Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:46AM ET - U.S. Markets open in 7 hours and 44 minutes. Dow  1.52% Nasdaq  1.17%

AFLAC Inc. (AFL)

On Feb 9: 47.06   1.11 (2.42%)

MORE ON AFL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Learn more about New Options Symbology »Get Options for:
View By Expiration: Feb 10 | Mar 10 | May 10 | Aug 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 28.00 AFL100220C00028000 22.58 0.00 17.95 19.65 0 1 30.00 AFL100220C00030000 21.60 0.00 15.95 17.50 0 114 31.00 AFL100220C00031000 20.60 0.00 14.95 16.65 0 36 32.00 AFL100220C00032000 14.40 0.00 13.95 15.80 5 86 33.00 AFL100220C00033000 13.90 0.00 12.95 14.80 0 58 34.00 AFL100220C00034000 17.15 0.00 11.95 13.65 0 108 35.00 AFL100220C00035000 16.60 0.00 10.95 12.80 0 103 36.00 AJO100220C00036000 11.26 0.00 9.95 11.65 0 36 37.00 AJO100220C00037000 10.75 0.00 8.95 10.80 0 74 38.00 AJO100220C00038000 8.46 0.00 7.90 9.65 20 51 39.00 AJO100220C00039000 7.15 0.00 6.95 8.60 35 246 40.00 AJO100220C00040000 11.28 0.00 5.95 7.50 0 181 41.00 AJO100220C00041000 5.40 0.00 5.80 6.40 17 235 42.00 AJO100220C00042000 4.75 0.25 4.90 5.10 11 215 43.00 AJO100220C00043000 4.14 0.21 4.00 4.20 139 565 44.00 AJO100220C00044000 3.25 0.84 3.10 3.20 100 274 45.00 AJO100220C00045000 2.33 0.73 2.26 2.33 131 3,129 46.00 AJO100220C00046000 1.58 0.53 1.55 1.60 332 648 47.00 AJO100220C00047000 1.00 0.35 0.98 1.03 130 1,060 48.00 AJO100220C00048000 0.60 0.20 0.58 0.61 175 1,893 49.00 AJO100220C00049000 0.45 0.26 0.31 0.34 66 1,293 50.00 AJO100220C00050000 0.17 0.06 0.15 0.18 214 4,514 55.00 AJO100220C00055000 0.02 0.04 N/A 0.04 17 1,296 60.00 AJO100220C00060000 0.05 0.00 N/A 0.05 0 950 65.00 AJO100220C00065000 0.20 0.00 N/A 0.05 0 6 PUT OPTIONS Expire at close Fri, Feb 19, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 15.00 AFL100220P00015000 0.05 0.00 N/A 0.05 0 42 17.50 AFL100220P00017500 0.10 0.00 N/A 0.05 0 182 20.00 AFL100220P00020000 0.55 0.00 N/A 0.05 0 76 22.50 AFL100220P00022500 0.10 0.00 N/A 0.05 0 71 25.00 AFL100220P00025000 0.05 0.00 N/A 0.05 0 244 26.00 AFL100220P00026000 0.05 0.00 N/A 0.05 0 111 27.00 AFL100220P00027000 0.65 0.00 N/A 0.05 0 84 28.00 AFL100220P00028000 0.05 0.00 N/A 0.05 0 194 29.00 AFL100220P00029000 0.01 0.00 N/A 0.05 0 130 30.00 AFL100220P00030000 0.05 0.00 N/A 0.05 0 302 31.00 AFL100220P00031000 0.10 0.00 N/A 0.05 0 873 32.00 AFL100220P00032000 0.05 0.00 N/A 0.05 0 220 33.00 AFL100220P00033000 0.05 0.00 N/A 0.05 0 159 34.00 AFL100220P00034000 0.47 0.00 N/A 0.05 0 159 35.00 AFL100220P00035000 0.05 0.00 N/A 0.05 0 157 36.00 AJO100220P00036000 0.05 0.00 N/A 0.05 0 3,329 37.00 AJO100220P00037000 0.01 0.00 N/A 0.05 0 177 38.00 AJO100220P00038000 0.02 0.00 0.03 0.05 0 375 39.00 AJO100220P00039000 0.02 0.00 0.01 0.05 0 1,307 40.00 AJO100220P00040000 0.06 0.03 0.03 0.07 34 557 41.00 AJO100220P00041000 0.12 0.00 0.05 0.09 58 511 42.00 AJO100220P00042000 0.23 0.00 0.10 0.13 101 595 43.00 AJO100220P00043000 0.41 0.00 0.16 0.20 185 1,158 44.00 AJO100220P00044000 0.30 0.30 0.29 0.32 49 3,302 45.00 AJO100220P00045000 0.47 0.38 0.49 0.52 172 2,097 46.00 AJO100220P00046000 0.81 0.54 0.78 0.82 365 1,554 47.00 AJO100220P00047000 1.23 0.72 1.22 1.27 370 2,007 48.00 AJO100220P00048000 1.82 0.84 1.81 1.86 223 1,718 49.00 AJO100220P00049000 2.53 0.52 2.54 2.62 197 4,440 50.00 AJO100220P00050000 3.36 0.19 3.30 3.50 12 5,046 55.00 AJO100220P00055000 8.25 0.00 7.90 8.50 27 296 60.00 AJO100220P00060000 9.50 0.00 12.50 14.30 0 53 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives