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 30 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141122C00040000 C 11/22/14 40.0 19.40 20.35
AFL 141122C00042500 C 11/22/14 42.5 16.70 17.55
AFL 141122C00045000 C 11/22/14 45.0 14.40 15.05
AFL 141122C00047500 C 11/22/14 47.5 11.95 12.85
AFL 141122C00050000 C 11/22/14 50.0 9.65 10.10
AFL 141122C00052500 C 11/22/14 52.5 7.20 7.60
AFL 141122C00055000 C 11/22/14 55.0 4.70 5.10
AFL 141122C00057500 C 11/22/14 57.5 2.53 2.71
AFL 141122C00060000 C 11/22/14 60.0 0.74 0.79
AFL 141122C00062500 C 11/22/14 62.5 0.09 0.12
AFL 141122C00065000 C 11/22/14 65.0 0.00 0.06
AFL 141122C00067500 C 11/22/14 67.5 0.00 0.04
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.04
AFL 141122C00072500 C 11/22/14 72.5 0.00 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 0.04
AFL 141122P00045000 P 11/22/14 45.0 0.00 0.04
AFL 141122P00047500 P 11/22/14 47.5 0.00 0.08
AFL 141122P00050000 P 11/22/14 50.0 0.00 0.03
AFL 141122P00052500 P 11/22/14 52.5 0.05 0.06
AFL 141122P00055000 P 11/22/14 55.0 0.09 0.10
AFL 141122P00057500 P 11/22/14 57.5 0.27 0.32
AFL 141122P00060000 P 11/22/14 60.0 1.11 1.18
AFL 141122P00062500 P 11/22/14 62.5 2.93 3.30
AFL 141122P00065000 P 11/22/14 65.0 5.30 6.10
AFL 141122P00067500 P 11/22/14 67.5 7.80 8.25
AFL 141122P00070000 P 11/22/14 70.0 10.25 11.00
AFL 141122P00072500 P 11/22/14 72.5 12.20 13.60
AFL 141122P00075000 P 11/22/14 75.0 15.20 15.70
AFL 141122P00080000 P 11/22/14 80.0 20.20 21.00
AFL 141220C00035000 C 12/20/14 35.0 24.70 25.05
AFL 141220C00037500 C 12/20/14 37.5 22.20 22.70
AFL 141220C00040000 C 12/20/14 40.0 19.25 20.10
AFL 141220C00042500 C 12/20/14 42.5 16.75 17.60
AFL 141220C00045000 C 12/20/14 45.0 14.70 15.15
AFL 141220C00047500 C 12/20/14 47.5 12.15 12.55
AFL 141220C00050000 C 12/20/14 50.0 9.65 10.05
AFL 141220C00052500 C 12/20/14 52.5 7.25 7.60
AFL 141220C00055000 C 12/20/14 55.0 4.45 5.15
AFL 141220C00057500 C 12/20/14 57.5 2.70 2.87
AFL 141220C00060000 C 12/20/14 60.0 1.05 1.14
AFL 141220C00062500 C 12/20/14 62.5 0.24 0.30
AFL 141220C00065000 C 12/20/14 65.0 0.02 0.10
AFL 141220C00067500 C 12/20/14 67.5 0.00 0.07
AFL 141220C00070000 C 12/20/14 70.0 0.00 0.04
AFL 141220C00075000 C 12/20/14 75.0 0.00 0.04
AFL 141220P00035000 P 12/20/14 35.0 0.00 0.04
AFL 141220P00037500 P 12/20/14 37.5 0.00 0.04
AFL 141220P00040000 P 12/20/14 40.0 0.00 0.04
AFL 141220P00042500 P 12/20/14 42.5 0.00 0.08
AFL 141220P00045000 P 12/20/14 45.0 0.00 0.14
AFL 141220P00047500 P 12/20/14 47.5 0.02 0.14
AFL 141220P00050000 P 12/20/14 50.0 0.05 0.16
AFL 141220P00052500 P 12/20/14 52.5 0.12 0.21
AFL 141220P00055000 P 12/20/14 55.0 0.25 0.31
AFL 141220P00057500 P 12/20/14 57.5 0.61 0.67
AFL 141220P00060000 P 12/20/14 60.0 1.49 1.59
AFL 141220P00062500 P 12/20/14 62.5 3.15 3.60
AFL 141220P00065000 P 12/20/14 65.0 5.35 5.75
AFL 141220P00067500 P 12/20/14 67.5 7.85 8.30
AFL 141220P00070000 P 12/20/14 70.0 10.20 10.70
AFL 141220P00075000 P 12/20/14 75.0 15.30 16.00
AFL 150117C00025000 C 01/17/15 25.0 33.95 35.35
AFL 150117C00030000 C 01/17/15 30.0 29.70 30.35
AFL 150117C00033000 C 01/17/15 33.0 25.95 27.45
AFL 150117C00035000 C 01/17/15 35.0 23.90 25.50
AFL 150117C00038000 C 01/17/15 38.0 21.70 22.35
AFL 150117C00040000 C 01/17/15 40.0 19.70 20.30
AFL 150117C00043000 C 01/17/15 43.0 16.40 17.20
AFL 150117C00045000 C 01/17/15 45.0 14.65 15.05
AFL 150117C00047000 C 01/17/15 47.0 12.25 13.15
AFL 150117C00050000 C 01/17/15 50.0 9.45 10.10
AFL 150117C00052500 C 01/17/15 52.5 6.85 7.65
AFL 150117C00055000 C 01/17/15 55.0 4.80 5.30
AFL 150117C00057500 C 01/17/15 57.5 2.94 3.20
AFL 150117C00060000 C 01/17/15 60.0 1.47 1.53
AFL 150117C00062500 C 01/17/15 62.5 0.54 0.55
AFL 150117C00065000 C 01/17/15 65.0 0.16 0.22
AFL 150117C00067500 C 01/17/15 67.5 0.05 0.11
AFL 150117C00070000 C 01/17/15 70.0 0.01 0.07
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.04
AFL 150117C00075000 C 01/17/15 75.0 0.01 0.04
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 0.00 0.04
AFL 150117P00033000 P 01/17/15 33.0 0.00 0.04
AFL 150117P00035000 P 01/17/15 35.0 0.01 0.04
AFL 150117P00038000 P 01/17/15 38.0 0.00 0.05
AFL 150117P00040000 P 01/17/15 40.0 0.01 0.10
AFL 150117P00043000 P 01/17/15 43.0 0.02 0.18
AFL 150117P00045000 P 01/17/15 45.0 0.06 0.20
AFL 150117P00047000 P 01/17/15 47.0 0.08 0.23
AFL 150117P00050000 P 01/17/15 50.0 0.15 0.29
AFL 150117P00052500 P 01/17/15 52.5 0.29 0.34
AFL 150117P00055000 P 01/17/15 55.0 0.50 0.56
AFL 150117P00057500 P 01/17/15 57.5 0.98 1.07
AFL 150117P00060000 P 01/17/15 60.0 1.94 2.00
AFL 150117P00062500 P 01/17/15 62.5 3.45 3.65
AFL 150117P00065000 P 01/17/15 65.0 5.45 5.90
AFL 150117P00067500 P 01/17/15 67.5 7.85 8.30
AFL 150117P00070000 P 01/17/15 70.0 10.25 11.00
AFL 150117P00072500 P 01/17/15 72.5 12.75 13.50
AFL 150117P00075000 P 01/17/15 75.0 15.20 15.95
AFL 150117P00080000 P 01/17/15 80.0 19.40 20.75
AFL 150117P00085000 P 01/17/15 85.0 25.25 26.55
AFL 150117P00090000 P 01/17/15 90.0 30.15 30.70
AFL 150220C00030000 C 02/20/15 30.0 29.70 30.40
AFL 150220C00032500 C 02/20/15 32.5 26.45 28.05
AFL 150220C00035000 C 02/20/15 35.0 23.95 25.75
AFL 150220C00037500 C 02/20/15 37.5 21.45 23.50
AFL 150220C00040000 C 02/20/15 40.0 18.95 20.60
AFL 150220C00042500 C 02/20/15 42.5 17.20 17.65
AFL 150220C00045000 C 02/20/15 45.0 14.70 15.15
AFL 150220C00047500 C 02/20/15 47.5 12.20 12.65
AFL 150220C00050000 C 02/20/15 50.0 9.80 10.20
AFL 150220C00052500 C 02/20/15 52.5 7.00 7.75
AFL 150220C00055000 C 02/20/15 55.0 5.20 5.50
AFL 150220C00057500 C 02/20/15 57.5 3.35 3.50
AFL 150220C00060000 C 02/20/15 60.0 1.88 1.96
AFL 150220C00062500 C 02/20/15 62.5 0.85 0.93
AFL 150220C00065000 C 02/20/15 65.0 0.25 0.38
AFL 150220C00067500 C 02/20/15 67.5 0.10 0.19
AFL 150220C00070000 C 02/20/15 70.0 0.02 0.13
AFL 150220C00072500 C 02/20/15 72.5 0.01 0.12
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.10
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.05
AFL 150220P00030000 P 02/20/15 30.0 0.00 0.04
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.05
AFL 150220P00035000 P 02/20/15 35.0 0.02 0.07
AFL 150220P00037500 P 02/20/15 37.5 0.03 0.19
AFL 150220P00040000 P 02/20/15 40.0 0.04 0.23
AFL 150220P00042500 P 02/20/15 42.5 0.08 0.24
AFL 150220P00045000 P 02/20/15 45.0 0.12 0.28
AFL 150220P00047500 P 02/20/15 47.5 0.19 0.33
AFL 150220P00050000 P 02/20/15 50.0 0.33 0.52
AFL 150220P00052500 P 02/20/15 52.5 0.52 0.68
AFL 150220P00055000 P 02/20/15 55.0 0.88 1.01
AFL 150220P00057500 P 02/20/15 57.5 1.54 1.61
AFL 150220P00060000 P 02/20/15 60.0 2.55 2.63
AFL 150220P00062500 P 02/20/15 62.5 4.10 4.25
AFL 150220P00065000 P 02/20/15 65.0 6.05 6.40
AFL 150220P00067500 P 02/20/15 67.5 8.30 8.75
AFL 150220P00070000 P 02/20/15 70.0 10.65 11.60
AFL 150220P00072500 P 02/20/15 72.5 13.10 14.00
AFL 150220P00075000 P 02/20/15 75.0 15.60 16.10
AFL 150220P00080000 P 02/20/15 80.0 20.35 21.60
AFL 150515C00032500 C 05/15/15 32.5 27.20 27.70
AFL 150515C00035000 C 05/15/15 35.0 24.70 25.20
AFL 150515C00037500 C 05/15/15 37.5 22.20 22.70
AFL 150515C00040000 C 05/15/15 40.0 19.70 20.15
AFL 150515C00042500 C 05/15/15 42.5 17.20 17.80
AFL 150515C00045000 C 05/15/15 45.0 14.70 15.15
AFL 150515C00047500 C 05/15/15 47.5 11.75 12.70
AFL 150515C00050000 C 05/15/15 50.0 9.35 10.25
AFL 150515C00052500 C 05/15/15 52.5 7.55 8.00
AFL 150515C00055000 C 05/15/15 55.0 5.55 6.00
AFL 150515C00057500 C 05/15/15 57.5 3.80 4.20
AFL 150515C00060000 C 05/15/15 60.0 2.30 2.81
AFL 150515C00062500 C 05/15/15 62.5 1.38 1.69
AFL 150515C00065000 C 05/15/15 65.0 0.71 0.97
AFL 150515C00067500 C 05/15/15 67.5 0.32 0.51
AFL 150515C00070000 C 05/15/15 70.0 0.11 0.33
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.19
AFL 150515P00032500 P 05/15/15 32.5 0.05 0.22
AFL 150515P00035000 P 05/15/15 35.0 0.05 0.29
AFL 150515P00037500 P 05/15/15 37.5 0.03 0.31
AFL 150515P00040000 P 05/15/15 40.0 0.13 0.36
AFL 150515P00042500 P 05/15/15 42.5 0.21 0.43
AFL 150515P00045000 P 05/15/15 45.0 0.31 0.53
AFL 150515P00047500 P 05/15/15 47.5 0.46 0.69
AFL 150515P00050000 P 05/15/15 50.0 0.68 0.86
AFL 150515P00052500 P 05/15/15 52.5 1.03 1.24
AFL 150515P00055000 P 05/15/15 55.0 1.57 1.79
AFL 150515P00057500 P 05/15/15 57.5 2.34 2.59
AFL 150515P00060000 P 05/15/15 60.0 3.45 3.85
AFL 150515P00062500 P 05/15/15 62.5 4.90 5.50
AFL 150515P00065000 P 05/15/15 65.0 6.70 7.35
AFL 150515P00067500 P 05/15/15 67.5 8.70 9.45
AFL 150515P00070000 P 05/15/15 70.0 11.00 11.75
AFL 150515P00075000 P 05/15/15 75.0 15.70 16.60
AFL 160115C00030000 C 01/15/16 30.0 29.65 30.50
AFL 160115C00032500 C 01/15/16 32.5 27.15 28.00
AFL 160115C00035000 C 01/15/16 35.0 24.65 25.45
AFL 160115C00037500 C 01/15/16 37.5 22.15 23.00
AFL 160115C00040000 C 01/15/16 40.0 19.65 20.55
AFL 160115C00042500 C 01/15/16 42.5 17.15 18.40
AFL 160115C00045000 C 01/15/16 45.0 14.80 15.25
AFL 160115C00047500 C 01/15/16 47.5 12.05 13.15
AFL 160115C00050000 C 01/15/16 50.0 10.30 10.85
AFL 160115C00052500 C 01/15/16 52.5 8.35 9.00
AFL 160115C00055000 C 01/15/16 55.0 6.55 7.15
AFL 160115C00057500 C 01/15/16 57.5 5.00 5.50
AFL 160115C00060000 C 01/15/16 60.0 3.70 4.20
AFL 160115C00062500 C 01/15/16 62.5 2.62 3.25
AFL 160115C00065000 C 01/15/16 65.0 1.80 2.41
AFL 160115C00067500 C 01/15/16 67.5 1.18 1.73
AFL 160115C00070000 C 01/15/16 70.0 0.72 1.21
AFL 160115C00072500 C 01/15/16 72.5 0.49 0.89
AFL 160115C00075000 C 01/15/16 75.0 0.22 0.61
AFL 160115C00080000 C 01/15/16 80.0 0.03 0.41
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.31
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.28
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.20
AFL 160115P00030000 P 01/15/16 30.0 0.18 0.38
AFL 160115P00032500 P 01/15/16 32.5 0.14 0.63
AFL 160115P00035000 P 01/15/16 35.0 0.35 0.64
AFL 160115P00037500 P 01/15/16 37.5 0.46 0.85
AFL 160115P00040000 P 01/15/16 40.0 0.59 0.97
AFL 160115P00042500 P 01/15/16 42.5 0.82 1.14
AFL 160115P00045000 P 01/15/16 45.0 1.06 1.40
AFL 160115P00047500 P 01/15/16 47.5 1.46 1.79
AFL 160115P00050000 P 01/15/16 50.0 1.97 2.43
AFL 160115P00052500 P 01/15/16 52.5 2.62 2.99
AFL 160115P00055000 P 01/15/16 55.0 3.40 3.90
AFL 160115P00057500 P 01/15/16 57.5 4.45 4.90
AFL 160115P00060000 P 01/15/16 60.0 5.60 6.05
AFL 160115P00062500 P 01/15/16 62.5 7.05 7.55
AFL 160115P00065000 P 01/15/16 65.0 8.45 9.30
AFL 160115P00067500 P 01/15/16 67.5 10.40 11.15
AFL 160115P00070000 P 01/15/16 70.0 12.40 13.50
AFL 160115P00072500 P 01/15/16 72.5 14.55 15.75
AFL 160115P00075000 P 01/15/16 75.0 16.75 18.05
AFL 160115P00080000 P 01/15/16 80.0 21.30 22.60
AFL 160115P00085000 P 01/15/16 85.0 25.90 27.40
AFL 160115P00090000 P 01/15/16 90.0 29.80 33.95
AFL 160115P00095000 P 01/15/16 95.0 35.70 37.95
AFL 170120C00030000 C 01/20/17 30.0 28.95 30.45
AFL 170120C00032500 C 01/20/17 32.5 26.90 28.25
AFL 170120C00035000 C 01/20/17 35.0 24.40 25.45
AFL 170120C00037500 C 01/20/17 37.5 21.90 23.05
AFL 170120C00040000 C 01/20/17 40.0 18.60 20.85
AFL 170120C00042500 C 01/20/17 42.5 17.10 18.25
AFL 170120C00045000 C 01/20/17 45.0 14.90 16.00
AFL 170120C00047500 C 01/20/17 47.5 12.90 14.00
AFL 170120C00050000 C 01/20/17 50.0 10.95 12.10
AFL 170120C00052500 C 01/20/17 52.5 9.30 10.35
AFL 170120C00055000 C 01/20/17 55.0 7.65 8.80
AFL 170120C00057500 C 01/20/17 57.5 6.30 7.40
AFL 170120C00060000 C 01/20/17 60.0 5.15 6.20
AFL 170120C00062500 C 01/20/17 62.5 4.00 5.15
AFL 170120C00065000 C 01/20/17 65.0 3.10 4.25
AFL 170120C00067500 C 01/20/17 67.5 2.37 3.60
AFL 170120C00070000 C 01/20/17 70.0 1.83 2.81
AFL 170120C00075000 C 01/20/17 75.0 0.95 1.78
AFL 170120C00080000 C 01/20/17 80.0 0.45 1.16
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.84
AFL 170120P00030000 P 01/20/17 30.0 0.53 0.99
AFL 170120P00032500 P 01/20/17 32.5 0.67 1.15
AFL 170120P00035000 P 01/20/17 35.0 0.88 1.36
AFL 170120P00037500 P 01/20/17 37.5 1.14 1.62
AFL 170120P00040000 P 01/20/17 40.0 1.46 1.90
AFL 170120P00042500 P 01/20/17 42.5 1.85 2.32
AFL 170120P00045000 P 01/20/17 45.0 2.32 2.83
AFL 170120P00047500 P 01/20/17 47.5 2.89 3.50
AFL 170120P00050000 P 01/20/17 50.0 3.55 4.30
AFL 170120P00052500 P 01/20/17 52.5 4.40 5.10
AFL 170120P00055000 P 01/20/17 55.0 5.35 6.20
AFL 170120P00057500 P 01/20/17 57.5 6.45 7.35
AFL 170120P00060000 P 01/20/17 60.0 7.50 8.70
AFL 170120P00062500 P 01/20/17 62.5 9.15 10.20
AFL 170120P00065000 P 01/20/17 65.0 10.75 11.85
AFL 170120P00067500 P 01/20/17 67.5 12.45 13.65
AFL 170120P00070000 P 01/20/17 70.0 14.25 15.50
AFL 170120P00075000 P 01/20/17 75.0 18.35 19.50
AFL 170120P00080000 P 01/20/17 80.0 22.75 23.85
AFL 170120P00085000 P 01/20/17 85.0 26.95 28.95

OPRA data is delayed 15 minutes.