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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141122C00040000 C 11/22/14 40.0 17.65 18.75
AFL 141122C00042500 C 11/22/14 42.5 15.15 16.20
AFL 141122C00045000 C 11/22/14 45.0 12.65 13.75
AFL 141122C00047500 C 11/22/14 47.5 10.15 11.25
AFL 141122C00050000 C 11/22/14 50.0 7.85 8.70
AFL 141122C00052500 C 11/22/14 52.5 5.40 6.25
AFL 141122C00055000 C 11/22/14 55.0 3.20 3.90
AFL 141122C00057500 C 11/22/14 57.5 1.65 1.79
AFL 141122C00060000 C 11/22/14 60.0 0.44 0.50
AFL 141122C00062500 C 11/22/14 62.5 0.09 0.12
AFL 141122C00065000 C 11/22/14 65.0 0.00 0.08
AFL 141122C00067500 C 11/22/14 67.5 0.00 0.08
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.06
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 0.04
AFL 141122P00045000 P 11/22/14 45.0 0.00 0.08
AFL 141122P00047500 P 11/22/14 47.5 0.02 0.14
AFL 141122P00050000 P 11/22/14 50.0 0.05 0.16
AFL 141122P00052500 P 11/22/14 52.5 0.13 0.17
AFL 141122P00055000 P 11/22/14 55.0 0.30 0.36
AFL 141122P00057500 P 11/22/14 57.5 0.87 0.97
AFL 141122P00060000 P 11/22/14 60.0 2.24 2.72
AFL 141122P00062500 P 11/22/14 62.5 4.30 5.15
AFL 141122P00065000 P 11/22/14 65.0 6.70 7.65
AFL 141122P00067500 P 11/22/14 67.5 9.20 10.15
AFL 141122P00070000 P 11/22/14 70.0 11.70 12.80
AFL 141122P00072500 P 11/22/14 72.5 14.15 15.30
AFL 141122P00075000 P 11/22/14 75.0 16.65 17.80
AFL 141122P00080000 P 11/22/14 80.0 21.60 22.85
AFL 141220C00035000 C 12/20/14 35.0 22.60 23.70
AFL 141220C00037500 C 12/20/14 37.5 20.10 21.20
AFL 141220C00040000 C 12/20/14 40.0 17.65 18.70
AFL 141220C00042500 C 12/20/14 42.5 15.15 16.20
AFL 141220C00045000 C 12/20/14 45.0 12.65 13.70
AFL 141220C00047500 C 12/20/14 47.5 10.15 11.20
AFL 141220C00050000 C 12/20/14 50.0 7.90 8.75
AFL 141220C00052500 C 12/20/14 52.5 5.50 6.30
AFL 141220C00055000 C 12/20/14 55.0 3.60 4.05
AFL 141220C00057500 C 12/20/14 57.5 1.94 2.07
AFL 141220C00060000 C 12/20/14 60.0 0.76 0.83
AFL 141220C00062500 C 12/20/14 62.5 0.16 0.30
AFL 141220C00065000 C 12/20/14 65.0 0.00 0.17
AFL 141220C00067500 C 12/20/14 67.5 0.00 0.13
AFL 141220C00070000 C 12/20/14 70.0 0.00 0.11
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 0.07
AFL 141220P00042500 P 12/20/14 42.5 0.02 0.17
AFL 141220P00045000 P 12/20/14 45.0 0.03 0.19
AFL 141220P00047500 P 12/20/14 47.5 0.06 0.23
AFL 141220P00050000 P 12/20/14 50.0 0.15 0.32
AFL 141220P00052500 P 12/20/14 52.5 0.20 0.45
AFL 141220P00055000 P 12/20/14 55.0 0.59 0.64
AFL 141220P00057500 P 12/20/14 57.5 1.28 1.40
AFL 141220P00060000 P 12/20/14 60.0 2.56 2.68
AFL 141220P00062500 P 12/20/14 62.5 4.45 5.30
AFL 141220P00065000 P 12/20/14 65.0 6.75 7.70
AFL 141220P00067500 P 12/20/14 67.5 9.20 10.15
AFL 141220P00070000 P 12/20/14 70.0 11.70 12.80
AFL 141220P00075000 P 12/20/14 75.0 16.70 17.80
AFL 150117C00025000 C 01/17/15 25.0 32.60 33.95
AFL 150117C00030000 C 01/17/15 30.0 27.55 29.05
AFL 150117C00033000 C 01/17/15 33.0 24.55 26.05
AFL 150117C00035000 C 01/17/15 35.0 22.60 24.15
AFL 150117C00038000 C 01/17/15 38.0 19.65 20.75
AFL 150117C00040000 C 01/17/15 40.0 17.65 18.70
AFL 150117C00043000 C 01/17/15 43.0 14.65 15.80
AFL 150117C00045000 C 01/17/15 45.0 12.65 13.75
AFL 150117C00047000 C 01/17/15 47.0 10.65 11.75
AFL 150117C00050000 C 01/17/15 50.0 7.95 8.80
AFL 150117C00052500 C 01/17/15 52.5 5.60 6.40
AFL 150117C00055000 C 01/17/15 55.0 3.70 4.25
AFL 150117C00057500 C 01/17/15 57.5 2.31 2.43
AFL 150117C00060000 C 01/17/15 60.0 1.10 1.17
AFL 150117C00062500 C 01/17/15 62.5 0.45 0.50
AFL 150117C00065000 C 01/17/15 65.0 0.09 0.25
AFL 150117C00067500 C 01/17/15 67.5 0.05 0.15
AFL 150117C00070000 C 01/17/15 70.0 0.01 0.15
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.10
AFL 150117C00075000 C 01/17/15 75.0 0.00 0.09
AFL 150117C00080000 C 01/17/15 80.0 0.00 0.05
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 0.01 0.07
AFL 150117P00035000 P 01/17/15 35.0 0.02 0.08
AFL 150117P00038000 P 01/17/15 38.0 0.02 0.13
AFL 150117P00040000 P 01/17/15 40.0 0.03 0.21
AFL 150117P00043000 P 01/17/15 43.0 0.04 0.22
AFL 150117P00045000 P 01/17/15 45.0 0.10 0.24
AFL 150117P00047000 P 01/17/15 47.0 0.14 0.30
AFL 150117P00050000 P 01/17/15 50.0 0.28 0.34
AFL 150117P00052500 P 01/17/15 52.5 0.48 0.55
AFL 150117P00055000 P 01/17/15 55.0 0.88 0.96
AFL 150117P00057500 P 01/17/15 57.5 1.65 1.76
AFL 150117P00060000 P 01/17/15 60.0 2.89 3.10
AFL 150117P00062500 P 01/17/15 62.5 4.65 5.50
AFL 150117P00065000 P 01/17/15 65.0 6.85 7.70
AFL 150117P00067500 P 01/17/15 67.5 9.20 10.20
AFL 150117P00070000 P 01/17/15 70.0 11.70 12.80
AFL 150117P00072500 P 01/17/15 72.5 14.10 15.30
AFL 150117P00075000 P 01/17/15 75.0 16.60 18.10
AFL 150117P00080000 P 01/17/15 80.0 21.35 22.90
AFL 150117P00085000 P 01/17/15 85.0 26.35 27.90
AFL 150117P00090000 P 01/17/15 90.0 31.55 32.90
AFL 150220C00030000 C 02/20/15 30.0 27.60 28.85
AFL 150220C00032500 C 02/20/15 32.5 24.95 26.95
AFL 150220C00035000 C 02/20/15 35.0 22.25 24.55
AFL 150220C00037500 C 02/20/15 37.5 20.05 21.70
AFL 150220C00040000 C 02/20/15 40.0 17.65 18.75
AFL 150220C00042500 C 02/20/15 42.5 15.15 16.20
AFL 150220C00045000 C 02/20/15 45.0 12.65 13.85
AFL 150220C00047500 C 02/20/15 47.5 10.35 11.30
AFL 150220C00050000 C 02/20/15 50.0 8.00 8.85
AFL 150220C00052500 C 02/20/15 52.5 5.75 6.55
AFL 150220C00055000 C 02/20/15 55.0 4.00 4.50
AFL 150220C00057500 C 02/20/15 57.5 2.68 2.78
AFL 150220C00060000 C 02/20/15 60.0 1.45 1.55
AFL 150220C00062500 C 02/20/15 62.5 0.69 0.78
AFL 150220C00065000 C 02/20/15 65.0 0.17 0.37
AFL 150220C00067500 C 02/20/15 67.5 0.02 0.25
AFL 150220C00070000 C 02/20/15 70.0 0.02 0.18
AFL 150220C00072500 C 02/20/15 72.5 0.00 0.17
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.14
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.08
AFL 150220P00030000 P 02/20/15 30.0 0.01 0.08
AFL 150220P00032500 P 02/20/15 32.5 0.02 0.11
AFL 150220P00035000 P 02/20/15 35.0 0.03 0.18
AFL 150220P00037500 P 02/20/15 37.5 0.06 0.25
AFL 150220P00040000 P 02/20/15 40.0 0.05 0.25
AFL 150220P00042500 P 02/20/15 42.5 0.10 0.28
AFL 150220P00045000 P 02/20/15 45.0 0.17 0.34
AFL 150220P00047500 P 02/20/15 47.5 0.29 0.48
AFL 150220P00050000 P 02/20/15 50.0 0.50 0.64
AFL 150220P00052500 P 02/20/15 52.5 0.81 0.88
AFL 150220P00055000 P 02/20/15 55.0 1.34 1.43
AFL 150220P00057500 P 02/20/15 57.5 2.22 2.34
AFL 150220P00060000 P 02/20/15 60.0 3.50 3.70
AFL 150220P00062500 P 02/20/15 62.5 5.25 5.55
AFL 150220P00065000 P 02/20/15 65.0 7.35 8.25
AFL 150220P00067500 P 02/20/15 67.5 9.65 10.70
AFL 150220P00070000 P 02/20/15 70.0 12.05 13.20
AFL 150220P00072500 P 02/20/15 72.5 14.45 16.05
AFL 150220P00075000 P 02/20/15 75.0 16.95 18.50
AFL 150220P00080000 P 02/20/15 80.0 21.90 23.60
AFL 150515C00032500 C 05/15/15 32.5 25.05 26.40
AFL 150515C00035000 C 05/15/15 35.0 22.50 24.45
AFL 150515C00037500 C 05/15/15 37.5 20.00 21.85
AFL 150515C00040000 C 05/15/15 40.0 17.40 18.85
AFL 150515C00042500 C 05/15/15 42.5 15.15 16.30
AFL 150515C00045000 C 05/15/15 45.0 12.70 14.00
AFL 150515C00047500 C 05/15/15 47.5 10.30 11.45
AFL 150515C00050000 C 05/15/15 50.0 8.25 9.20
AFL 150515C00052500 C 05/15/15 52.5 6.20 7.10
AFL 150515C00055000 C 05/15/15 55.0 4.45 5.20
AFL 150515C00057500 C 05/15/15 57.5 3.00 3.70
AFL 150515C00060000 C 05/15/15 60.0 1.92 2.35
AFL 150515C00062500 C 05/15/15 62.5 1.09 1.35
AFL 150515C00065000 C 05/15/15 65.0 0.61 0.89
AFL 150515C00067500 C 05/15/15 67.5 0.28 0.52
AFL 150515C00070000 C 05/15/15 70.0 0.12 0.37
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.25
AFL 150515P00032500 P 05/15/15 32.5 0.04 0.26
AFL 150515P00035000 P 05/15/15 35.0 0.08 0.30
AFL 150515P00037500 P 05/15/15 37.5 0.12 0.34
AFL 150515P00040000 P 05/15/15 40.0 0.19 0.41
AFL 150515P00042500 P 05/15/15 42.5 0.26 0.50
AFL 150515P00045000 P 05/15/15 45.0 0.42 0.65
AFL 150515P00047500 P 05/15/15 47.5 0.64 0.89
AFL 150515P00050000 P 05/15/15 50.0 0.98 1.24
AFL 150515P00052500 P 05/15/15 52.5 1.44 1.65
AFL 150515P00055000 P 05/15/15 55.0 2.14 2.29
AFL 150515P00057500 P 05/15/15 57.5 3.10 3.35
AFL 150515P00060000 P 05/15/15 60.0 4.40 5.05
AFL 150515P00062500 P 05/15/15 62.5 6.00 6.90
AFL 150515P00065000 P 05/15/15 65.0 7.95 8.85
AFL 150515P00067500 P 05/15/15 67.5 10.05 11.05
AFL 150515P00070000 P 05/15/15 70.0 12.35 13.50
AFL 150515P00075000 P 05/15/15 75.0 17.15 18.75
AFL 160115C00030000 C 01/15/16 30.0 27.60 29.00
AFL 160115C00032500 C 01/15/16 32.5 24.95 26.65
AFL 160115C00035000 C 01/15/16 35.0 22.55 24.00
AFL 160115C00037500 C 01/15/16 37.5 19.85 21.90
AFL 160115C00040000 C 01/15/16 40.0 17.25 19.30
AFL 160115C00042500 C 01/15/16 42.5 14.85 16.45
AFL 160115C00045000 C 01/15/16 45.0 12.90 14.05
AFL 160115C00047500 C 01/15/16 47.5 10.75 11.85
AFL 160115C00050000 C 01/15/16 50.0 8.75 9.90
AFL 160115C00052500 C 01/15/16 52.5 6.95 7.95
AFL 160115C00055000 C 01/15/16 55.0 5.45 6.50
AFL 160115C00057500 C 01/15/16 57.5 4.55 4.95
AFL 160115C00060000 C 01/15/16 60.0 2.90 3.70
AFL 160115C00062500 C 01/15/16 62.5 2.01 2.78
AFL 160115C00065000 C 01/15/16 65.0 1.49 1.99
AFL 160115C00067500 C 01/15/16 67.5 1.04 1.42
AFL 160115C00070000 C 01/15/16 70.0 0.58 1.00
AFL 160115C00072500 C 01/15/16 72.5 0.50 0.86
AFL 160115C00075000 C 01/15/16 75.0 0.19 0.61
AFL 160115C00080000 C 01/15/16 80.0 0.00 0.48
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.49
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.32
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.22
AFL 160115P00030000 P 01/15/16 30.0 0.11 0.61
AFL 160115P00032500 P 01/15/16 32.5 0.19 0.69
AFL 160115P00035000 P 01/15/16 35.0 0.40 0.81
AFL 160115P00037500 P 01/15/16 37.5 0.45 0.95
AFL 160115P00040000 P 01/15/16 40.0 0.71 1.05
AFL 160115P00042500 P 01/15/16 42.5 0.98 1.36
AFL 160115P00045000 P 01/15/16 45.0 1.32 1.77
AFL 160115P00047500 P 01/15/16 47.5 1.76 2.26
AFL 160115P00050000 P 01/15/16 50.0 2.36 2.91
AFL 160115P00052500 P 01/15/16 52.5 2.95 3.75
AFL 160115P00055000 P 01/15/16 55.0 3.95 4.75
AFL 160115P00057500 P 01/15/16 57.5 5.05 5.95
AFL 160115P00060000 P 01/15/16 60.0 6.50 7.30
AFL 160115P00062500 P 01/15/16 62.5 8.00 9.00
AFL 160115P00065000 P 01/15/16 65.0 9.80 10.80
AFL 160115P00067500 P 01/15/16 67.5 11.80 12.80
AFL 160115P00070000 P 01/15/16 70.0 13.70 15.30
AFL 160115P00072500 P 01/15/16 72.5 15.95 17.55
AFL 160115P00075000 P 01/15/16 75.0 18.20 19.80
AFL 160115P00080000 P 01/15/16 80.0 22.25 25.20
AFL 160115P00085000 P 01/15/16 85.0 26.80 29.50
AFL 160115P00090000 P 01/15/16 90.0 31.15 35.35
AFL 160115P00095000 P 01/15/16 95.0 36.30 40.35
AFL 170120C00030000 C 01/20/17 30.0 27.60 28.90
AFL 170120C00032500 C 01/20/17 32.5 25.05 26.60
AFL 170120C00035000 C 01/20/17 35.0 22.50 24.25
AFL 170120C00037500 C 01/20/17 37.5 19.75 21.75
AFL 170120C00040000 C 01/20/17 40.0 16.95 19.70
AFL 170120C00042500 C 01/20/17 42.5 14.90 17.10
AFL 170120C00045000 C 01/20/17 45.0 12.40 15.40
AFL 170120C00047500 C 01/20/17 47.5 11.05 12.95
AFL 170120C00050000 C 01/20/17 50.0 9.45 10.85
AFL 170120C00052500 C 01/20/17 52.5 7.95 9.45
AFL 170120C00055000 C 01/20/17 55.0 6.60 8.00
AFL 170120C00057500 C 01/20/17 57.5 5.60 6.65
AFL 170120C00060000 C 01/20/17 60.0 4.60 5.50
AFL 170120C00062500 C 01/20/17 62.5 3.50 4.55
AFL 170120C00065000 C 01/20/17 65.0 2.70 3.70
AFL 170120C00067500 C 01/20/17 67.5 2.05 3.00
AFL 170120C00070000 C 01/20/17 70.0 1.66 2.40
AFL 170120C00075000 C 01/20/17 75.0 0.89 1.50
AFL 170120C00080000 C 01/20/17 80.0 0.42 0.97
AFL 170120C00085000 C 01/20/17 85.0 0.14 0.64
AFL 170120P00030000 P 01/20/17 30.0 0.57 1.06
AFL 170120P00032500 P 01/20/17 32.5 0.77 1.26
AFL 170120P00035000 P 01/20/17 35.0 1.01 1.51
AFL 170120P00037500 P 01/20/17 37.5 1.09 1.81
AFL 170120P00040000 P 01/20/17 40.0 1.48 2.19
AFL 170120P00042500 P 01/20/17 42.5 2.01 2.73
AFL 170120P00045000 P 01/20/17 45.0 2.60 3.35
AFL 170120P00047500 P 01/20/17 47.5 3.30 4.10
AFL 170120P00050000 P 01/20/17 50.0 4.10 4.90
AFL 170120P00052500 P 01/20/17 52.5 4.85 5.85
AFL 170120P00055000 P 01/20/17 55.0 6.05 7.05
AFL 170120P00057500 P 01/20/17 57.5 7.30 8.25
AFL 170120P00060000 P 01/20/17 60.0 8.45 10.40
AFL 170120P00062500 P 01/20/17 62.5 10.05 11.50
AFL 170120P00065000 P 01/20/17 65.0 11.65 13.30
AFL 170120P00067500 P 01/20/17 67.5 13.45 16.10
AFL 170120P00070000 P 01/20/17 70.0 15.25 17.95
AFL 170120P00075000 P 01/20/17 75.0 18.95 22.15
AFL 170120P00080000 P 01/20/17 80.0 23.05 26.90
AFL 170120P00085000 P 01/20/17 85.0 28.10 31.10

OPRA data is delayed 15 minutes.