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 (2017-07-07)Premium Content

Aflac Inc (AFL)
As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 171020C00060000 C 10/20/17 60.0 23.75 24.45
AFL 171020C00065000 C 10/20/17 65.0 18.80 19.95
AFL 171020C00070000 C 10/20/17 70.0 13.70 15.00
AFL 171020C00072500 C 10/20/17 72.5 11.35 11.85
AFL 171020C00075000 C 10/20/17 75.0 8.75 9.35
AFL 171020C00077500 C 10/20/17 77.5 6.30 6.90
AFL 171020C00080000 C 10/20/17 80.0 4.15 4.45
AFL 171020C00082500 C 10/20/17 82.5 1.99 2.28
AFL 171020C00085000 C 10/20/17 85.0 0.65 0.76
AFL 171020C00087500 C 10/20/17 87.5 0.10 0.22
AFL 171020C00090000 C 10/20/17 90.0 0.00 0.07
AFL 171020C00092500 C 10/20/17 92.5 0.00 0.05
AFL 171020C00095000 C 10/20/17 95.0 0.00 0.04
AFL 171020C00100000 C 10/20/17 100.0 0.00 0.03
AFL 171020C00105000 C 10/20/17 105.0 0.00 0.03
AFL 171020C00110000 C 10/20/17 110.0 0.00 0.03
AFL 171020C00115000 C 10/20/17 115.0 0.00 0.03
AFL 171020P00060000 P 10/20/17 60.0 0.00 0.04
AFL 171020P00065000 P 10/20/17 65.0 0.00 0.05
AFL 171020P00070000 P 10/20/17 70.0 0.00 0.07
AFL 171020P00072500 P 10/20/17 72.5 0.00 0.07
AFL 171020P00075000 P 10/20/17 75.0 0.05 0.11
AFL 171020P00077500 P 10/20/17 77.5 0.10 0.15
AFL 171020P00080000 P 10/20/17 80.0 0.21 0.25
AFL 171020P00082500 P 10/20/17 82.5 0.57 0.67
AFL 171020P00085000 P 10/20/17 85.0 1.61 1.79
AFL 171020P00087500 P 10/20/17 87.5 3.45 3.90
AFL 171020P00090000 P 10/20/17 90.0 5.95 6.25
AFL 171020P00092500 P 10/20/17 92.5 8.25 10.35
AFL 171020P00095000 P 10/20/17 95.0 10.95 11.65
AFL 171020P00100000 P 10/20/17 100.0 15.85 17.10
AFL 171020P00105000 P 10/20/17 105.0 20.95 22.65
AFL 171020P00110000 P 10/20/17 110.0 25.85 27.05
AFL 171020P00115000 P 10/20/17 115.0 30.85 31.30
AFL 171117C00042500 C 11/17/17 42.5 41.30 43.90
AFL 171117C00045000 C 11/17/17 45.0 38.85 40.95
AFL 171117C00047500 C 11/17/17 47.5 36.40 38.85
AFL 171117C00050000 C 11/17/17 50.0 33.90 35.90
AFL 171117C00055000 C 11/17/17 55.0 28.90 30.70
AFL 171117C00060000 C 11/17/17 60.0 23.95 26.25
AFL 171117C00065000 C 11/17/17 65.0 18.95 19.75
AFL 171117C00067500 C 11/17/17 67.5 16.50 17.40
AFL 171117C00070000 C 11/17/17 70.0 14.00 14.75
AFL 171117C00072500 C 11/17/17 72.5 11.55 12.20
AFL 171117C00075000 C 11/17/17 75.0 9.15 9.75
AFL 171117C00077500 C 11/17/17 77.5 6.75 7.15
AFL 171117C00080000 C 11/17/17 80.0 4.65 4.90
AFL 171117C00082500 C 11/17/17 82.5 2.74 3.05
AFL 171117C00085000 C 11/17/17 85.0 1.33 1.50
AFL 171117C00087500 C 11/17/17 87.5 0.51 0.66
AFL 171117C00090000 C 11/17/17 90.0 0.14 0.29
AFL 171117C00092500 C 11/17/17 92.5 0.03 0.14
AFL 171117C00095000 C 11/17/17 95.0 0.00 0.08
AFL 171117C00100000 C 11/17/17 100.0 0.00 0.03
AFL 171117C00105000 C 11/17/17 105.0 0.00 0.03
AFL 171117P00042500 P 11/17/17 42.5 0.00 0.03
AFL 171117P00045000 P 11/17/17 45.0 0.00 0.04
AFL 171117P00047500 P 11/17/17 47.5 0.00 0.04
AFL 171117P00050000 P 11/17/17 50.0 0.00 0.04
AFL 171117P00055000 P 11/17/17 55.0 0.01 0.06
AFL 171117P00060000 P 11/17/17 60.0 0.00 0.08
AFL 171117P00065000 P 11/17/17 65.0 0.03 0.11
AFL 171117P00067500 P 11/17/17 67.5 0.06 0.14
AFL 171117P00070000 P 11/17/17 70.0 0.09 0.23
AFL 171117P00072500 P 11/17/17 72.5 0.14 0.26
AFL 171117P00075000 P 11/17/17 75.0 0.23 0.32
AFL 171117P00077500 P 11/17/17 77.5 0.41 0.50
AFL 171117P00080000 P 11/17/17 80.0 0.71 0.84
AFL 171117P00082500 P 11/17/17 82.5 1.34 1.52
AFL 171117P00085000 P 11/17/17 85.0 2.47 2.73
AFL 171117P00087500 P 11/17/17 87.5 4.15 4.55
AFL 171117P00090000 P 11/17/17 90.0 6.25 6.90
AFL 171117P00092500 P 11/17/17 92.5 8.60 9.40
AFL 171117P00095000 P 11/17/17 95.0 10.90 11.55
AFL 171117P00100000 P 11/17/17 100.0 16.05 16.75
AFL 171117P00105000 P 11/17/17 105.0 21.00 22.05
AFL 180119C00030000 C 01/19/18 30.0 53.80 56.40
AFL 180119C00032500 C 01/19/18 32.5 51.20 53.95
AFL 180119C00035000 C 01/19/18 35.0 48.75 51.40
AFL 180119C00037500 C 01/19/18 37.5 46.30 48.95
AFL 180119C00040000 C 01/19/18 40.0 43.85 46.40
AFL 180119C00042500 C 01/19/18 42.5 41.30 42.95
AFL 180119C00045000 C 01/19/18 45.0 38.80 39.85
AFL 180119C00047500 C 01/19/18 47.5 36.20 37.80
AFL 180119C00050000 C 01/19/18 50.0 33.80 35.35
AFL 180119C00052500 C 01/19/18 52.5 31.20 32.30
AFL 180119C00055000 C 01/19/18 55.0 28.70 29.90
AFL 180119C00057500 C 01/19/18 57.5 26.30 26.95
AFL 180119C00060000 C 01/19/18 60.0 23.80 24.50
AFL 180119C00062500 C 01/19/18 62.5 21.25 22.25
AFL 180119C00065000 C 01/19/18 65.0 19.00 19.75
AFL 180119C00067500 C 01/19/18 67.5 16.45 17.30
AFL 180119C00070000 C 01/19/18 70.0 14.15 14.60
AFL 180119C00072500 C 01/19/18 72.5 11.60 12.25
AFL 180119C00075000 C 01/19/18 75.0 9.45 9.85
AFL 180119C00077500 C 01/19/18 77.5 7.25 7.65
AFL 180119C00080000 C 01/19/18 80.0 5.25 5.60
AFL 180119C00082500 C 01/19/18 82.5 3.55 3.80
AFL 180119C00085000 C 01/19/18 85.0 2.13 2.39
AFL 180119C00087500 C 01/19/18 87.5 1.19 1.39
AFL 180119C00090000 C 01/19/18 90.0 0.70 0.76
AFL 180119C00092500 C 01/19/18 92.5 0.28 0.49
AFL 180119C00095000 C 01/19/18 95.0 0.12 0.33
AFL 180119P00030000 P 01/19/18 30.0 0.00 0.04
AFL 180119P00032500 P 01/19/18 32.5 0.00 0.04
AFL 180119P00035000 P 01/19/18 35.0 0.01 0.04
AFL 180119P00037500 P 01/19/18 37.5 0.01 0.04
AFL 180119P00040000 P 01/19/18 40.0 0.00 0.04
AFL 180119P00042500 P 01/19/18 42.5 0.00 0.05
AFL 180119P00045000 P 01/19/18 45.0 0.00 0.04
AFL 180119P00047500 P 01/19/18 47.5 0.00 0.09
AFL 180119P00050000 P 01/19/18 50.0 0.01 0.11
AFL 180119P00052500 P 01/19/18 52.5 0.02 0.13
AFL 180119P00055000 P 01/19/18 55.0 0.05 0.21
AFL 180119P00057500 P 01/19/18 57.5 0.06 0.18
AFL 180119P00060000 P 01/19/18 60.0 0.12 0.36
AFL 180119P00062500 P 01/19/18 62.5 0.15 0.28
AFL 180119P00065000 P 01/19/18 65.0 0.21 0.34
AFL 180119P00067500 P 01/19/18 67.5 0.27 0.37
AFL 180119P00070000 P 01/19/18 70.0 0.35 0.49
AFL 180119P00072500 P 01/19/18 72.5 0.46 0.63
AFL 180119P00075000 P 01/19/18 75.0 0.65 0.83
AFL 180119P00077500 P 01/19/18 77.5 0.92 1.11
AFL 180119P00080000 P 01/19/18 80.0 1.43 1.55
AFL 180119P00082500 P 01/19/18 82.5 2.13 2.34
AFL 180119P00085000 P 01/19/18 85.0 3.25 3.50
AFL 180119P00087500 P 01/19/18 87.5 4.75 5.10
AFL 180119P00090000 P 01/19/18 90.0 6.65 7.00
AFL 180119P00092500 P 01/19/18 92.5 8.90 9.25
AFL 180119P00095000 P 01/19/18 95.0 11.25 11.70
AFL 180216C00040000 C 02/16/18 40.0 41.55 45.45
AFL 180216C00042500 C 02/16/18 42.5 39.55 43.85
AFL 180216C00045000 C 02/16/18 45.0 38.25 41.10
AFL 180216C00050000 C 02/16/18 50.0 33.60 34.85
AFL 180216C00055000 C 02/16/18 55.0 28.45 31.35
AFL 180216C00060000 C 02/16/18 60.0 23.60 25.35
AFL 180216C00065000 C 02/16/18 65.0 18.50 19.95
AFL 180216C00070000 C 02/16/18 70.0 14.05 14.85
AFL 180216C00072500 C 02/16/18 72.5 11.85 12.25
AFL 180216C00075000 C 02/16/18 75.0 9.35 9.95
AFL 180216C00077500 C 02/16/18 77.5 7.50 7.80
AFL 180216C00080000 C 02/16/18 80.0 5.50 5.85
AFL 180216C00082500 C 02/16/18 82.5 3.60 4.20
AFL 180216C00085000 C 02/16/18 85.0 2.44 2.78
AFL 180216C00087500 C 02/16/18 87.5 1.41 1.82
AFL 180216C00090000 C 02/16/18 90.0 0.78 0.99
AFL 180216C00092500 C 02/16/18 92.5 0.40 0.61
AFL 180216C00095000 C 02/16/18 95.0 0.18 0.35
AFL 180216C00100000 C 02/16/18 100.0 0.00 0.14
AFL 180216C00105000 C 02/16/18 105.0 0.00 0.08
AFL 180216C00110000 C 02/16/18 110.0 0.00 0.05
AFL 180216C00115000 C 02/16/18 115.0 0.00 0.04
AFL 180216P00040000 P 02/16/18 40.0 0.00 0.06
AFL 180216P00042500 P 02/16/18 42.5 0.00 0.07
AFL 180216P00045000 P 02/16/18 45.0 0.00 0.09
AFL 180216P00050000 P 02/16/18 50.0 0.04 0.13
AFL 180216P00055000 P 02/16/18 55.0 0.09 0.17
AFL 180216P00060000 P 02/16/18 60.0 0.14 0.24
AFL 180216P00065000 P 02/16/18 65.0 0.25 0.37
AFL 180216P00070000 P 02/16/18 70.0 0.40 0.66
AFL 180216P00072500 P 02/16/18 72.5 0.49 0.85
AFL 180216P00075000 P 02/16/18 75.0 0.84 1.16
AFL 180216P00077500 P 02/16/18 77.5 1.10 1.54
AFL 180216P00080000 P 02/16/18 80.0 1.66 2.12
AFL 180216P00082500 P 02/16/18 82.5 2.46 3.00
AFL 180216P00085000 P 02/16/18 85.0 3.80 4.10
AFL 180216P00087500 P 02/16/18 87.5 5.25 5.70
AFL 180216P00090000 P 02/16/18 90.0 7.05 7.65
AFL 180216P00092500 P 02/16/18 92.5 8.95 9.60
AFL 180216P00095000 P 02/16/18 95.0 11.05 12.15
AFL 180216P00100000 P 02/16/18 100.0 15.95 17.30
AFL 180216P00105000 P 02/16/18 105.0 20.65 22.25
AFL 180216P00110000 P 02/16/18 110.0 24.95 28.50
AFL 180216P00115000 P 02/16/18 115.0 30.15 31.95
AFL 180518C00050000 C 05/18/18 50.0 33.45 35.30
AFL 180518C00055000 C 05/18/18 55.0 27.55 31.35
AFL 180518C00060000 C 05/18/18 60.0 23.65 25.75
AFL 180518C00065000 C 05/18/18 65.0 18.70 20.35
AFL 180518C00070000 C 05/18/18 70.0 14.50 15.00
AFL 180518C00075000 C 05/18/18 75.0 10.15 10.70
AFL 180518C00077500 C 05/18/18 77.5 8.20 9.05
AFL 180518C00080000 C 05/18/18 80.0 6.45 6.85
AFL 180518C00082500 C 05/18/18 82.5 4.80 5.25
AFL 180518C00085000 C 05/18/18 85.0 3.50 3.85
AFL 180518C00087500 C 05/18/18 87.5 2.40 2.75
AFL 180518C00090000 C 05/18/18 90.0 1.59 1.86
AFL 180518C00095000 C 05/18/18 95.0 0.61 0.81
AFL 180518C00100000 C 05/18/18 100.0 0.16 0.39
AFL 180518C00105000 C 05/18/18 105.0 0.04 0.16
AFL 180518C00110000 C 05/18/18 110.0 0.00 0.12
AFL 180518C00115000 C 05/18/18 115.0 0.00 0.07
AFL 180518P00050000 P 05/18/18 50.0 0.15 0.29
AFL 180518P00055000 P 05/18/18 55.0 0.24 0.51
AFL 180518P00060000 P 05/18/18 60.0 0.36 0.65
AFL 180518P00065000 P 05/18/18 65.0 0.54 0.89
AFL 180518P00070000 P 05/18/18 70.0 0.93 1.17
AFL 180518P00075000 P 05/18/18 75.0 1.58 1.88
AFL 180518P00077500 P 05/18/18 77.5 2.21 2.42
AFL 180518P00080000 P 05/18/18 80.0 2.86 3.15
AFL 180518P00082500 P 05/18/18 82.5 3.65 4.05
AFL 180518P00085000 P 05/18/18 85.0 4.85 5.25
AFL 180518P00087500 P 05/18/18 87.5 6.25 6.55
AFL 180518P00090000 P 05/18/18 90.0 7.80 8.25
AFL 180518P00095000 P 05/18/18 95.0 11.85 12.60
AFL 180518P00100000 P 05/18/18 100.0 15.90 18.15
AFL 180518P00105000 P 05/18/18 105.0 20.25 23.80
AFL 180518P00110000 P 05/18/18 110.0 25.20 27.90
AFL 180518P00115000 P 05/18/18 115.0 30.35 32.60
AFL 190118C00035000 C 01/18/19 35.0 46.50 51.40
AFL 190118C00037500 C 01/18/19 37.5 44.20 49.00
AFL 190118C00040000 C 01/18/19 40.0 41.50 46.35
AFL 190118C00042500 C 01/18/19 42.5 39.20 44.00
AFL 190118C00045000 C 01/18/19 45.0 37.95 41.45
AFL 190118C00047500 C 01/18/19 47.5 34.20 39.00
AFL 190118C00050000 C 01/18/19 50.0 32.90 36.50
AFL 190118C00055000 C 01/18/19 55.0 28.30 31.30
AFL 190118C00060000 C 01/18/19 60.0 23.60 25.85
AFL 190118C00062500 C 01/18/19 62.5 21.40 23.20
AFL 190118C00065000 C 01/18/19 65.0 19.60 20.60
AFL 190118C00067500 C 01/18/19 67.5 17.50 18.60
AFL 190118C00070000 C 01/18/19 70.0 15.15 16.50
AFL 190118C00072500 C 01/18/19 72.5 13.45 14.45
AFL 190118C00075000 C 01/18/19 75.0 11.25 12.55
AFL 190118C00077500 C 01/18/19 77.5 9.75 10.80
AFL 190118C00080000 C 01/18/19 80.0 7.95 9.10
AFL 190118C00082500 C 01/18/19 82.5 6.65 7.70
AFL 190118C00085000 C 01/18/19 85.0 5.60 6.30
AFL 190118C00087500 C 01/18/19 87.5 4.50 5.00
AFL 190118C00090000 C 01/18/19 90.0 3.55 4.00
AFL 190118C00092500 C 01/18/19 92.5 2.67 3.10
AFL 190118C00095000 C 01/18/19 95.0 1.94 2.41
AFL 190118C00100000 C 01/18/19 100.0 1.11 1.42
AFL 190118C00105000 C 01/18/19 105.0 0.45 1.24
AFL 190118P00035000 P 01/18/19 35.0 0.28 0.35
AFL 190118P00037500 P 01/18/19 37.5 0.30 0.45
AFL 190118P00040000 P 01/18/19 40.0 0.36 0.59
AFL 190118P00042500 P 01/18/19 42.5 0.36 0.84
AFL 190118P00045000 P 01/18/19 45.0 0.42 0.96
AFL 190118P00047500 P 01/18/19 47.5 0.58 1.09
AFL 190118P00050000 P 01/18/19 50.0 0.66 1.18
AFL 190118P00055000 P 01/18/19 55.0 0.85 1.39
AFL 190118P00060000 P 01/18/19 60.0 1.24 1.89
AFL 190118P00062500 P 01/18/19 62.5 1.50 1.90
AFL 190118P00065000 P 01/18/19 65.0 1.68 2.21
AFL 190118P00067500 P 01/18/19 67.5 2.10 2.48
AFL 190118P00070000 P 01/18/19 70.0 2.50 3.15
AFL 190118P00072500 P 01/18/19 72.5 2.92 3.40
AFL 190118P00075000 P 01/18/19 75.0 3.55 4.05
AFL 190118P00077500 P 01/18/19 77.5 4.35 4.75
AFL 190118P00080000 P 01/18/19 80.0 5.05 5.55
AFL 190118P00082500 P 01/18/19 82.5 5.95 7.10
AFL 190118P00085000 P 01/18/19 85.0 6.95 7.75
AFL 190118P00087500 P 01/18/19 87.5 8.20 9.25
AFL 190118P00090000 P 01/18/19 90.0 9.80 11.10
AFL 190118P00092500 P 01/18/19 92.5 11.35 12.45
AFL 190118P00095000 P 01/18/19 95.0 13.20 14.15
AFL 190118P00100000 P 01/18/19 100.0 17.15 18.20
AFL 190118P00105000 P 01/18/19 105.0 21.15 23.45

OPRA data is delayed 15 minutes.