$59.00 0.00 (0.00%) Aflac Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 59.00
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 59.00
Open: 58.67
Bid: 59.00
Ask: 59.01
Options:

Call Options: AFL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AFL1422K40 18.05 0.00 18.05 172.0 19.50 71.0 0.0 0
42.50 AFL1422K42.5 17.67 2.12 15.55 112.0 16.70 109.0 12.0 12
45.00 AFL1422K45 11.57 -1.48 13.05 112.0 14.20 109.0 1.0 25
47.50 AFL1422K47.5 11.00 0.45 10.55 112.0 11.70 453.0 2.0 2
50.00 AFL1422K50 9.00 0.00 8.95 16.0 9.05 79.0 25.0 25
52.50 AFL1422K52.5 6.20 0.25 5.95 383.0 6.70 564.0 3.0 1
55.00 AFL1422K55 4.03 0.00 3.95 109.0 4.15 606.0 25.0 44
57.50 AFL1422K57.5 1.55 0.08 1.46 131.0 1.68 695.0 2.0 103
60.00 AFL1422K60 0.05 0.00 0.05 6.0 0.08 487.0 6.0 2,953
62.50 AFL1422K62.5 0.03 0.02 0.01 2.0 0.01 19.0 3.0 6,940
65.00 AFL1422K65 0.02 -0.02 0.02 49.0 0.04 636.0 1.0 2,433
67.50 AFL1422K67.5 0.04 0.00 0.01 1.0 0.04 599.0 2.0 1,381
70.00 AFL1422K70 0.01 -0.03 0.01 10.0 0.04 590.0 7.0 526
72.50 AFL1422K72.5 0.05 0.01 0.01 100.0 0.04 180.0 4.0 37
75.00 AFL1422K75 0.05 0.01 0.01 101.0 0.04 180.0 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 0.04 181.0 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 0.04 125.0 3.0 3
42.50 AFL1422W42.5 0.04 0.00 0.01 382.0 0.04 170.0 1.0 3
45.00 AFL1422W45 0.02 -0.02 0.01 14.0 0.04 157.0 3.0 14
47.50 AFL1422W47.5 0.02 0.00 0.01 465.0 0.02 78.0 4.0 136
50.00 AFL1422W50 0.02 -0.02 0.03 1.0 0.04 264.0 4.0 429
52.50 AFL1422W52.5 0.01 0.00 0.05 1.0 0.04 254.0 7.0 865
55.00 AFL1422W55 0.02 -0.02 0.01 8.0 0.04 435.0 12.0 3,670
57.50 AFL1422W57.5 0.03 0.00 0.01 4.0 0.05 362.0 10.0 2,520
60.00 AFL1422W60 1.06 0.00 0.98 41.0 1.14 749.0 113.0 1,922
62.50 AFL1422W62.5 3.57 0.00 3.40 496.0 3.70 860.0 35.0 347
65.00 AFL1422W65 6.06 0.00 5.75 600.0 6.20 800.0 15.0 145
67.50 AFL1422W67.5 8.50 0.25 8.25 47.0 8.70 335.0 6.0 32
70.00 AFL1422W70 10.75 0.65 10.10 112.0 11.20 112.0 44.0 1
72.50 AFL1422W72.5 12.90 0.00 12.90 26.0 13.75 308.0 0.0 0
75.00 AFL1422W75 15.40 0.00 15.40 26.0 16.25 339.0 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 20.35 0.00 20.35 135.0 21.20 99.0 0.0 0
82.50 AFL1422W82.5 17.80 0.00 17.80 10.0 22.80 10.0 0.0 0