$58.54 +0.46 (0.79%) Aflac Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 58.54
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.46 (0.79%)
Prev Close: 58.08
Open: 58.02
Bid: 58.53
Ask: 58.54
Options:

Call Options: AFL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AFL1422K40 17.85 0.00 17.65 592.0 18.75 135.0 0.0 0
42.50 AFL1422K42.5 17.67 2.32 15.15 655.0 16.20 99.0 12.0 12
45.00 AFL1422K45 11.57 -1.33 12.65 743.0 13.75 347.0 1.0 25
47.50 AFL1422K47.5 11.00 0.60 10.15 830.0 11.25 412.0 2.0 2
50.00 AFL1422K50 5.69 -2.26 7.85 887.0 8.70 154.0 25.0 53
52.50 AFL1422K52.5 6.20 0.70 5.40 872.0 6.25 175.0 3.0 15
55.00 AFL1422K55 3.35 0.15 3.20 1002.0 3.90 709.0 9.0 346
57.50 AFL1422K57.5 1.72 0.22 1.65 491.0 1.79 61.0 175.0 1,857
60.00 AFL1422K60 0.47 0.11 0.44 588.0 0.57 160.0 92.0 2,307
62.50 AFL1422K62.5 0.10 0.02 0.09 37.0 0.12 89.0 45.0 6,975
65.00 AFL1422K65 0.08 0.00 0.01 10.0 0.08 233.0 2.0 2,664
67.50 AFL1422K67.5 0.07 0.00 0.04 10.0 0.08 110.0 2.0 1,851
70.00 AFL1422K70 0.09 0.03 0.01 10.0 0.06 63.0 6.0 533
72.50 AFL1422K72.5 0.05 0.04 0.01 100.0 0.04 55.0 4.0 37
75.00 AFL1422K75 0.05 0.01 0.01 101.0 0.04 62.0 10.0 13
77.50 AFL1422K77.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
80.00 AFL1422K80 0.04 0.00 0.01 10.0 0.04 79.0 0.0 0
82.50 AFL1422K82.5 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0

Put Options: AFL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AFL1422W40 0.03 -0.01 0.01 67.0 0.04 52.0 3.0 3
42.50 AFL1422W42.5 0.04 -0.01 0.01 382.0 0.04 31.0 1.0 3
45.00 AFL1422W45 0.05 -0.06 0.01 14.0 0.08 393.0 3.0 14
47.50 AFL1422W47.5 0.10 0.09 0.02 368.0 0.14 590.0 4.0 140
50.00 AFL1422W50 0.11 0.01 0.05 464.0 0.16 474.0 10.0 411
52.50 AFL1422W52.5 0.16 -0.04 0.13 107.0 0.17 68.0 46.0 945
55.00 AFL1422W55 0.35 -0.07 0.30 155.0 0.36 361.0 23.0 3,913
57.50 AFL1422W57.5 0.90 -0.14 0.87 130.0 0.97 236.0 46.0 3,505
60.00 AFL1422W60 2.63 0.00 2.23 135.0 2.72 1169.0 2.0 2,465
62.50 AFL1422W62.5 6.50 2.00 4.30 86.0 5.15 829.0 21.0 913
65.00 AFL1422W65 7.50 0.60 6.70 352.0 7.65 813.0 50.0 268
67.50 AFL1422W67.5 8.85 -0.50 9.20 175.0 10.15 799.0 14.0 65
70.00 AFL1422W70 10.75 -1.10 11.70 97.0 12.80 647.0 44.0 43
72.50 AFL1422W72.5 13.75 0.00 14.15 49.0 15.30 49.0 0.0 0
75.00 AFL1422W75 16.25 0.00 16.65 39.0 17.80 49.0 0.0 0
77.50 AFL1422W77.5 13.00 0.00 13.00 10.0 18.00 10.0 0.0 0
80.00 AFL1422W80 21.85 0.00 21.60 179.0 22.85 605.0 0.0 0
82.50 AFL1422W82.5 17.80 0.00 17.80 10.0 22.80 10.0 0.0 0