$58.17 +0.95 (1.66%) Aflac Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 58.17
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.95 (1.66%)
Prev Close: 57.22
Open: 57.71
Bid: 58.15
Ask: 58.17
Options:

Call Options: AFL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AFL1422K40 16.50 0.00 17.35 469.0 18.30 371.0 0.0 0
42.50 AFL1422K42.5 17.67 3.77 14.85 576.0 15.90 219.0 12.0 12
45.00 AFL1422K45 11.57 0.12 12.45 487.0 13.35 406.0 1.0 25
47.50 AFL1422K47.5 11.00 2.00 9.95 555.0 10.85 208.0 2.0 2
50.00 AFL1422K50 5.69 -0.91 7.50 694.0 8.35 306.0 25.0 53
52.50 AFL1422K52.5 6.20 1.95 5.05 732.0 5.95 354.0 3.0 15
55.00 AFL1422K55 3.35 0.60 3.35 99.0 3.60 889.0 9.0 346
57.50 AFL1422K57.5 1.50 0.40 1.46 140.0 1.58 195.0 100.0 1,872
60.00 AFL1422K60 0.45 0.18 0.41 33.0 0.46 21.0 376.0 2,176
62.50 AFL1422K62.5 0.09 0.02 0.06 21.0 0.10 2.0 10.0 6,998
65.00 AFL1422K65 0.05 0.00 0.01 31.0 0.08 571.0 50.0 2,702
67.50 AFL1422K67.5 0.10 -0.02 0.04 10.0 0.12 558.0 54.0 1,845
70.00 AFL1422K70 0.09 0.00 0.01 10.0 0.07 259.0 6.0 533
72.50 AFL1422K72.5 0.05 0.00 0.01 100.0 0.04 147.0 4.0 37
75.00 AFL1422K75 0.05 0.01 0.01 101.0 0.04 234.0 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 0.04 273.0 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 0.02 0.01 67.0 0.04 21.0 3.0 3
42.50 AFL1422W42.5 0.04 0.03 0.01 382.0 0.08 114.0 1.0 3
45.00 AFL1422W45 0.15 0.11 0.04 357.0 0.14 809.0 5.0 14
47.50 AFL1422W47.5 0.10 0.02 0.02 497.0 0.15 739.0 4.0 136
50.00 AFL1422W50 0.27 0.12 0.07 608.0 0.24 1017.0 6.0 414
52.50 AFL1422W52.5 0.22 -0.07 0.17 55.0 0.28 998.0 19.0 932
55.00 AFL1422W55 0.46 -0.23 0.40 22.0 0.47 373.0 106.0 3,858
57.50 AFL1422W57.5 1.15 -0.53 1.15 6.0 1.18 29.0 117.0 3,192
60.00 AFL1422W60 2.89 -0.51 2.54 460.0 3.25 1124.0 4.0 2,471
62.50 AFL1422W62.5 6.50 0.85 4.65 159.0 5.55 808.0 21.0 913
65.00 AFL1422W65 7.50 -0.60 7.10 219.0 8.00 799.0 50.0 268
67.50 AFL1422W67.5 8.85 -1.70 9.55 148.0 10.50 649.0 14.0 65
70.00 AFL1422W70 10.75 -2.35 12.05 99.0 13.20 660.0 44.0 43
72.50 AFL1422W72.5 15.45 0.00 14.50 41.0 15.60 49.0 0.0 0
75.00 AFL1422W75 18.05 0.00 16.50 229.0 18.50 57.0 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 23.00 0.00 22.05 108.0 23.25 563.0 0.0 0
82.50 AFL1422W82.5 17.80 0.00 17.80 10.0 22.80 10.0 0.0 0