065000 C 11/17/17 65.0 9.40 9.85
AFL 171117C00067500 C 11/17/17 67.5 7.30 7.60
AFL 171117C00070000 C 11/17/17 70.0 5.30 5.55
AFL 171117C00072500 C 11/17/17 72.5 3.60 3.80
AFL 171117C00075000 C 11/17/17 75.0 2.25 2.46
AFL 171117C00077500 C 11/17/17 77.5 1.24 1.41
AFL 171117C00080000 C 11/17/17 80.0 0.60 0.80
AFL 171117C00082500 C 11/17/17 82.5 0.27 0.36
AFL 171117C00085000 C 11/17/17 85.0 0.09 0.30
AFL 171117C00090000 C 11/17/17 90.0 0.00 0.24
AFL 171117C00095000 C 11/17/17 95.0 0.00 0.15
AFL 171117C00100000 C 11/17/17 100.0 0.00 0.09
AFL 171117C00105000 C 11/17/17 105.0 0.00 0.07
AFL 171117P00042500 P 11/17/17 42.5 0.01 0.25
AFL 171117P00045000 P 11/17/17 45.0 0.04 0.35
AFL 171117P00047500 P 11/17/17 47.5 0.03 0.41
AFL 171117P00050000 P 11/17/17 50.0 0.07 0.43
AFL 171117P00055000 P 11/17/17 55.0 0.19 0.31
AFL 171117P00060000 P 11/17/17 60.0 0.42 0.52
AFL 171117P00065000 P 11/17/17 65.0 0.80 0.91
AFL 171117P00067500 P 11/17/17 67.5 1.15 1.29
AFL 171117P00070000 P 11/17/17 70.0 1.65 1.88
AFL 171117P00072500 P 11/17/17 72.5 2.50 2.67
AFL 171117P00075000 P 11/17/17 75.0 3.60 3.90
AFL 171117P00077500 P 11/17/17 77.5 5.10 5.35
AFL 171117P00080000 P 11/17/17 80.0 6.90 7.25
AFL 171117P00082500 P 11/17/17 82.5 8.90 9.55
AFL 171117P00085000 P 11/17/17 85.0 9.10 11.90
AFL 171117P00090000 P 11/17/17 90.0 16.00 16.75
AFL 171117P00095000 P 11/17/17 95.0 20.85 21.65
AFL 171117P00100000 P 11/17/17 100.0 23.90 26.75
AFL 171117P00105000 P 11/17/17 105.0 30.75 31.60
AFL 180119C00030000 C 01/19/18 30.0 43.20 44.65
AFL 180119C00032500 C 01/19/18 32.5 39.60 43.75
AFL 180119C00035000 C 01/19/18 35.0 36.90 41.15
AFL 180119C00037500 C 01/19/18 37.5 34.30 38.70
AFL 180119C00040000 C 01/19/18 40.0 31.95 36.15
AFL 180119C00042500 C 01/19/18 42.5 29.35 33.70
AFL 180119C00045000 C 01/19/18 45.0 26.85 30.80
AFL 180119C00047500 C 01/19/18 47.5 25.90 27.95
AFL 180119C00050000 C 01/19/18 50.0 23.35 24.60
AFL 180119C00052500 C 01/19/18 52.5 21.10 22.65
AFL 180119C00055000 C 01/19/18 55.0 18.95 19.55
AFL 180119C00057500 C 01/19/18 57.5 16.55 17.00
AFL 180119C00060000 C 01/19/18 60.0 14.20 14.55
AFL 180119C00062500 C 01/19/18 62.5 11.95 12.30
AFL 180119C00065000 C 01/19/18 65.0 9.70 10.05
AFL 180119C00067500 C 01/19/18 67.5 7.70 7.95
AFL 180119C00070000 C 01/19/18 70.0 5.75 6.00
AFL 180119C00072500 C 01/19/18 72.5 4.15 4.40
AFL 180119C00075000 C 01/19/18 75.0 2.81 3.00
AFL 180119C00077500 C 01/19/18 77.5 1.73 1.89
AFL 180119C00080000 C 01/19/18 80.0 1.00 1.15
AFL 180119C00082500 C 01/19/18 82.5 0.52 0.66
AFL 180119C00085000 C 01/19/18 85.0 0.25 0.37
AFL 180119C00090000 C 01/19/18 90.0 0.00 0.31
AFL 180119C00095000 C 01/19/18 95.0 0.00 0.15
AFL 180119P00030000 P 01/19/18 30.0 0.02 0.07
AFL 180119P00032500 P 01/19/18 32.5 0.01 0.11
AFL 180119P00035000 P 01/19/18 35.0 0.02 0.15
AFL 180119P00037500 P 01/19/18 37.5 0.04 0.16
AFL 180119P00040000 P 01/19/18 40.0 0.06 0.31
AFL 180119P00042500 P 01/19/18 42.5 0.08 0.39
AFL 180119P00045000 P 01/19/18 45.0 0.13 0.35
AFL 180119P00047500 P 01/19/18 47.5 0.20 0.36
AFL 180119P00050000 P 01/19/18 50.0 0.30 0.40
AFL 180119P00052500 P 01/19/18 52.5 0.36 0.44
AFL 180119P00055000 P 01/19/18 55.0 0.45 0.54
AFL 180119P00057500 P 01/19/18 57.5 0.56 0.64
AFL 180119P00060000 P 01/19/18 60.0 0.72 0.79
AFL 180119P00062500 P 01/19/18 62.5 0.89 1.04
AFL 180119P00065000 P 01/19/18 65.0 1.22 1.36
AFL 180119P00067500 P 01/19/18 67.5 1.62 1.81
AFL 180119P00070000 P 01/19/18 70.0 2.23 2.47
AFL 180119P00072500 P 01/19/18 72.5 3.05 3.30
AFL 180119P00075000 P 01/19/18 75.0 4.20 4.45
AFL 180119P00077500 P 01/19/18 77.5 5.65 5.95
AFL 180119P00080000 P 01/19/18 80.0 7.40 7.70
AFL 180119P00082500 P 01/19/18 82.5 9.40 9.85
AFL 180119P00085000 P 01/19/18 85.0 11.65 12.10
AFL 180119P00090000 P 01/19/18 90.0 16.35 16.85
AFL 180119P00095000 P 01/19/18 95.0 21.20 21.95
AFL 190118C00035000 C 01/18/19 35.0 38.25 39.50
AFL 190118C00037500 C 01/18/19 37.5 34.10 38.90
AFL 190118C00040000 C 01/18/19 40.0 31.50 36.40
AFL 190118C00042500 C 01/18/19 42.5 29.10 33.95
AFL 190118C00045000 C 01/18/19 45.0 28.35 30.05
AFL 190118C00047500 C 01/18/19 47.5 24.30 29.00
AFL 190118C00050000 C 01/18/19 50.0 23.30 25.10
AFL 190118C00055000 C 01/18/19 55.0 19.35 20.70
AFL 190118C00060000 C 01/18/19 60.0 15.05 16.30
AFL 190118C00062500 C 01/18/19 62.5 13.00 14.00
AFL 190118C00065000 C 01/18/19 65.0 11.05 12.35
AFL 190118C00067500 C 01/18/19 67.5 9.35 10.50
AFL 190118C00070000 C 01/18/19 70.0 7.60 8.80
AFL 190118C00072500 C 01/18/19 72.5 6.15 7.00
AFL 190118C00075000 C 01/18/19 75.0 4.90 5.65
AFL 190118C00077500 C 01/18/19 77.5 3.75 4.55
AFL 190118C00080000 C 01/18/19 80.0 3.00 3.45
AFL 190118C00082500 C 01/18/19 82.5 2.02 2.65
AFL 190118C00085000 C 01/18/19 85.0 1.52 2.12
AFL 190118C00090000 C 01/18/19 90.0 0.70 1.18
AFL 190118C00095000 C 01/18/19 95.0 0.18 0.95
AFL 190118P00035000 P 01/18/19 35.0 0.28 0.65
AFL 190118P00037500 P 01/18/19 37.5 0.40 0.80
AFL 190118P00040000 P 01/18/19 40.0 0.44 1.16
AFL 190118P00042500 P 01/18/19 42.5 0.53 1.25
AFL 190118P00045000 P 01/18/19 45.0 0.80 1.41
AFL 190118P00047500 P 01/18/19 47.5 0.83 1.52
AFL 190118P00050000 P 01/18/19 50.0 1.04 1.35
AFL 190118P00055000 P 01/18/19 55.0 1.48 2.14
AFL 190118P00060000 P 01/18/19 60.0 2.39 2.93
AFL 190118P00062500 P 01/18/19 62.5 2.81 3.45
AFL 190118P00065000 P 01/18/19 65.0 3.45 4.05
AFL 190118P00067500 P 01/18/19 67.5 4.15 4.70
AFL 190118P00070000 P 01/18/19 70.0 5.05 5.65
AFL 190118P00072500 P 01/18/19 72.5 6.00 6.70
AFL 190118P00075000 P 01/18/19 75.0 6.75 7.90
AFL 190118P00077500 P 01/18/19 77.5 8.05 9.20
AFL 190118P00080000 P 01/18/19 80.0 9.45 10.70
AFL 190118P00082500 P 01/18/19 82.5 11.20 12.50
AFL 190118P00085000 P 01/18/19 85.0 13.05 14.40
AFL 190118P00090000 P 01/18/19 90.0 17.05 18.45
AFL 190118P00095000 P 01/18/19 95.0 21.10 22.80

OPRA data is delayed 15 minutes.