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 (2016-01-08)Premium Content

Aflac Inc (AFL)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160219C00032500 C 02/19/16 32.5 24.35 26.05
AFL 160219C00035000 C 02/19/16 35.0 21.60 23.55
AFL 160219C00037500 C 02/19/16 37.5 18.90 21.05
AFL 160219C00040000 C 02/19/16 40.0 15.90 18.90
AFL 160219C00042500 C 02/19/16 42.5 14.10 16.05
AFL 160219C00045000 C 02/19/16 45.0 11.80 13.55
AFL 160219C00047500 C 02/19/16 47.5 10.15 11.25
AFL 160219C00050000 C 02/19/16 50.0 7.75 8.50
AFL 160219C00052500 C 02/19/16 52.5 5.25 6.05
AFL 160219C00055000 C 02/19/16 55.0 2.53 3.60
AFL 160219C00057500 C 02/19/16 57.5 1.05 1.14
AFL 160219C00060000 C 02/19/16 60.0 0.19 0.25
AFL 160219C00062500 C 02/19/16 62.5 0.01 0.10
AFL 160219C00065000 C 02/19/16 65.0 0.00 0.05
AFL 160219C00067500 C 02/19/16 67.5 0.00 0.07
AFL 160219C00070000 C 02/19/16 70.0 0.00 0.15
AFL 160219C00072500 C 02/19/16 72.5 0.00 0.15
AFL 160219C00075000 C 02/19/16 75.0 0.00 0.10
AFL 160219C00080000 C 02/19/16 80.0 0.00 0.12
AFL 160219C00085000 C 02/19/16 85.0 0.00 0.11
AFL 160219C00090000 C 02/19/16 90.0 0.00 0.11
AFL 160219P00032500 P 02/19/16 32.5 0.00 0.10
AFL 160219P00035000 P 02/19/16 35.0 0.00 0.10
AFL 160219P00037500 P 02/19/16 37.5 0.00 0.12
AFL 160219P00040000 P 02/19/16 40.0 0.00 0.11
AFL 160219P00042500 P 02/19/16 42.5 0.00 0.18
AFL 160219P00045000 P 02/19/16 45.0 0.00 0.28
AFL 160219P00047500 P 02/19/16 47.5 0.03 0.09
AFL 160219P00050000 P 02/19/16 50.0 0.05 0.31
AFL 160219P00052500 P 02/19/16 52.5 0.13 0.16
AFL 160219P00055000 P 02/19/16 55.0 0.31 0.39
AFL 160219P00057500 P 02/19/16 57.5 1.02 1.11
AFL 160219P00060000 P 02/19/16 60.0 2.41 2.91
AFL 160219P00062500 P 02/19/16 62.5 4.30 5.45
AFL 160219P00065000 P 02/19/16 65.0 6.75 8.45
AFL 160219P00067500 P 02/19/16 67.5 9.25 10.50
AFL 160219P00070000 P 02/19/16 70.0 11.35 13.65
AFL 160219P00072500 P 02/19/16 72.5 13.85 16.20
AFL 160219P00075000 P 02/19/16 75.0 16.70 18.90
AFL 160219P00080000 P 02/19/16 80.0 21.20 23.00
AFL 160219P00085000 P 02/19/16 85.0 25.80 29.50
AFL 160219P00090000 P 02/19/16 90.0 31.60 34.05
AFL 160318C00030000 C 03/18/16 30.0 26.70 28.60
AFL 160318C00032500 C 03/18/16 32.5 24.10 26.05
AFL 160318C00035000 C 03/18/16 35.0 21.60 23.55
AFL 160318C00037500 C 03/18/16 37.5 19.35 21.10
AFL 160318C00040000 C 03/18/16 40.0 16.80 18.90
AFL 160318C00042500 C 03/18/16 42.5 14.30 16.40
AFL 160318C00045000 C 03/18/16 45.0 11.80 13.55
AFL 160318C00047500 C 03/18/16 47.5 9.30 11.10
AFL 160318C00050000 C 03/18/16 50.0 7.15 8.50
AFL 160318C00052500 C 03/18/16 52.5 5.00 6.15
AFL 160318C00055000 C 03/18/16 55.0 3.45 3.80
AFL 160318C00057500 C 03/18/16 57.5 1.87 2.06
AFL 160318C00060000 C 03/18/16 60.0 0.80 0.91
AFL 160318C00062500 C 03/18/16 62.5 0.27 0.33
AFL 160318C00065000 C 03/18/16 65.0 0.09 0.12
AFL 160318C00070000 C 03/18/16 70.0 0.00 0.21
AFL 160318C00075000 C 03/18/16 75.0 0.00 0.16
AFL 160318C00080000 C 03/18/16 80.0 0.00 0.15
AFL 160318C00085000 C 03/18/16 85.0 0.00 0.13
AFL 160318P00030000 P 03/18/16 30.0 0.00 0.17
AFL 160318P00032500 P 03/18/16 32.5 0.00 0.21
AFL 160318P00035000 P 03/18/16 35.0 0.00 0.30
AFL 160318P00037500 P 03/18/16 37.5 0.01 0.34
AFL 160318P00040000 P 03/18/16 40.0 0.03 0.36
AFL 160318P00042500 P 03/18/16 42.5 0.06 0.38
AFL 160318P00045000 P 03/18/16 45.0 0.04 0.38
AFL 160318P00047500 P 03/18/16 47.5 0.12 0.50
AFL 160318P00050000 P 03/18/16 50.0 0.31 0.36
AFL 160318P00052500 P 03/18/16 52.5 0.55 0.59
AFL 160318P00055000 P 03/18/16 55.0 0.97 1.07
AFL 160318P00057500 P 03/18/16 57.5 1.81 1.94
AFL 160318P00060000 P 03/18/16 60.0 3.15 3.45
AFL 160318P00062500 P 03/18/16 62.5 4.75 6.20
AFL 160318P00065000 P 03/18/16 65.0 6.90 8.65
AFL 160318P00070000 P 03/18/16 70.0 11.80 13.80
AFL 160318P00075000 P 03/18/16 75.0 16.70 19.50
AFL 160318P00080000 P 03/18/16 80.0 21.80 24.65
AFL 160318P00085000 P 03/18/16 85.0 26.80 28.80
AFL 160520C00030000 C 05/20/16 30.0 26.70 29.25
AFL 160520C00032500 C 05/20/16 32.5 24.20 27.30
AFL 160520C00035000 C 05/20/16 35.0 21.70 24.90
AFL 160520C00037500 C 05/20/16 37.5 19.30 22.30
AFL 160520C00040000 C 05/20/16 40.0 16.80 19.80
AFL 160520C00042500 C 05/20/16 42.5 14.30 16.60
AFL 160520C00045000 C 05/20/16 45.0 11.90 14.20
AFL 160520C00047500 C 05/20/16 47.5 9.90 11.20
AFL 160520C00050000 C 05/20/16 50.0 7.75 8.75
AFL 160520C00052500 C 05/20/16 52.5 5.85 6.70
AFL 160520C00055000 C 05/20/16 55.0 4.50 4.90
AFL 160520C00057500 C 05/20/16 57.5 3.05 3.10
AFL 160520C00060000 C 05/20/16 60.0 1.79 1.90
AFL 160520C00062500 C 05/20/16 62.5 0.96 1.10
AFL 160520C00065000 C 05/20/16 65.0 0.49 0.64
AFL 160520C00067500 C 05/20/16 67.5 0.22 0.34
AFL 160520C00070000 C 05/20/16 70.0 0.05 0.30
AFL 160520C00072500 C 05/20/16 72.5 0.01 0.33
AFL 160520C00075000 C 05/20/16 75.0 0.00 0.30
AFL 160520C00080000 C 05/20/16 80.0 0.00 0.21
AFL 160520C00085000 C 05/20/16 85.0 0.00 0.18
AFL 160520P00030000 P 05/20/16 30.0 0.03 0.38
AFL 160520P00032500 P 05/20/16 32.5 0.04 0.38
AFL 160520P00035000 P 05/20/16 35.0 0.06 0.38
AFL 160520P00037500 P 05/20/16 37.5 0.10 0.38
AFL 160520P00040000 P 05/20/16 40.0 0.16 0.47
AFL 160520P00042500 P 05/20/16 42.5 0.36 0.61
AFL 160520P00045000 P 05/20/16 45.0 0.55 0.57
AFL 160520P00047500 P 05/20/16 47.5 0.71 0.80
AFL 160520P00050000 P 05/20/16 50.0 1.01 1.11
AFL 160520P00052500 P 05/20/16 52.5 1.49 1.57
AFL 160520P00055000 P 05/20/16 55.0 2.16 2.27
AFL 160520P00057500 P 05/20/16 57.5 3.10 3.20
AFL 160520P00060000 P 05/20/16 60.0 4.20 4.70
AFL 160520P00062500 P 05/20/16 62.5 5.80 7.05
AFL 160520P00065000 P 05/20/16 65.0 7.70 8.65
AFL 160520P00067500 P 05/20/16 67.5 9.75 11.65
AFL 160520P00070000 P 05/20/16 70.0 12.00 13.95
AFL 160520P00072500 P 05/20/16 72.5 14.40 17.45
AFL 160520P00075000 P 05/20/16 75.0 16.95 19.80
AFL 160520P00080000 P 05/20/16 80.0 21.65 24.80
AFL 160520P00085000 P 05/20/16 85.0 26.70 29.40
AFL 160819C00032500 C 08/19/16 32.5 24.10 26.50
AFL 160819C00035000 C 08/19/16 35.0 21.60 25.05
AFL 160819C00037500 C 08/19/16 37.5 19.30 21.90
AFL 160819C00040000 C 08/19/16 40.0 16.80 19.70
AFL 160819C00042500 C 08/19/16 42.5 14.65 16.55
AFL 160819C00045000 C 08/19/16 45.0 12.40 13.85
AFL 160819C00047500 C 08/19/16 47.5 10.35 11.70
AFL 160819C00050000 C 08/19/16 50.0 8.25 9.55
AFL 160819C00052500 C 08/19/16 52.5 6.85 7.60
AFL 160819C00055000 C 08/19/16 55.0 4.95 5.75
AFL 160819C00057500 C 08/19/16 57.5 3.80 4.30
AFL 160819C00060000 C 08/19/16 60.0 2.47 2.89
AFL 160819C00062500 C 08/19/16 62.5 1.66 2.01
AFL 160819C00065000 C 08/19/16 65.0 0.96 1.25
AFL 160819C00067500 C 08/19/16 67.5 0.56 0.81
AFL 160819C00070000 C 08/19/16 70.0 0.28 0.55
AFL 160819C00075000 C 08/19/16 75.0 0.05 0.44
AFL 160819C00080000 C 08/19/16 80.0 0.00 0.32
AFL 160819C00085000 C 08/19/16 85.0 0.00 0.21
AFL 160819C00090000 C 08/19/16 90.0 0.00 0.17
AFL 160819P00032500 P 08/19/16 32.5 0.13 0.44
AFL 160819P00035000 P 08/19/16 35.0 0.21 0.56
AFL 160819P00037500 P 08/19/16 37.5 0.29 0.70
AFL 160819P00040000 P 08/19/16 40.0 0.53 0.79
AFL 160819P00042500 P 08/19/16 42.5 0.73 0.94
AFL 160819P00045000 P 08/19/16 45.0 0.95 1.14
AFL 160819P00047500 P 08/19/16 47.5 1.27 1.56
AFL 160819P00050000 P 08/19/16 50.0 1.66 1.93
AFL 160819P00052500 P 08/19/16 52.5 2.30 2.63
AFL 160819P00055000 P 08/19/16 55.0 3.05 3.50
AFL 160819P00057500 P 08/19/16 57.5 4.05 4.55
AFL 160819P00060000 P 08/19/16 60.0 5.35 5.85
AFL 160819P00062500 P 08/19/16 62.5 6.85 8.00
AFL 160819P00065000 P 08/19/16 65.0 8.65 9.90
AFL 160819P00067500 P 08/19/16 67.5 10.75 12.05
AFL 160819P00070000 P 08/19/16 70.0 12.70 14.50
AFL 160819P00075000 P 08/19/16 75.0 17.15 20.15
AFL 160819P00080000 P 08/19/16 80.0 21.80 25.10
AFL 160819P00085000 P 08/19/16 85.0 26.70 29.95
AFL 160819P00090000 P 08/19/16 90.0 31.80 34.95
AFL 170120C00030000 C 01/20/17 30.0 25.90 29.35
AFL 170120C00032500 C 01/20/17 32.5 23.20 27.80
AFL 170120C00035000 C 01/20/17 35.0 20.70 25.30
AFL 170120C00037500 C 01/20/17 37.5 19.10 21.50
AFL 170120C00040000 C 01/20/17 40.0 17.00 19.55
AFL 170120C00042500 C 01/20/17 42.5 14.75 16.55
AFL 170120C00045000 C 01/20/17 45.0 12.60 14.35
AFL 170120C00047500 C 01/20/17 47.5 11.00 12.15
AFL 170120C00050000 C 01/20/17 50.0 8.65 10.20
AFL 170120C00052500 C 01/20/17 52.5 7.00 8.50
AFL 170120C00055000 C 01/20/17 55.0 5.90 6.80
AFL 170120C00057500 C 01/20/17 57.5 4.50 5.35
AFL 170120C00060000 C 01/20/17 60.0 3.50 4.05
AFL 170120C00062500 C 01/20/17 62.5 2.65 3.05
AFL 170120C00065000 C 01/20/17 65.0 1.76 2.35
AFL 170120C00067500 C 01/20/17 67.5 1.24 1.66
AFL 170120C00070000 C 01/20/17 70.0 0.68 1.27
AFL 170120C00072500 C 01/20/17 72.5 0.27 1.06
AFL 170120C00075000 C 01/20/17 75.0 0.30 0.94
AFL 170120C00080000 C 01/20/17 80.0 0.05 0.40
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.51
AFL 170120P00030000 P 01/20/17 30.0 0.24 0.85
AFL 170120P00032500 P 01/20/17 32.5 0.33 1.10
AFL 170120P00035000 P 01/20/17 35.0 0.47 1.24
AFL 170120P00037500 P 01/20/17 37.5 0.74 1.29
AFL 170120P00040000 P 01/20/17 40.0 0.92 1.40
AFL 170120P00042500 P 01/20/17 42.5 1.27 1.85
AFL 170120P00045000 P 01/20/17 45.0 1.63 2.19
AFL 170120P00047500 P 01/20/17 47.5 2.13 2.49
AFL 170120P00050000 P 01/20/17 50.0 2.65 3.05
AFL 170120P00052500 P 01/20/17 52.5 3.45 3.80
AFL 170120P00055000 P 01/20/17 55.0 4.25 4.75
AFL 170120P00057500 P 01/20/17 57.5 5.40 5.90
AFL 170120P00060000 P 01/20/17 60.0 6.55 7.25
AFL 170120P00062500 P 01/20/17 62.5 8.05 8.75
AFL 170120P00065000 P 01/20/17 65.0 9.85 11.45
AFL 170120P00067500 P 01/20/17 67.5 11.65 13.40
AFL 170120P00070000 P 01/20/17 70.0 13.70 15.45
AFL 170120P00072500 P 01/20/17 72.5 15.90 17.50
AFL 170120P00075000 P 01/20/17 75.0 17.60 20.55
AFL 170120P00080000 P 01/20/17 80.0 22.00 25.45
AFL 170120P00085000 P 01/20/17 85.0 26.95 30.60
AFL 180119C00032500 C 01/19/18 32.5 23.65 27.15
AFL 180119C00035000 C 01/19/18 35.0 21.55 25.05
AFL 180119C00037500 C 01/19/18 37.5 19.10 22.60
AFL 180119C00040000 C 01/19/18 40.0 16.65 19.45
AFL 180119C00042500 C 01/19/18 42.5 14.55 17.35
AFL 180119C00045000 C 01/19/18 45.0 12.45 15.30
AFL 180119C00047500 C 01/19/18 47.5 10.55 13.45
AFL 180119C00050000 C 01/19/18 50.0 9.55 11.25
AFL 180119C00052500 C 01/19/18 52.5 8.00 9.70
AFL 180119C00055000 C 01/19/18 55.0 6.55 8.30
AFL 180119C00057500 C 01/19/18 57.5 5.60 7.05
AFL 180119C00060000 C 01/19/18 60.0 4.65 5.70
AFL 180119C00062500 C 01/19/18 62.5 3.55 4.70
AFL 180119C00065000 C 01/19/18 65.0 2.82 3.75
AFL 180119C00067500 C 01/19/18 67.5 2.11 2.95
AFL 180119C00070000 C 01/19/18 70.0 1.74 2.39
AFL 180119C00072500 C 01/19/18 72.5 1.35 1.96
AFL 180119C00075000 C 01/19/18 75.0 0.84 1.61
AFL 180119C00080000 C 01/19/18 80.0 0.17 1.14
AFL 180119C00085000 C 01/19/18 85.0 0.01 1.00
AFL 180119P00032500 P 01/19/18 32.5 0.83 1.77
AFL 180119P00035000 P 01/19/18 35.0 1.11 1.67
AFL 180119P00037500 P 01/19/18 37.5 1.46 2.39
AFL 180119P00040000 P 01/19/18 40.0 1.94 2.79
AFL 180119P00042500 P 01/19/18 42.5 2.23 3.20
AFL 180119P00045000 P 01/19/18 45.0 2.78 4.10
AFL 180119P00047500 P 01/19/18 47.5 3.65 4.65
AFL 180119P00050000 P 01/19/18 50.0 4.45 5.25
AFL 180119P00052500 P 01/19/18 52.5 5.25 6.60
AFL 180119P00055000 P 01/19/18 55.0 6.30 7.95
AFL 180119P00057500 P 01/19/18 57.5 7.75 9.20
AFL 180119P00060000 P 01/19/18 60.0 8.75 10.60
AFL 180119P00062500 P 01/19/18 62.5 10.10 12.80
AFL 180119P00065000 P 01/19/18 65.0 11.40 14.40
AFL 180119P00067500 P 01/19/18 67.5 13.20 16.20
AFL 180119P00070000 P 01/19/18 70.0 15.15 18.05
AFL 180119P00072500 P 01/19/18 72.5 17.20 20.00
AFL 180119P00075000 P 01/19/18 75.0 19.35 22.10
AFL 180119P00080000 P 01/19/18 80.0 23.60 26.55
AFL 180119P00085000 P 01/19/18 85.0 28.25 31.70

OPRA data is delayed 15 minutes.