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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 141018C00040000 C 10/18/14 40.0 17.65 18.65
AFL 141018C00042500 C 10/18/14 42.5 15.15 16.15
AFL 141018C00045000 C 10/18/14 45.0 12.65 13.65
AFL 141018C00047500 C 10/18/14 47.5 10.20 11.15
AFL 141018C00050000 C 10/18/14 50.0 7.70 8.65
AFL 141018C00052500 C 10/18/14 52.5 5.25 6.20
AFL 141018C00055000 C 10/18/14 55.0 2.99 3.75
AFL 141018C00057500 C 10/18/14 57.5 1.35 1.44
AFL 141018C00060000 C 10/18/14 60.0 0.23 0.28
AFL 141018C00062500 C 10/18/14 62.5 0.00 0.07
AFL 141018C00065000 C 10/18/14 65.0 0.00 0.04
AFL 141018C00067500 C 10/18/14 67.5 0.00 0.04
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 0.00 0.04
AFL 141018P00050000 P 10/18/14 50.0 0.01 0.08
AFL 141018P00052500 P 10/18/14 52.5 0.03 0.14
AFL 141018P00055000 P 10/18/14 55.0 0.11 0.20
AFL 141018P00057500 P 10/18/14 57.5 0.39 0.45
AFL 141018P00060000 P 10/18/14 60.0 1.72 2.48
AFL 141018P00062500 P 10/18/14 62.5 3.90 4.85
AFL 141018P00065000 P 10/18/14 65.0 6.35 7.30
AFL 141018P00067500 P 10/18/14 67.5 8.85 9.75
AFL 141018P00070000 P 10/18/14 70.0 11.35 12.25
AFL 141018P00075000 P 10/18/14 75.0 16.35 17.30
AFL 141018P00080000 P 10/18/14 80.0 21.35 22.25
AFL 141122C00040000 C 11/22/14 40.0 17.65 18.65
AFL 141122C00042500 C 11/22/14 42.5 15.15 16.15
AFL 141122C00045000 C 11/22/14 45.0 12.65 13.65
AFL 141122C00047500 C 11/22/14 47.5 10.20 11.20
AFL 141122C00050000 C 11/22/14 50.0 7.75 8.75
AFL 141122C00052500 C 11/22/14 52.5 5.35 6.30
AFL 141122C00055000 C 11/22/14 55.0 3.50 4.05
AFL 141122C00057500 C 11/22/14 57.5 2.00 2.07
AFL 141122C00060000 C 11/22/14 60.0 0.82 0.87
AFL 141122C00062500 C 11/22/14 62.5 0.29 0.33
AFL 141122C00065000 C 11/22/14 65.0 0.08 0.14
AFL 141122C00067500 C 11/22/14 67.5 0.05 0.13
AFL 141122C00070000 C 11/22/14 70.0 0.00 0.07
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 0.01 0.07
AFL 141122P00045000 P 11/22/14 45.0 0.03 0.14
AFL 141122P00047500 P 11/22/14 47.5 0.08 0.14
AFL 141122P00050000 P 11/22/14 50.0 0.12 0.23
AFL 141122P00052500 P 11/22/14 52.5 0.23 0.25
AFL 141122P00055000 P 11/22/14 55.0 0.51 0.57
AFL 141122P00057500 P 11/22/14 57.5 1.20 1.31
AFL 141122P00060000 P 11/22/14 60.0 2.59 2.74
AFL 141122P00062500 P 11/22/14 62.5 4.50 5.10
AFL 141122P00065000 P 11/22/14 65.0 6.85 7.60
AFL 141122P00067500 P 11/22/14 67.5 9.30 10.10
AFL 141122P00070000 P 11/22/14 70.0 11.75 12.75
AFL 141122P00072500 P 11/22/14 72.5 14.25 15.25
AFL 141122P00075000 P 11/22/14 75.0 16.70 17.75
AFL 141122P00080000 P 11/22/14 80.0 21.70 22.60
AFL 150117C00025000 C 01/17/15 25.0 32.75 34.00
AFL 150117C00030000 C 01/17/15 30.0 27.75 28.65
AFL 150117C00033000 C 01/17/15 33.0 24.00 26.15
AFL 150117C00035000 C 01/17/15 35.0 22.65 23.65
AFL 150117C00038000 C 01/17/15 38.0 19.65 20.65
AFL 150117C00040000 C 01/17/15 40.0 17.65 18.65
AFL 150117C00043000 C 01/17/15 43.0 14.65 15.70
AFL 150117C00045000 C 01/17/15 45.0 12.70 13.75
AFL 150117C00047000 C 01/17/15 47.0 10.75 11.75
AFL 150117C00050000 C 01/17/15 50.0 7.75 8.80
AFL 150117C00052500 C 01/17/15 52.5 5.75 6.45
AFL 150117C00055000 C 01/17/15 55.0 4.15 4.35
AFL 150117C00057500 C 01/17/15 57.5 2.46 2.58
AFL 150117C00060000 C 01/17/15 60.0 1.28 1.36
AFL 150117C00062500 C 01/17/15 62.5 0.60 0.64
AFL 150117C00065000 C 01/17/15 65.0 0.16 0.30
AFL 150117C00067500 C 01/17/15 67.5 0.07 0.15
AFL 150117C00070000 C 01/17/15 70.0 0.03 0.13
AFL 150117C00072500 C 01/17/15 72.5 0.01 0.09
AFL 150117C00075000 C 01/17/15 75.0 0.01 0.05
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 0.01 0.06
AFL 150117P00035000 P 01/17/15 35.0 0.02 0.07
AFL 150117P00038000 P 01/17/15 38.0 0.04 0.12
AFL 150117P00040000 P 01/17/15 40.0 0.03 0.16
AFL 150117P00043000 P 01/17/15 43.0 0.09 0.19
AFL 150117P00045000 P 01/17/15 45.0 0.12 0.24
AFL 150117P00047000 P 01/17/15 47.0 0.19 0.31
AFL 150117P00050000 P 01/17/15 50.0 0.32 0.41
AFL 150117P00052500 P 01/17/15 52.5 0.55 0.65
AFL 150117P00055000 P 01/17/15 55.0 1.04 1.13
AFL 150117P00057500 P 01/17/15 57.5 1.85 1.94
AFL 150117P00060000 P 01/17/15 60.0 3.15 3.30
AFL 150117P00062500 P 01/17/15 62.5 4.90 5.55
AFL 150117P00065000 P 01/17/15 65.0 7.00 7.90
AFL 150117P00067500 P 01/17/15 67.5 9.30 10.60
AFL 150117P00070000 P 01/17/15 70.0 11.70 13.05
AFL 150117P00072500 P 01/17/15 72.5 14.15 15.50
AFL 150117P00075000 P 01/17/15 75.0 16.65 17.75
AFL 150117P00080000 P 01/17/15 80.0 21.60 22.75
AFL 150117P00085000 P 01/17/15 85.0 26.65 27.85
AFL 150117P00090000 P 01/17/15 90.0 31.70 32.80
AFL 150220C00030000 C 02/20/15 30.0 27.75 29.00
AFL 150220C00032500 C 02/20/15 32.5 25.15 26.50
AFL 150220C00035000 C 02/20/15 35.0 22.65 23.75
AFL 150220C00037500 C 02/20/15 37.5 20.10 21.20
AFL 150220C00040000 C 02/20/15 40.0 17.60 18.75
AFL 150220C00042500 C 02/20/15 42.5 15.05 16.20
AFL 150220C00045000 C 02/20/15 45.0 12.65 13.70
AFL 150220C00047500 C 02/20/15 47.5 10.25 11.30
AFL 150220C00050000 C 02/20/15 50.0 7.95 8.90
AFL 150220C00052500 C 02/20/15 52.5 6.40 6.60
AFL 150220C00055000 C 02/20/15 55.0 4.40 4.55
AFL 150220C00057500 C 02/20/15 57.5 2.74 2.88
AFL 150220C00060000 C 02/20/15 60.0 1.50 1.66
AFL 150220C00062500 C 02/20/15 62.5 0.76 0.86
AFL 150220C00065000 C 02/20/15 65.0 0.26 0.43
AFL 150220C00067500 C 02/20/15 67.5 0.10 0.22
AFL 150220C00070000 C 02/20/15 70.0 0.04 0.15
AFL 150220C00072500 C 02/20/15 72.5 0.02 0.15
AFL 150220C00075000 C 02/20/15 75.0 0.01 0.12
AFL 150220C00080000 C 02/20/15 80.0 0.00 0.06
AFL 150220P00030000 P 02/20/15 30.0 0.01 0.06
AFL 150220P00032500 P 02/20/15 32.5 0.01 0.07
AFL 150220P00035000 P 02/20/15 35.0 0.02 0.12
AFL 150220P00037500 P 02/20/15 37.5 0.03 0.18
AFL 150220P00040000 P 02/20/15 40.0 0.08 0.22
AFL 150220P00042500 P 02/20/15 42.5 0.12 0.26
AFL 150220P00045000 P 02/20/15 45.0 0.20 0.35
AFL 150220P00047500 P 02/20/15 47.5 0.33 0.49
AFL 150220P00050000 P 02/20/15 50.0 0.52 0.69
AFL 150220P00052500 P 02/20/15 52.5 0.82 0.91
AFL 150220P00055000 P 02/20/15 55.0 1.40 1.51
AFL 150220P00057500 P 02/20/15 57.5 2.34 2.47
AFL 150220P00060000 P 02/20/15 60.0 3.60 4.00
AFL 150220P00062500 P 02/20/15 62.5 5.35 5.65
AFL 150220P00065000 P 02/20/15 65.0 7.45 8.40
AFL 150220P00067500 P 02/20/15 67.5 9.70 10.95
AFL 150220P00070000 P 02/20/15 70.0 12.10 13.50
AFL 150220P00072500 P 02/20/15 72.5 14.65 15.90
AFL 150220P00075000 P 02/20/15 75.0 17.05 18.35
AFL 150220P00080000 P 02/20/15 80.0 21.95 23.55
AFL 150515C00037500 C 05/15/15 37.5 20.15 21.20
AFL 150515C00040000 C 05/15/15 40.0 17.65 18.80
AFL 150515C00042500 C 05/15/15 42.5 15.15 16.30
AFL 150515C00045000 C 05/15/15 45.0 12.70 14.60
AFL 150515C00047500 C 05/15/15 47.5 10.35 11.50
AFL 150515C00050000 C 05/15/15 50.0 8.20 9.15
AFL 150515C00052500 C 05/15/15 52.5 6.15 7.10
AFL 150515C00055000 C 05/15/15 55.0 4.40 5.15
AFL 150515C00057500 C 05/15/15 57.5 2.99 3.65
AFL 150515C00060000 C 05/15/15 60.0 1.87 2.47
AFL 150515C00062500 C 05/15/15 62.5 1.11 1.49
AFL 150515C00065000 C 05/15/15 65.0 0.64 0.91
AFL 150515C00067500 C 05/15/15 67.5 0.31 0.55
AFL 150515C00070000 C 05/15/15 70.0 0.15 0.38
AFL 150515C00075000 C 05/15/15 75.0 0.03 0.26
AFL 150515P00037500 P 05/15/15 37.5 0.13 0.36
AFL 150515P00040000 P 05/15/15 40.0 0.19 0.41
AFL 150515P00042500 P 05/15/15 42.5 0.28 0.51
AFL 150515P00045000 P 05/15/15 45.0 0.42 0.66
AFL 150515P00047500 P 05/15/15 47.5 0.65 0.88
AFL 150515P00050000 P 05/15/15 50.0 0.97 1.10
AFL 150515P00052500 P 05/15/15 52.5 1.43 1.79
AFL 150515P00055000 P 05/15/15 55.0 2.11 2.44
AFL 150515P00057500 P 05/15/15 57.5 3.15 3.40
AFL 150515P00060000 P 05/15/15 60.0 4.40 4.75
AFL 150515P00062500 P 05/15/15 62.5 6.00 6.90
AFL 150515P00065000 P 05/15/15 65.0 7.90 9.15
AFL 150515P00067500 P 05/15/15 67.5 10.05 11.25
AFL 150515P00070000 P 05/15/15 70.0 12.35 13.55
AFL 150515P00075000 P 05/15/15 75.0 17.00 18.50
AFL 160115C00030000 C 01/15/16 30.0 27.75 28.85
AFL 160115C00032500 C 01/15/16 32.5 25.20 26.50
AFL 160115C00035000 C 01/15/16 35.0 22.65 24.00
AFL 160115C00037500 C 01/15/16 37.5 20.10 21.25
AFL 160115C00040000 C 01/15/16 40.0 17.50 18.95
AFL 160115C00042500 C 01/15/16 42.5 14.90 16.45
AFL 160115C00045000 C 01/15/16 45.0 12.55 14.10
AFL 160115C00047500 C 01/15/16 47.5 10.80 11.90
AFL 160115C00050000 C 01/15/16 50.0 8.85 9.70
AFL 160115C00052500 C 01/15/16 52.5 7.05 7.85
AFL 160115C00055000 C 01/15/16 55.0 5.75 6.25
AFL 160115C00057500 C 01/15/16 57.5 4.15 4.90
AFL 160115C00060000 C 01/15/16 60.0 2.90 3.65
AFL 160115C00062500 C 01/15/16 62.5 2.11 2.75
AFL 160115C00065000 C 01/15/16 65.0 1.50 2.00
AFL 160115C00067500 C 01/15/16 67.5 1.01 1.49
AFL 160115C00070000 C 01/15/16 70.0 0.65 1.11
AFL 160115C00072500 C 01/15/16 72.5 0.42 0.92
AFL 160115C00075000 C 01/15/16 75.0 0.23 0.68
AFL 160115C00080000 C 01/15/16 80.0 0.07 0.46
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.37
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.26
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.22
AFL 160115P00030000 P 01/15/16 30.0 0.22 0.44
AFL 160115P00032500 P 01/15/16 32.5 0.30 0.69
AFL 160115P00035000 P 01/15/16 35.0 0.34 0.84
AFL 160115P00037500 P 01/15/16 37.5 0.53 0.95
AFL 160115P00040000 P 01/15/16 40.0 0.70 1.10
AFL 160115P00042500 P 01/15/16 42.5 0.97 1.34
AFL 160115P00045000 P 01/15/16 45.0 1.31 1.67
AFL 160115P00047500 P 01/15/16 47.5 1.80 2.24
AFL 160115P00050000 P 01/15/16 50.0 2.39 2.60
AFL 160115P00052500 P 01/15/16 52.5 3.15 3.90
AFL 160115P00055000 P 01/15/16 55.0 4.10 4.60
AFL 160115P00057500 P 01/15/16 57.5 5.10 6.20
AFL 160115P00060000 P 01/15/16 60.0 6.55 7.55
AFL 160115P00062500 P 01/15/16 62.5 8.15 8.80
AFL 160115P00065000 P 01/15/16 65.0 9.90 10.95
AFL 160115P00067500 P 01/15/16 67.5 11.85 13.55
AFL 160115P00070000 P 01/15/16 70.0 13.95 15.00
AFL 160115P00072500 P 01/15/16 72.5 16.15 17.85
AFL 160115P00075000 P 01/15/16 75.0 18.25 20.20
AFL 160115P00080000 P 01/15/16 80.0 22.05 25.25
AFL 160115P00085000 P 01/15/16 85.0 26.85 29.70
AFL 160115P00090000 P 01/15/16 90.0 31.40 34.90
AFL 160115P00095000 P 01/15/16 95.0 36.75 39.80

OPRA data is delayed 15 minutes.