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 (2016-04-08)Premium Content

Aflac Inc (AFL)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 160617C00035000 C 06/17/16 35.0 32.80 36.00
AFL 160617C00037500 C 06/17/16 37.5 30.20 33.55
AFL 160617C00040000 C 06/17/16 40.0 27.75 31.05
AFL 160617C00042500 C 06/17/16 42.5 25.20 28.55
AFL 160617C00045000 C 06/17/16 45.0 22.70 26.05
AFL 160617C00047500 C 06/17/16 47.5 20.20 23.55
AFL 160617C00050000 C 06/17/16 50.0 17.75 21.05
AFL 160617C00055000 C 06/17/16 55.0 12.90 14.75
AFL 160617C00057500 C 06/17/16 57.5 10.40 12.25
AFL 160617C00060000 C 06/17/16 60.0 8.90 9.85
AFL 160617C00062500 C 06/17/16 62.5 6.55 7.20
AFL 160617C00065000 C 06/17/16 65.0 4.50 4.75
AFL 160617C00067500 C 06/17/16 67.5 2.21 2.48
AFL 160617C00070000 C 06/17/16 70.0 0.62 0.68
AFL 160617C00072500 C 06/17/16 72.5 0.00 0.20
AFL 160617C00075000 C 06/17/16 75.0 0.00 0.13
AFL 160617C00077500 C 06/17/16 77.5 0.00 0.10
AFL 160617C00080000 C 06/17/16 80.0 0.00 0.10
AFL 160617C00085000 C 06/17/16 85.0 0.00 0.10
AFL 160617C00090000 C 06/17/16 90.0 0.00 0.10
AFL 160617C00095000 C 06/17/16 95.0 0.00 0.10
AFL 160617C00100000 C 06/17/16 100.0 0.00 0.10
AFL 160617P00035000 P 06/17/16 35.0 0.00 0.10
AFL 160617P00037500 P 06/17/16 37.5 0.00 0.10
AFL 160617P00040000 P 06/17/16 40.0 0.00 0.10
AFL 160617P00042500 P 06/17/16 42.5 0.00 0.10
AFL 160617P00045000 P 06/17/16 45.0 0.00 0.10
AFL 160617P00047500 P 06/17/16 47.5 0.00 0.10
AFL 160617P00050000 P 06/17/16 50.0 0.00 0.10
AFL 160617P00055000 P 06/17/16 55.0 0.00 0.14
AFL 160617P00057500 P 06/17/16 57.5 0.00 0.21
AFL 160617P00060000 P 06/17/16 60.0 0.00 0.25
AFL 160617P00062500 P 06/17/16 62.5 0.00 0.25
AFL 160617P00065000 P 06/17/16 65.0 0.05 0.18
AFL 160617P00067500 P 06/17/16 67.5 0.29 0.35
AFL 160617P00070000 P 06/17/16 70.0 1.02 1.29
AFL 160617P00072500 P 06/17/16 72.5 2.85 3.55
AFL 160617P00075000 P 06/17/16 75.0 5.40 6.00
AFL 160617P00077500 P 06/17/16 77.5 6.45 9.65
AFL 160617P00080000 P 06/17/16 80.0 8.95 12.15
AFL 160617P00085000 P 06/17/16 85.0 13.95 17.15
AFL 160617P00090000 P 06/17/16 90.0 18.95 22.15
AFL 160617P00095000 P 06/17/16 95.0 23.95 27.15
AFL 160617P00100000 P 06/17/16 100.0 28.95 32.15
AFL 160715C00035000 C 07/15/16 35.0 32.90 36.10
AFL 160715C00037500 C 07/15/16 37.5 30.40 33.55
AFL 160715C00040000 C 07/15/16 40.0 27.80 31.05
AFL 160715C00042500 C 07/15/16 42.5 25.30 28.60
AFL 160715C00045000 C 07/15/16 45.0 22.80 26.10
AFL 160715C00047500 C 07/15/16 47.5 20.35 23.60
AFL 160715C00050000 C 07/15/16 50.0 17.95 21.15
AFL 160715C00055000 C 07/15/16 55.0 12.80 16.15
AFL 160715C00060000 C 07/15/16 60.0 9.20 9.80
AFL 160715C00062500 C 07/15/16 62.5 6.80 7.40
AFL 160715C00065000 C 07/15/16 65.0 4.45 5.20
AFL 160715C00067500 C 07/15/16 67.5 2.75 3.15
AFL 160715C00070000 C 07/15/16 70.0 1.23 1.30
AFL 160715C00072500 C 07/15/16 72.5 0.31 0.39
AFL 160715C00075000 C 07/15/16 75.0 0.00 0.25
AFL 160715C00077500 C 07/15/16 77.5 0.00 0.18
AFL 160715C00080000 C 07/15/16 80.0 0.00 0.12
AFL 160715C00085000 C 07/15/16 85.0 0.00 0.10
AFL 160715C00090000 C 07/15/16 90.0 0.00 0.10
AFL 160715C00095000 C 07/15/16 95.0 0.00 0.10
AFL 160715C00100000 C 07/15/16 100.0 0.00 0.10
AFL 160715P00035000 P 07/15/16 35.0 0.00 0.10
AFL 160715P00037500 P 07/15/16 37.5 0.00 0.10
AFL 160715P00040000 P 07/15/16 40.0 0.00 0.10
AFL 160715P00042500 P 07/15/16 42.5 0.00 0.10
AFL 160715P00045000 P 07/15/16 45.0 0.00 0.10
AFL 160715P00047500 P 07/15/16 47.5 0.00 0.13
AFL 160715P00050000 P 07/15/16 50.0 0.00 0.19
AFL 160715P00055000 P 07/15/16 55.0 0.00 0.25
AFL 160715P00060000 P 07/15/16 60.0 0.00 0.50
AFL 160715P00062500 P 07/15/16 62.5 0.20 0.26
AFL 160715P00065000 P 07/15/16 65.0 0.37 0.43
AFL 160715P00067500 P 07/15/16 67.5 0.76 0.80
AFL 160715P00070000 P 07/15/16 70.0 1.62 1.71
AFL 160715P00072500 P 07/15/16 72.5 3.15 3.55
AFL 160715P00075000 P 07/15/16 75.0 5.35 6.00
AFL 160715P00077500 P 07/15/16 77.5 6.45 9.65
AFL 160715P00080000 P 07/15/16 80.0 8.95 12.15
AFL 160715P00085000 P 07/15/16 85.0 13.95 17.15
AFL 160715P00090000 P 07/15/16 90.0 19.05 22.15
AFL 160715P00095000 P 07/15/16 95.0 23.95 27.15
AFL 160715P00100000 P 07/15/16 100.0 29.05 32.15
AFL 160819C00032500 C 08/19/16 32.5 35.30 38.60
AFL 160819C00035000 C 08/19/16 35.0 32.95 36.10
AFL 160819C00037500 C 08/19/16 37.5 30.45 33.65
AFL 160819C00040000 C 08/19/16 40.0 27.95 31.10
AFL 160819C00042500 C 08/19/16 42.5 25.35 28.65
AFL 160819C00045000 C 08/19/16 45.0 22.90 26.20
AFL 160819C00047500 C 08/19/16 47.5 20.50 23.70
AFL 160819C00050000 C 08/19/16 50.0 19.20 20.15
AFL 160819C00052500 C 08/19/16 52.5 15.45 18.75
AFL 160819C00055000 C 08/19/16 55.0 14.20 15.15
AFL 160819C00057500 C 08/19/16 57.5 11.85 12.70
AFL 160819C00060000 C 08/19/16 60.0 9.35 10.10
AFL 160819C00062500 C 08/19/16 62.5 7.40 7.70
AFL 160819C00065000 C 08/19/16 65.0 5.35 5.50
AFL 160819C00067500 C 08/19/16 67.5 3.35 3.60
AFL 160819C00070000 C 08/19/16 70.0 1.83 1.92
AFL 160819C00072500 C 08/19/16 72.5 0.75 0.85
AFL 160819C00075000 C 08/19/16 75.0 0.07 0.44
AFL 160819C00077500 C 08/19/16 77.5 0.06 0.18
AFL 160819C00080000 C 08/19/16 80.0 0.00 0.25
AFL 160819C00085000 C 08/19/16 85.0 0.00 0.15
AFL 160819C00090000 C 08/19/16 90.0 0.00 0.12
AFL 160819P00032500 P 08/19/16 32.5 0.00 0.11
AFL 160819P00035000 P 08/19/16 35.0 0.00 0.10
AFL 160819P00037500 P 08/19/16 37.5 0.00 0.10
AFL 160819P00040000 P 08/19/16 40.0 0.00 0.14
AFL 160819P00042500 P 08/19/16 42.5 0.01 0.19
AFL 160819P00045000 P 08/19/16 45.0 0.00 0.10
AFL 160819P00047500 P 08/19/16 47.5 0.08 0.24
AFL 160819P00050000 P 08/19/16 50.0 0.10 0.39
AFL 160819P00052500 P 08/19/16 52.5 0.04 0.21
AFL 160819P00055000 P 08/19/16 55.0 0.17 0.34
AFL 160819P00057500 P 08/19/16 57.5 0.16 0.41
AFL 160819P00060000 P 08/19/16 60.0 0.24 0.51
AFL 160819P00062500 P 08/19/16 62.5 0.49 0.54
AFL 160819P00065000 P 08/19/16 65.0 0.79 0.86
AFL 160819P00067500 P 08/19/16 67.5 1.33 1.45
AFL 160819P00070000 P 08/19/16 70.0 2.28 2.72
AFL 160819P00072500 P 08/19/16 72.5 3.70 3.95
AFL 160819P00075000 P 08/19/16 75.0 5.70 6.60
AFL 160819P00077500 P 08/19/16 77.5 8.00 8.65
AFL 160819P00080000 P 08/19/16 80.0 8.95 12.15
AFL 160819P00085000 P 08/19/16 85.0 13.95 17.15
AFL 160819P00090000 P 08/19/16 90.0 18.95 22.15
AFL 161118C00032500 C 11/18/16 32.5 34.75 39.20
AFL 161118C00035000 C 11/18/16 35.0 32.25 36.65
AFL 161118C00037500 C 11/18/16 37.5 29.75 33.85
AFL 161118C00040000 C 11/18/16 40.0 27.25 31.40
AFL 161118C00042500 C 11/18/16 42.5 24.80 29.00
AFL 161118C00045000 C 11/18/16 45.0 22.70 26.90
AFL 161118C00047500 C 11/18/16 47.5 19.85 23.95
AFL 161118C00050000 C 11/18/16 50.0 17.35 21.60
AFL 161118C00055000 C 11/18/16 55.0 14.35 15.65
AFL 161118C00057500 C 11/18/16 57.5 11.70 13.30
AFL 161118C00060000 C 11/18/16 60.0 9.75 10.75
AFL 161118C00062500 C 11/18/16 62.5 7.60 8.30
AFL 161118C00065000 C 11/18/16 65.0 5.95 6.35
AFL 161118C00067500 C 11/18/16 67.5 4.15 4.45
AFL 161118C00070000 C 11/18/16 70.0 2.50 3.25
AFL 161118C00072500 C 11/18/16 72.5 1.55 2.00
AFL 161118C00075000 C 11/18/16 75.0 0.77 1.05
AFL 161118C00077500 C 11/18/16 77.5 0.34 0.75
AFL 161118C00080000 C 11/18/16 80.0 0.10 0.52
AFL 161118C00085000 C 11/18/16 85.0 0.00 0.44
AFL 161118C00090000 C 11/18/16 90.0 0.00 0.24
AFL 161118C00095000 C 11/18/16 95.0 0.00 0.17
AFL 161118P00032500 P 11/18/16 32.5 0.00 0.24
AFL 161118P00035000 P 11/18/16 35.0 0.00 0.38
AFL 161118P00037500 P 11/18/16 37.5 0.00 0.50
AFL 161118P00040000 P 11/18/16 40.0 0.00 0.50
AFL 161118P00042500 P 11/18/16 42.5 0.04 0.54
AFL 161118P00045000 P 11/18/16 45.0 0.12 0.40
AFL 161118P00047500 P 11/18/16 47.5 0.19 0.60
AFL 161118P00050000 P 11/18/16 50.0 0.27 0.61
AFL 161118P00055000 P 11/18/16 55.0 0.52 0.90
AFL 161118P00057500 P 11/18/16 57.5 0.72 0.90
AFL 161118P00060000 P 11/18/16 60.0 0.99 1.40
AFL 161118P00062500 P 11/18/16 62.5 1.39 1.63
AFL 161118P00065000 P 11/18/16 65.0 1.92 2.21
AFL 161118P00067500 P 11/18/16 67.5 2.67 2.96
AFL 161118P00070000 P 11/18/16 70.0 3.70 4.10
AFL 161118P00072500 P 11/18/16 72.5 5.10 5.80
AFL 161118P00075000 P 11/18/16 75.0 6.75 7.55
AFL 161118P00077500 P 11/18/16 77.5 8.75 9.60
AFL 161118P00080000 P 11/18/16 80.0 10.85 11.85
AFL 161118P00085000 P 11/18/16 85.0 14.00 18.40
AFL 161118P00090000 P 11/18/16 90.0 19.05 23.40
AFL 161118P00095000 P 11/18/16 95.0 23.70 28.05
AFL 170120C00030000 C 01/20/17 30.0 37.35 41.80
AFL 170120C00032500 C 01/20/17 32.5 34.85 39.35
AFL 170120C00035000 C 01/20/17 35.0 32.40 36.85
AFL 170120C00037500 C 01/20/17 37.5 29.90 34.35
AFL 170120C00040000 C 01/20/17 40.0 27.30 31.60
AFL 170120C00042500 C 01/20/17 42.5 26.55 29.55
AFL 170120C00045000 C 01/20/17 45.0 22.50 26.75
AFL 170120C00047500 C 01/20/17 47.5 20.05 24.30
AFL 170120C00050000 C 01/20/17 50.0 18.30 22.15
AFL 170120C00052500 C 01/20/17 52.5 16.90 18.20
AFL 170120C00055000 C 01/20/17 55.0 14.25 15.85
AFL 170120C00057500 C 01/20/17 57.5 11.95 13.55
AFL 170120C00060000 C 01/20/17 60.0 10.05 11.65
AFL 170120C00062500 C 01/20/17 62.5 8.00 8.90
AFL 170120C00065000 C 01/20/17 65.0 6.10 7.05
AFL 170120C00067500 C 01/20/17 67.5 4.80 5.10
AFL 170120C00070000 C 01/20/17 70.0 3.45 3.75
AFL 170120C00072500 C 01/20/17 72.5 2.15 2.43
AFL 170120C00075000 C 01/20/17 75.0 1.25 1.47
AFL 170120C00077500 C 01/20/17 77.5 0.62 0.85
AFL 170120C00080000 C 01/20/17 80.0 0.25 0.68
AFL 170120C00085000 C 01/20/17 85.0 0.00 0.41
AFL 170120P00030000 P 01/20/17 30.0 0.00 0.38
AFL 170120P00032500 P 01/20/17 32.5 0.00 0.44
AFL 170120P00035000 P 01/20/17 35.0 0.15 0.41
AFL 170120P00037500 P 01/20/17 37.5 0.07 0.57
AFL 170120P00040000 P 01/20/17 40.0 0.16 0.59
AFL 170120P00042500 P 01/20/17 42.5 0.24 0.74
AFL 170120P00045000 P 01/20/17 45.0 0.32 0.79
AFL 170120P00047500 P 01/20/17 47.5 0.41 0.91
AFL 170120P00050000 P 01/20/17 50.0 0.55 0.78
AFL 170120P00052500 P 01/20/17 52.5 0.66 0.99
AFL 170120P00055000 P 01/20/17 55.0 0.98 1.10
AFL 170120P00057500 P 01/20/17 57.5 1.21 1.44
AFL 170120P00060000 P 01/20/17 60.0 1.54 1.64
AFL 170120P00062500 P 01/20/17 62.5 1.96 2.17
AFL 170120P00065000 P 01/20/17 65.0 2.50 2.69
AFL 170120P00067500 P 01/20/17 67.5 3.25 3.50
AFL 170120P00070000 P 01/20/17 70.0 4.35 4.60
AFL 170120P00072500 P 01/20/17 72.5 5.60 5.95
AFL 170120P00075000 P 01/20/17 75.0 7.25 7.70
AFL 170120P00077500 P 01/20/17 77.5 9.20 10.15
AFL 170120P00080000 P 01/20/17 80.0 11.25 12.10
AFL 170120P00085000 P 01/20/17 85.0 14.60 16.80
AFL 180119C00030000 C 01/19/18 30.0 37.00 42.00
AFL 180119C00032500 C 01/19/18 32.5 34.50 39.45
AFL 180119C00035000 C 01/19/18 35.0 32.00 36.95
AFL 180119C00037500 C 01/19/18 37.5 29.55 34.50
AFL 180119C00040000 C 01/19/18 40.0 27.00 32.00
AFL 180119C00042500 C 01/19/18 42.5 24.55 29.50
AFL 180119C00045000 C 01/19/18 45.0 24.10 25.90
AFL 180119C00047500 C 01/19/18 47.5 21.75 23.55
AFL 180119C00050000 C 01/19/18 50.0 19.50 20.80
AFL 180119C00052500 C 01/19/18 52.5 17.35 21.00
AFL 180119C00055000 C 01/19/18 55.0 15.30 19.00
AFL 180119C00057500 C 01/19/18 57.5 13.25 14.60
AFL 180119C00060000 C 01/19/18 60.0 11.35 12.70
AFL 180119C00062500 C 01/19/18 62.5 9.55 10.95
AFL 180119C00065000 C 01/19/18 65.0 8.00 9.35
AFL 180119C00067500 C 01/19/18 67.5 6.55 7.85
AFL 180119C00070000 C 01/19/18 70.0 5.10 6.50
AFL 180119C00072500 C 01/19/18 72.5 3.90 5.35
AFL 180119C00075000 C 01/19/18 75.0 3.05 4.30
AFL 180119C00077500 C 01/19/18 77.5 2.25 3.40
AFL 180119C00080000 C 01/19/18 80.0 1.73 2.66
AFL 180119C00085000 C 01/19/18 85.0 0.79 1.56
AFL 180119C00090000 C 01/19/18 90.0 0.22 0.92
AFL 180119P00030000 P 01/19/18 30.0 0.45 1.00
AFL 180119P00032500 P 01/19/18 32.5 0.54 1.09
AFL 180119P00035000 P 01/19/18 35.0 0.64 1.20
AFL 180119P00037500 P 01/19/18 37.5 0.77 1.33
AFL 180119P00040000 P 01/19/18 40.0 0.91 1.59
AFL 180119P00042500 P 01/19/18 42.5 1.08 1.67
AFL 180119P00045000 P 01/19/18 45.0 1.29 1.90
AFL 180119P00047500 P 01/19/18 47.5 1.54 2.04
AFL 180119P00050000 P 01/19/18 50.0 1.83 2.38
AFL 180119P00052500 P 01/19/18 52.5 2.20 2.80
AFL 180119P00055000 P 01/19/18 55.0 2.63 3.30
AFL 180119P00057500 P 01/19/18 57.5 3.10 3.85
AFL 180119P00060000 P 01/19/18 60.0 3.75 4.55
AFL 180119P00062500 P 01/19/18 62.5 4.50 5.10
AFL 180119P00065000 P 01/19/18 65.0 5.35 6.25
AFL 180119P00067500 P 01/19/18 67.5 6.35 7.20
AFL 180119P00070000 P 01/19/18 70.0 7.45 8.55
AFL 180119P00072500 P 01/19/18 72.5 8.70 9.90
AFL 180119P00075000 P 01/19/18 75.0 10.10 11.45
AFL 180119P00077500 P 01/19/18 77.5 11.70 13.15
AFL 180119P00080000 P 01/19/18 80.0 13.45 14.95
AFL 180119P00085000 P 01/19/18 85.0 17.30 18.95
AFL 180119P00090000 P 01/19/18 90.0 20.95 23.30

OPRA data is delayed 15 minutes.