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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141220C00035000 C 12/20/14 35.0 25.40 26.45
AFL 141220C00037500 C 12/20/14 37.5 22.90 24.05
AFL 141220C00040000 C 12/20/14 40.0 20.40 21.55
AFL 141220C00042500 C 12/20/14 42.5 18.45 19.00
AFL 141220C00045000 C 12/20/14 45.0 15.95 16.50
AFL 141220C00047500 C 12/20/14 47.5 13.45 14.00
AFL 141220C00050000 C 12/20/14 50.0 10.95 11.45
AFL 141220C00052500 C 12/20/14 52.5 7.90 8.95
AFL 141220C00055000 C 12/20/14 55.0 5.30 6.45
AFL 141220C00057500 C 12/20/14 57.5 3.20 3.90
AFL 141220C00060000 C 12/20/14 60.0 1.14 1.23
AFL 141220C00062500 C 12/20/14 62.5 0.00 0.01
AFL 141220C00065000 C 12/20/14 65.0 0.00 0.04
AFL 141220C00067500 C 12/20/14 67.5 0.00 0.04
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 0.04
AFL 141220P00045000 P 12/20/14 45.0 0.00 0.04
AFL 141220P00047500 P 12/20/14 47.5 0.00 0.04
AFL 141220P00050000 P 12/20/14 50.0 0.00 0.04
AFL 141220P00052500 P 12/20/14 52.5 0.00 0.04
AFL 141220P00055000 P 12/20/14 55.0 0.00 0.04
AFL 141220P00057500 P 12/20/14 57.5 0.00 0.04
AFL 141220P00060000 P 12/20/14 60.0 0.00 0.04
AFL 141220P00062500 P 12/20/14 62.5 1.13 1.45
AFL 141220P00065000 P 12/20/14 65.0 3.60 4.10
AFL 141220P00067500 P 12/20/14 67.5 6.10 6.55
AFL 141220P00070000 P 12/20/14 70.0 8.55 9.10
AFL 141220P00075000 P 12/20/14 75.0 13.50 14.75
AFL 150117C00025000 C 01/17/15 25.0 35.40 36.45
AFL 150117C00030000 C 01/17/15 30.0 30.95 31.40
AFL 150117C00033000 C 01/17/15 33.0 27.95 28.45
AFL 150117C00035000 C 01/17/15 35.0 25.95 26.45
AFL 150117C00038000 C 01/17/15 38.0 22.95 23.40
AFL 150117C00040000 C 01/17/15 40.0 20.95 21.50
AFL 150117C00043000 C 01/17/15 43.0 17.95 18.45
AFL 150117C00045000 C 01/17/15 45.0 15.95 16.45
AFL 150117C00047000 C 01/17/15 47.0 14.00 14.45
AFL 150117C00050000 C 01/17/15 50.0 10.95 11.45
AFL 150117C00052500 C 01/17/15 52.5 8.50 8.95
AFL 150117C00055000 C 01/17/15 55.0 5.95 6.50
AFL 150117C00057500 C 01/17/15 57.5 3.65 4.00
AFL 150117C00060000 C 01/17/15 60.0 1.65 1.76
AFL 150117C00062500 C 01/17/15 62.5 0.32 0.37
AFL 150117C00065000 C 01/17/15 65.0 0.00 0.12
AFL 150117C00067500 C 01/17/15 67.5 0.00 0.04
AFL 150117C00070000 C 01/17/15 70.0 0.01 0.04
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 0.00 0.04
AFL 150117P00038000 P 01/17/15 38.0 0.00 0.04
AFL 150117P00040000 P 01/17/15 40.0 0.00 0.04
AFL 150117P00043000 P 01/17/15 43.0 0.00 0.04
AFL 150117P00045000 P 01/17/15 45.0 0.00 0.04
AFL 150117P00047000 P 01/17/15 47.0 0.00 0.05
AFL 150117P00050000 P 01/17/15 50.0 0.05 0.14
AFL 150117P00052500 P 01/17/15 52.5 0.02 0.14
AFL 150117P00055000 P 01/17/15 55.0 0.07 0.19
AFL 150117P00057500 P 01/17/15 57.5 0.17 0.27
AFL 150117P00060000 P 01/17/15 60.0 0.45 0.60
AFL 150117P00062500 P 01/17/15 62.5 1.60 1.87
AFL 150117P00065000 P 01/17/15 65.0 3.65 4.00
AFL 150117P00067500 P 01/17/15 67.5 6.10 6.85
AFL 150117P00070000 P 01/17/15 70.0 8.60 9.05
AFL 150117P00072500 P 01/17/15 72.5 11.10 12.20
AFL 150117P00075000 P 01/17/15 75.0 13.60 14.70
AFL 150117P00080000 P 01/17/15 80.0 18.50 19.35
AFL 150117P00085000 P 01/17/15 85.0 23.50 24.35
AFL 150117P00090000 P 01/17/15 90.0 28.55 29.70
AFL 150220C00030000 C 02/20/15 30.0 30.30 31.50
AFL 150220C00032500 C 02/20/15 32.5 27.80 28.95
AFL 150220C00035000 C 02/20/15 35.0 25.95 26.40
AFL 150220C00037500 C 02/20/15 37.5 23.45 23.95
AFL 150220C00040000 C 02/20/15 40.0 20.95 21.40
AFL 150220C00042500 C 02/20/15 42.5 18.00 18.90
AFL 150220C00045000 C 02/20/15 45.0 16.00 16.55
AFL 150220C00047500 C 02/20/15 47.5 13.50 13.95
AFL 150220C00050000 C 02/20/15 50.0 11.05 11.50
AFL 150220C00052500 C 02/20/15 52.5 8.40 9.15
AFL 150220C00055000 C 02/20/15 55.0 6.20 6.70
AFL 150220C00057500 C 02/20/15 57.5 4.10 4.35
AFL 150220C00060000 C 02/20/15 60.0 2.21 2.34
AFL 150220C00062500 C 02/20/15 62.5 0.85 0.89
AFL 150220C00065000 C 02/20/15 65.0 0.21 0.27
AFL 150220C00067500 C 02/20/15 67.5 0.01 0.14
AFL 150220C00070000 C 02/20/15 70.0 0.00 0.11
AFL 150220C00072500 C 02/20/15 72.5 0.00 0.11
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 0.04
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.05
AFL 150220P00037500 P 02/20/15 37.5 0.00 0.06
AFL 150220P00040000 P 02/20/15 40.0 0.01 0.07
AFL 150220P00042500 P 02/20/15 42.5 0.01 0.14
AFL 150220P00045000 P 02/20/15 45.0 0.03 0.20
AFL 150220P00047500 P 02/20/15 47.5 0.07 0.23
AFL 150220P00050000 P 02/20/15 50.0 0.14 0.28
AFL 150220P00052500 P 02/20/15 52.5 0.19 0.25
AFL 150220P00055000 P 02/20/15 55.0 0.33 0.42
AFL 150220P00057500 P 02/20/15 57.5 0.61 0.69
AFL 150220P00060000 P 02/20/15 60.0 1.21 1.29
AFL 150220P00062500 P 02/20/15 62.5 2.40 2.70
AFL 150220P00065000 P 02/20/15 65.0 4.25 4.50
AFL 150220P00067500 P 02/20/15 67.5 6.55 6.95
AFL 150220P00070000 P 02/20/15 70.0 9.00 9.45
AFL 150220P00072500 P 02/20/15 72.5 11.45 11.95
AFL 150220P00075000 P 02/20/15 75.0 13.50 14.45
AFL 150220P00080000 P 02/20/15 80.0 18.95 19.45
AFL 150515C00032500 C 05/15/15 32.5 28.45 29.00
AFL 150515C00035000 C 05/15/15 35.0 25.40 26.40
AFL 150515C00037500 C 05/15/15 37.5 22.65 23.90
AFL 150515C00040000 C 05/15/15 40.0 20.95 21.50
AFL 150515C00042500 C 05/15/15 42.5 18.45 19.00
AFL 150515C00045000 C 05/15/15 45.0 15.95 16.45
AFL 150515C00047500 C 05/15/15 47.5 13.50 13.95
AFL 150515C00050000 C 05/15/15 50.0 10.20 11.70
AFL 150515C00052500 C 05/15/15 52.5 8.70 9.30
AFL 150515C00055000 C 05/15/15 55.0 6.20 6.90
AFL 150515C00057500 C 05/15/15 57.5 4.45 4.85
AFL 150515C00060000 C 05/15/15 60.0 2.81 3.25
AFL 150515C00062500 C 05/15/15 62.5 1.47 1.77
AFL 150515C00065000 C 05/15/15 65.0 0.59 0.83
AFL 150515C00067500 C 05/15/15 67.5 0.29 0.39
AFL 150515C00070000 C 05/15/15 70.0 0.07 0.29
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.18
AFL 150515P00032500 P 05/15/15 32.5 0.01 0.08
AFL 150515P00035000 P 05/15/15 35.0 0.01 0.13
AFL 150515P00037500 P 05/15/15 37.5 0.04 0.25
AFL 150515P00040000 P 05/15/15 40.0 0.07 0.29
AFL 150515P00042500 P 05/15/15 42.5 0.12 0.34
AFL 150515P00045000 P 05/15/15 45.0 0.18 0.43
AFL 150515P00047500 P 05/15/15 47.5 0.27 0.50
AFL 150515P00050000 P 05/15/15 50.0 0.44 0.68
AFL 150515P00052500 P 05/15/15 52.5 0.65 0.85
AFL 150515P00055000 P 05/15/15 55.0 0.99 1.25
AFL 150515P00057500 P 05/15/15 57.5 1.47 1.89
AFL 150515P00060000 P 05/15/15 60.0 2.23 2.88
AFL 150515P00062500 P 05/15/15 62.5 3.50 4.30
AFL 150515P00065000 P 05/15/15 65.0 5.05 6.10
AFL 150515P00067500 P 05/15/15 67.5 7.05 8.20
AFL 150515P00070000 P 05/15/15 70.0 9.35 10.75
AFL 150515P00075000 P 05/15/15 75.0 14.20 15.55
AFL 160115C00030000 C 01/15/16 30.0 30.85 31.45
AFL 160115C00032500 C 01/15/16 32.5 28.35 29.25
AFL 160115C00035000 C 01/15/16 35.0 25.85 26.60
AFL 160115C00037500 C 01/15/16 37.5 23.35 23.95
AFL 160115C00040000 C 01/15/16 40.0 20.90 21.65
AFL 160115C00042500 C 01/15/16 42.5 18.45 19.05
AFL 160115C00045000 C 01/15/16 45.0 16.05 16.60
AFL 160115C00047500 C 01/15/16 47.5 13.70 14.25
AFL 160115C00050000 C 01/15/16 50.0 11.45 11.95
AFL 160115C00052500 C 01/15/16 52.5 8.90 9.80
AFL 160115C00055000 C 01/15/16 55.0 6.85 8.00
AFL 160115C00057500 C 01/15/16 57.5 5.65 6.40
AFL 160115C00060000 C 01/15/16 60.0 3.90 4.55
AFL 160115C00062500 C 01/15/16 62.5 3.10 3.45
AFL 160115C00065000 C 01/15/16 65.0 1.99 2.40
AFL 160115C00067500 C 01/15/16 67.5 1.27 1.77
AFL 160115C00070000 C 01/15/16 70.0 0.76 1.21
AFL 160115C00072500 C 01/15/16 72.5 0.47 0.92
AFL 160115C00075000 C 01/15/16 75.0 0.12 0.62
AFL 160115C00080000 C 01/15/16 80.0 0.01 0.50
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.44
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.27
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.21
AFL 160115P00030000 P 01/15/16 30.0 0.13 0.53
AFL 160115P00032500 P 01/15/16 32.5 0.19 0.59
AFL 160115P00035000 P 01/15/16 35.0 0.27 0.67
AFL 160115P00037500 P 01/15/16 37.5 0.35 0.76
AFL 160115P00040000 P 01/15/16 40.0 0.46 0.88
AFL 160115P00042500 P 01/15/16 42.5 0.62 1.07
AFL 160115P00045000 P 01/15/16 45.0 0.88 1.32
AFL 160115P00047500 P 01/15/16 47.5 1.11 1.63
AFL 160115P00050000 P 01/15/16 50.0 1.57 2.04
AFL 160115P00052500 P 01/15/16 52.5 2.03 2.48
AFL 160115P00055000 P 01/15/16 55.0 2.69 3.20
AFL 160115P00057500 P 01/15/16 57.5 3.55 4.00
AFL 160115P00060000 P 01/15/16 60.0 4.55 4.95
AFL 160115P00062500 P 01/15/16 62.5 5.90 6.40
AFL 160115P00065000 P 01/15/16 65.0 7.25 8.60
AFL 160115P00067500 P 01/15/16 67.5 9.05 10.45
AFL 160115P00070000 P 01/15/16 70.0 11.05 12.70
AFL 160115P00072500 P 01/15/16 72.5 13.05 14.90
AFL 160115P00075000 P 01/15/16 75.0 15.50 17.15
AFL 160115P00080000 P 01/15/16 80.0 19.90 22.35
AFL 160115P00085000 P 01/15/16 85.0 24.60 26.80
AFL 160115P00090000 P 01/15/16 90.0 29.30 31.85
AFL 160115P00095000 P 01/15/16 95.0 34.35 35.85
AFL 170120C00030000 C 01/20/17 30.0 30.60 32.35
AFL 170120C00032500 C 01/20/17 32.5 28.10 29.60
AFL 170120C00035000 C 01/20/17 35.0 25.60 27.10
AFL 170120C00037500 C 01/20/17 37.5 23.10 24.80
AFL 170120C00040000 C 01/20/17 40.0 20.65 22.85
AFL 170120C00042500 C 01/20/17 42.5 18.30 19.65
AFL 170120C00045000 C 01/20/17 45.0 16.05 17.80
AFL 170120C00047500 C 01/20/17 47.5 13.45 14.95
AFL 170120C00050000 C 01/20/17 50.0 12.00 13.00
AFL 170120C00052500 C 01/20/17 52.5 10.10 11.00
AFL 170120C00055000 C 01/20/17 55.0 8.70 9.30
AFL 170120C00057500 C 01/20/17 57.5 6.85 7.95
AFL 170120C00060000 C 01/20/17 60.0 5.50 6.45
AFL 170120C00062500 C 01/20/17 62.5 4.30 5.25
AFL 170120C00065000 C 01/20/17 65.0 3.30 4.15
AFL 170120C00067500 C 01/20/17 67.5 2.58 3.35
AFL 170120C00070000 C 01/20/17 70.0 2.00 2.66
AFL 170120C00075000 C 01/20/17 75.0 1.05 1.55
AFL 170120C00080000 C 01/20/17 80.0 0.47 0.97
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.64
AFL 170120P00030000 P 01/20/17 30.0 0.41 0.91
AFL 170120P00032500 P 01/20/17 32.5 0.54 1.04
AFL 170120P00035000 P 01/20/17 35.0 0.72 1.22
AFL 170120P00037500 P 01/20/17 37.5 0.94 1.44
AFL 170120P00040000 P 01/20/17 40.0 1.20 1.50
AFL 170120P00042500 P 01/20/17 42.5 1.55 1.80
AFL 170120P00045000 P 01/20/17 45.0 1.97 2.22
AFL 170120P00047500 P 01/20/17 47.5 2.35 2.68
AFL 170120P00050000 P 01/20/17 50.0 3.00 3.80
AFL 170120P00052500 P 01/20/17 52.5 3.65 4.50
AFL 170120P00055000 P 01/20/17 55.0 4.55 5.45
AFL 170120P00057500 P 01/20/17 57.5 5.40 6.55
AFL 170120P00060000 P 01/20/17 60.0 6.55 7.90
AFL 170120P00062500 P 01/20/17 62.5 7.80 9.10
AFL 170120P00065000 P 01/20/17 65.0 9.25 10.90
AFL 170120P00067500 P 01/20/17 67.5 10.90 12.60
AFL 170120P00070000 P 01/20/17 70.0 12.20 14.40
AFL 170120P00075000 P 01/20/17 75.0 16.05 18.40
AFL 170120P00080000 P 01/20/17 80.0 20.35 22.80
AFL 170120P00085000 P 01/20/17 85.0 25.00 27.50

OPRA data is delayed 15 minutes.