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 (2014-07-11)Premium Content

Aflac Inc (AFL)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 140920C00045000 C 09/20/14 45.0 15.80 16.55
AFL 140920C00047500 C 09/20/14 47.5 13.30 14.05
AFL 140920C00050000 C 09/20/14 50.0 10.80 11.55
AFL 140920C00052500 C 09/20/14 52.5 8.35 9.05
AFL 140920C00055000 C 09/20/14 55.0 5.90 6.60
AFL 140920C00057500 C 09/20/14 57.5 3.45 4.10
AFL 140920C00060000 C 09/20/14 60.0 1.51 1.61
AFL 140920C00062500 C 09/20/14 62.5 0.23 0.25
AFL 140920C00065000 C 09/20/14 65.0 0.00 0.05
AFL 140920C00067500 C 09/20/14 67.5 0.00 0.04
AFL 140920C00070000 C 09/20/14 70.0 0.00 0.04
AFL 140920C00072500 C 09/20/14 72.5 0.00 0.04
AFL 140920C00075000 C 09/20/14 75.0 0.00 0.04
AFL 140920C00080000 C 09/20/14 80.0 0.00 0.04
AFL 140920C00085000 C 09/20/14 85.0 0.00 0.04
AFL 140920P00045000 P 09/20/14 45.0 0.00 0.04
AFL 140920P00047500 P 09/20/14 47.5 0.00 0.04
AFL 140920P00050000 P 09/20/14 50.0 0.00 0.04
AFL 140920P00052500 P 09/20/14 52.5 0.00 0.05
AFL 140920P00055000 P 09/20/14 55.0 0.01 0.09
AFL 140920P00057500 P 09/20/14 57.5 0.07 0.11
AFL 140920P00060000 P 09/20/14 60.0 0.30 0.34
AFL 140920P00062500 P 09/20/14 62.5 1.47 1.53
AFL 140920P00065000 P 09/20/14 65.0 3.50 4.15
AFL 140920P00067500 P 09/20/14 67.5 5.95 6.65
AFL 140920P00070000 P 09/20/14 70.0 8.45 9.15
AFL 140920P00072500 P 09/20/14 72.5 10.95 11.35
AFL 140920P00075000 P 09/20/14 75.0 13.45 14.25
AFL 140920P00080000 P 09/20/14 80.0 18.45 18.85
AFL 140920P00085000 P 09/20/14 85.0 23.35 24.35
AFL 141018C00040000 C 10/18/14 40.0 20.60 21.60
AFL 141018C00042500 C 10/18/14 42.5 18.25 19.05
AFL 141018C00045000 C 10/18/14 45.0 15.80 16.55
AFL 141018C00047500 C 10/18/14 47.5 13.30 14.15
AFL 141018C00050000 C 10/18/14 50.0 10.75 11.70
AFL 141018C00052500 C 10/18/14 52.5 8.35 9.10
AFL 141018C00055000 C 10/18/14 55.0 5.90 6.65
AFL 141018C00057500 C 10/18/14 57.5 3.70 4.30
AFL 141018C00060000 C 10/18/14 60.0 1.93 2.00
AFL 141018C00062500 C 10/18/14 62.5 0.60 0.68
AFL 141018C00065000 C 10/18/14 65.0 0.11 0.14
AFL 141018C00067500 C 10/18/14 67.5 0.01 0.06
AFL 141018C00070000 C 10/18/14 70.0 0.00 0.04
AFL 141018C00075000 C 10/18/14 75.0 0.00 0.04
AFL 141018C00080000 C 10/18/14 80.0 0.00 0.04
AFL 141018P00040000 P 10/18/14 40.0 0.00 0.04
AFL 141018P00042500 P 10/18/14 42.5 0.00 0.04
AFL 141018P00045000 P 10/18/14 45.0 0.00 0.04
AFL 141018P00047500 P 10/18/14 47.5 0.01 0.06
AFL 141018P00050000 P 10/18/14 50.0 0.02 0.12
AFL 141018P00052500 P 10/18/14 52.5 0.04 0.14
AFL 141018P00055000 P 10/18/14 55.0 0.10 0.19
AFL 141018P00057500 P 10/18/14 57.5 0.23 0.29
AFL 141018P00060000 P 10/18/14 60.0 0.71 0.75
AFL 141018P00062500 P 10/18/14 62.5 1.85 1.93
AFL 141018P00065000 P 10/18/14 65.0 3.60 4.35
AFL 141018P00067500 P 10/18/14 67.5 6.00 6.75
AFL 141018P00070000 P 10/18/14 70.0 8.45 9.25
AFL 141018P00075000 P 10/18/14 75.0 13.40 14.30
AFL 141018P00080000 P 10/18/14 80.0 18.45 19.30
AFL 141122C00040000 C 11/22/14 40.0 20.70 21.55
AFL 141122C00042500 C 11/22/14 42.5 18.30 19.10
AFL 141122C00045000 C 11/22/14 45.0 15.80 16.55
AFL 141122C00047500 C 11/22/14 47.5 13.30 14.20
AFL 141122C00050000 C 11/22/14 50.0 10.70 11.65
AFL 141122C00052500 C 11/22/14 52.5 8.45 9.20
AFL 141122C00055000 C 11/22/14 55.0 6.10 6.80
AFL 141122C00057500 C 11/22/14 57.5 3.90 4.35
AFL 141122C00060000 C 11/22/14 60.0 2.37 2.45
AFL 141122C00062500 C 11/22/14 62.5 1.03 1.09
AFL 141122C00065000 C 11/22/14 65.0 0.31 0.40
AFL 141122C00067500 C 11/22/14 67.5 0.09 0.13
AFL 141122C00070000 C 11/22/14 70.0 0.02 0.09
AFL 141122C00072500 C 11/22/14 72.5 0.01 0.09
AFL 141122C00075000 C 11/22/14 75.0 0.00 0.06
AFL 141122C00080000 C 11/22/14 80.0 0.00 0.04
AFL 141122P00040000 P 11/22/14 40.0 0.01 0.04
AFL 141122P00042500 P 11/22/14 42.5 0.01 0.10
AFL 141122P00045000 P 11/22/14 45.0 0.02 0.14
AFL 141122P00047500 P 11/22/14 47.5 0.05 0.17
AFL 141122P00050000 P 11/22/14 50.0 0.10 0.19
AFL 141122P00052500 P 11/22/14 52.5 0.17 0.29
AFL 141122P00055000 P 11/22/14 55.0 0.33 0.44
AFL 141122P00057500 P 11/22/14 57.5 0.68 0.73
AFL 141122P00060000 P 11/22/14 60.0 1.36 1.43
AFL 141122P00062500 P 11/22/14 62.5 2.51 2.88
AFL 141122P00065000 P 11/22/14 65.0 4.20 4.90
AFL 141122P00067500 P 11/22/14 67.5 6.45 7.20
AFL 141122P00070000 P 11/22/14 70.0 8.90 9.65
AFL 141122P00072500 P 11/22/14 72.5 11.35 12.15
AFL 141122P00075000 P 11/22/14 75.0 13.05 15.10
AFL 141122P00080000 P 11/22/14 80.0 18.85 19.75
AFL 150117C00025000 C 01/17/15 25.0 35.65 36.65
AFL 150117C00030000 C 01/17/15 30.0 30.65 31.65
AFL 150117C00033000 C 01/17/15 33.0 27.65 28.90
AFL 150117C00035000 C 01/17/15 35.0 25.65 26.70
AFL 150117C00038000 C 01/17/15 38.0 22.75 23.60
AFL 150117C00040000 C 01/17/15 40.0 20.80 21.55
AFL 150117C00043000 C 01/17/15 43.0 17.80 18.55
AFL 150117C00045000 C 01/17/15 45.0 15.75 16.65
AFL 150117C00047000 C 01/17/15 47.0 13.80 14.60
AFL 150117C00050000 C 01/17/15 50.0 10.85 11.65
AFL 150117C00052500 C 01/17/15 52.5 8.55 9.25
AFL 150117C00055000 C 01/17/15 55.0 6.40 6.95
AFL 150117C00057500 C 01/17/15 57.5 4.50 4.70
AFL 150117C00060000 C 01/17/15 60.0 2.79 2.88
AFL 150117C00062500 C 01/17/15 62.5 1.49 1.62
AFL 150117C00065000 C 01/17/15 65.0 0.68 0.75
AFL 150117C00067500 C 01/17/15 67.5 0.21 0.35
AFL 150117C00070000 C 01/17/15 70.0 0.04 0.19
AFL 150117C00072500 C 01/17/15 72.5 0.02 0.13
AFL 150117C00075000 C 01/17/15 75.0 0.01 0.10
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 0.01 0.04
AFL 150117P00030000 P 01/17/15 30.0 0.02 0.04
AFL 150117P00033000 P 01/17/15 33.0 0.02 0.06
AFL 150117P00035000 P 01/17/15 35.0 0.01 0.06
AFL 150117P00038000 P 01/17/15 38.0 0.03 0.09
AFL 150117P00040000 P 01/17/15 40.0 0.04 0.16
AFL 150117P00043000 P 01/17/15 43.0 0.04 0.20
AFL 150117P00045000 P 01/17/15 45.0 0.08 0.24
AFL 150117P00047000 P 01/17/15 47.0 0.14 0.26
AFL 150117P00050000 P 01/17/15 50.0 0.25 0.29
AFL 150117P00052500 P 01/17/15 52.5 0.39 0.50
AFL 150117P00055000 P 01/17/15 55.0 0.66 0.77
AFL 150117P00057500 P 01/17/15 57.5 1.15 1.24
AFL 150117P00060000 P 01/17/15 60.0 1.93 2.00
AFL 150117P00062500 P 01/17/15 62.5 3.05 3.45
AFL 150117P00065000 P 01/17/15 65.0 4.80 5.00
AFL 150117P00067500 P 01/17/15 67.5 6.65 7.45
AFL 150117P00070000 P 01/17/15 70.0 8.95 9.75
AFL 150117P00072500 P 01/17/15 72.5 11.30 12.20
AFL 150117P00075000 P 01/17/15 75.0 13.80 14.65
AFL 150117P00080000 P 01/17/15 80.0 18.70 19.65
AFL 150117P00085000 P 01/17/15 85.0 23.40 24.75
AFL 150117P00090000 P 01/17/15 90.0 28.45 30.00
AFL 150220C00030000 C 02/20/15 30.0 30.65 31.70
AFL 150220C00032500 C 02/20/15 32.5 28.15 29.35
AFL 150220C00035000 C 02/20/15 35.0 25.55 27.00
AFL 150220C00037500 C 02/20/15 37.5 23.15 24.15
AFL 150220C00040000 C 02/20/15 40.0 20.45 21.70
AFL 150220C00042500 C 02/20/15 42.5 17.80 19.25
AFL 150220C00045000 C 02/20/15 45.0 15.35 16.95
AFL 150220C00047500 C 02/20/15 47.5 12.90 14.50
AFL 150220C00050000 C 02/20/15 50.0 10.50 12.10
AFL 150220C00052500 C 02/20/15 52.5 8.65 9.45
AFL 150220C00055000 C 02/20/15 55.0 6.40 7.25
AFL 150220C00057500 C 02/20/15 57.5 4.50 5.20
AFL 150220C00060000 C 02/20/15 60.0 3.00 3.40
AFL 150220C00062500 C 02/20/15 62.5 1.74 2.04
AFL 150220C00065000 C 02/20/15 65.0 0.87 1.10
AFL 150220C00067500 C 02/20/15 67.5 0.39 0.59
AFL 150220C00070000 C 02/20/15 70.0 0.14 0.32
AFL 150220C00072500 C 02/20/15 72.5 0.04 0.25
AFL 150220C00075000 C 02/20/15 75.0 0.00 0.18
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.11
AFL 150220P00030000 P 02/20/15 30.0 0.00 0.08
AFL 150220P00032500 P 02/20/15 32.5 0.00 0.10
AFL 150220P00035000 P 02/20/15 35.0 0.00 0.14
AFL 150220P00037500 P 02/20/15 37.5 0.02 0.21
AFL 150220P00040000 P 02/20/15 40.0 0.05 0.23
AFL 150220P00042500 P 02/20/15 42.5 0.06 0.27
AFL 150220P00045000 P 02/20/15 45.0 0.11 0.32
AFL 150220P00047500 P 02/20/15 47.5 0.23 0.42
AFL 150220P00050000 P 02/20/15 50.0 0.36 0.51
AFL 150220P00052500 P 02/20/15 52.5 0.59 0.75
AFL 150220P00055000 P 02/20/15 55.0 0.91 1.05
AFL 150220P00057500 P 02/20/15 57.5 1.49 1.72
AFL 150220P00060000 P 02/20/15 60.0 2.33 2.65
AFL 150220P00062500 P 02/20/15 62.5 3.55 3.95
AFL 150220P00065000 P 02/20/15 65.0 5.10 5.90
AFL 150220P00067500 P 02/20/15 67.5 7.05 7.90
AFL 150220P00070000 P 02/20/15 70.0 9.30 10.25
AFL 150220P00072500 P 02/20/15 72.5 11.50 13.10
AFL 150220P00075000 P 02/20/15 75.0 13.90 15.50
AFL 150220P00080000 P 02/20/15 80.0 19.05 20.45
AFL 160115C00030000 C 01/15/16 30.0 30.65 31.85
AFL 160115C00032500 C 01/15/16 32.5 28.10 29.25
AFL 160115C00035000 C 01/15/16 35.0 25.55 26.95
AFL 160115C00037500 C 01/15/16 37.5 22.95 24.45
AFL 160115C00040000 C 01/15/16 40.0 20.40 21.85
AFL 160115C00042500 C 01/15/16 42.5 18.20 19.50
AFL 160115C00045000 C 01/15/16 45.0 15.85 17.20
AFL 160115C00047500 C 01/15/16 47.5 13.30 14.85
AFL 160115C00050000 C 01/15/16 50.0 11.45 12.40
AFL 160115C00052500 C 01/15/16 52.5 9.55 10.35
AFL 160115C00055000 C 01/15/16 55.0 7.70 8.50
AFL 160115C00057500 C 01/15/16 57.5 6.05 6.85
AFL 160115C00060000 C 01/15/16 60.0 4.65 5.30
AFL 160115C00062500 C 01/15/16 62.5 3.55 4.20
AFL 160115C00065000 C 01/15/16 65.0 2.55 3.25
AFL 160115C00067500 C 01/15/16 67.5 1.87 2.31
AFL 160115C00070000 C 01/15/16 70.0 1.24 1.70
AFL 160115C00072500 C 01/15/16 72.5 0.80 1.25
AFL 160115C00075000 C 01/15/16 75.0 0.55 0.78
AFL 160115C00080000 C 01/15/16 80.0 0.11 0.60
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.34
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.37
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.25
AFL 160115P00030000 P 01/15/16 30.0 0.15 0.51
AFL 160115P00032500 P 01/15/16 32.5 0.22 0.58
AFL 160115P00035000 P 01/15/16 35.0 0.25 0.69
AFL 160115P00037500 P 01/15/16 37.5 0.35 0.79
AFL 160115P00040000 P 01/15/16 40.0 0.54 0.90
AFL 160115P00042500 P 01/15/16 42.5 0.77 1.08
AFL 160115P00045000 P 01/15/16 45.0 1.20 1.25
AFL 160115P00047500 P 01/15/16 47.5 1.49 1.64
AFL 160115P00050000 P 01/15/16 50.0 1.91 2.34
AFL 160115P00052500 P 01/15/16 52.5 2.63 2.95
AFL 160115P00055000 P 01/15/16 55.0 3.35 3.70
AFL 160115P00057500 P 01/15/16 57.5 4.10 4.45
AFL 160115P00060000 P 01/15/16 60.0 5.10 5.55
AFL 160115P00062500 P 01/15/16 62.5 6.40 7.20
AFL 160115P00065000 P 01/15/16 65.0 7.85 8.80
AFL 160115P00067500 P 01/15/16 67.5 9.60 10.50
AFL 160115P00070000 P 01/15/16 70.0 11.15 12.65
AFL 160115P00072500 P 01/15/16 72.5 13.20 14.70
AFL 160115P00075000 P 01/15/16 75.0 15.60 16.80
AFL 160115P00080000 P 01/15/16 80.0 20.00 22.00
AFL 160115P00085000 P 01/15/16 85.0 24.55 26.50
AFL 160115P00090000 P 01/15/16 90.0 28.45 32.05
AFL 160115P00095000 P 01/15/16 95.0 34.40 36.40

OPRA data is delayed 15 minutes.