COCA-COLA COMPANY

(NYSE: KO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.05 Up +0.26 +0.62%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.KO4IKC032000 NA NA NA NA 9.750 10.4 NA NA
33.000 126.2.KO4IKC033000 8.00 +1.30 +19.40% 0.35 8.550 9.4 1 1
33.500 126.2.KO4IKC033500 NA NA NA NA 7.950 8.9 NA NA
34.000 126.2.KO4IKC034000 7.40 +1.55 +26.50% 0.35 7.450 8.4 2 1
34.500 126.2.KO4IKC034500 NA NA NA NA 7.050 7.9 NA NA
35.000 126.2.KO4IKC035000 6.35 +2.00 +45.98% 0.25 6.450 7.3 3 10
35.500 126.2.KO4IKC035500 NA NA NA NA 6.050 6.9 NA NA
36.000 126.2.KO4IKC036000 6.10 +6.10 NA 0.15 5.800 6.2 23 NA
36.500 126.2.KO4IKC036500 NA NA NA NA 4.950 5.9 NA NA
37.000 126.2.KO4IKC037000 5.10 -0.02 -0.39% 0.35 5.100 5.4 23 382
37.500 126.2.KO4IKC037500 4.25 +4.25 NA 0.10 4.400 4.65 28 38
38.000 126.2.KO4IKC038000 3.30 -0.66 -16.67% 0.10 3.900 4.15 2 8
38.500 126.2.KO4IKC038500 2.85 +2.85 NA 0.10 3.350 3.65 3 3
39.000 126.2.KO4IKC039000 3.10 +0.44 +16.54% 0.25 3.150 3.3 222 506
39.500 126.2.KO4IKC039500 2.61 +0.64 +32.49% 0.08 2.370 2.63 6 121
40.000 126.2.KO4IKC040000 2.12 +0.32 +17.78% 0.08 1.930 2.13 57 114
40.500 126.2.KO4IKC040500 1.75 +0.70 +66.67% 0.07 1.380 1.62 50 93
41.000 126.2.KO4IKC041000 1.06 +0.26 +32.50% 0.18 1.160 1.23 201 564
41.500 126.2.KO4IKC041500 0.71 +0.31 +77.50% 0.19 0.620 0.74 1,304 18,238
42.000 126.2.KO4IKC042000 0.05 -0.06 -54.55% 0.00 NA 0.05 6,539 9,114
42.500 126.2.KO4IKC042500 0.02 -0.01 -33.33% 0.01 NA 0.01 216 3,529
43.000 126.2.KO4IKC043000 0.01 -0.03 -75.00% 0.03 NA 0.03 5 1,441
43.500 126.2.KO4IKC043500 0.01 +0.01 NA 0.05 NA 0.05 5 5
44.000 126.2.KO4IKC044000 0.03 unch unch 0.01 NA 0.01 6 2,327
44.500 126.2.KO4IKC044500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.KO4IKC045000 0.01 -0.01 -50.00% 0.05 NA 0.05 40 782
45.500 126.2.KO4IKC045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.KO4IKC046000 NA NA NA NA NA 0.02 3 956
46.500 126.2.KO4IKC046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.KO4IKC047000 NA NA NA NA NA 0.04 NA 6
47.500 126.2.KO4IKC047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.KO4IKC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.KO4IKC048500 NA NA NA NA NA 0.05 NA NA
49.000 126.2.KO4IKC049000 NA NA NA NA NA 0.05 NA 40
49.500 126.2.KO4IKC049500 NA NA NA NA NA 0.03 NA NA
50.000 126.2.KO4IKC050000 NA NA NA NA NA 0.05 NA NA
50.500 126.2.KO4IKC050500 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.KO4UKC032000 0.03 +0.03 NA 0.04 NA 0.04 1 1
33.000 126.2.KO4UKC033000 0.02 +0.02 NA 0.03 NA 0.03 20 20
33.500 126.2.KO4UKC033500 NA NA NA NA NA 0.05 NA NA
34.000 126.2.KO4UKC034000 0.04 unch unch 0.05 NA 0.05 40 1,008
34.500 126.2.KO4UKC034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.KO4UKC035000 0.01 unch unch 0.03 NA 0.03 2 168
35.500 126.2.KO4UKC035500 NA NA NA NA NA 0.05 NA NA
36.000 126.2.KO4UKC036000 0.02 unch unch 0.05 NA 0.05 8 491
36.500 126.2.KO4UKC036500 NA NA NA NA NA 0.05 NA NA
37.000 126.2.KO4UKC037000 0.01 -0.01 -50.00% 0.05 NA 0.05 2 794
37.500 126.2.KO4UKC037500 NA NA NA NA NA 0.05 NA NA
38.000 126.2.KO4UKC038000 0.01 unch unch 0.01 NA 0.01 10 9,240
38.500 126.2.KO4UKC038500 0.05 -0.01 -16.67% 0.05 NA 0.05 20 80
39.000 126.2.KO4UKC039000 0.01 unch unch 0.02 NA 0.02 3 3,542
39.500 126.2.KO4UKC039500 0.01 -0.03 -75.00% 0.03 NA 0.03 1 80
40.000 126.2.KO4UKC040000 0.03 +0.02 +200.00% 0.04 NA 0.04 43 21,607
40.500 126.2.KO4UKC040500 0.05 +0.01 +25.00% 0.05 NA 0.05 1 3,805
41.000 126.2.KO4UKC041000 0.01 unch unch 0.05 NA 0.05 12 15,622
41.500 126.2.KO4UKC041500 0.04 -0.01 -20.00% 0.04 NA 0.04 5 2,879
42.000 126.2.KO4UKC042000 0.05 -0.22 -81.48% 0.1 NA 0.1 143 6,728
42.500 126.2.KO4UKC042500 0.39 -0.72 -64.86% 0.12 0.280 0.57 20 544
43.000 126.2.KO4UKC043000 1.10 -0.08 -6.78% 0.12 0.880 1.07 778 1,115
43.500 126.2.KO4UKC043500 1.93 +0.02 +1.05% 0.16 1.370 1.61 50 42
44.000 126.2.KO4UKC044000 2.53 +0.20 +8.58% 0.19 1.870 2.14 1,692 568
44.500 126.2.KO4UKC044500 2.77 -0.23 -7.67% 0.13 2.380 2.58 50 74
45.000 126.2.KO4UKC045000 3.00 -0.45 -13.04% 0.15 2.880 3.1 6 4
45.500 126.2.KO4UKC045500 NA NA NA NA 3.100 3.4 NA NA
46.000 126.2.KO4UKC046000 NA NA NA NA 3.600 3.9 NA 16
46.500 126.2.KO4UKC046500 NA NA NA NA 4.350 4.65 NA NA
47.000 126.2.KO4UKC047000 7.55 +7.55 NA 0.15 4.850 5.1 15 15
47.500 126.2.KO4UKC047500 NA NA NA NA 5.100 5.65 NA NA
48.000 126.2.KO4UKC048000 NA NA NA NA 5.850 6.1 NA NA
48.500 126.2.KO4UKC048500 NA NA NA NA 6.350 6.6 NA NA
49.000 126.2.KO4UKC049000 NA NA NA NA 6.850 7.1 NA NA
49.500 126.2.KO4UKC049500 NA NA NA NA 6.400 7.65 NA NA
50.000 126.2.KO4UKC050000 NA NA NA NA 7.600 8.15 NA NA
50.500 126.2.KO4UKC050500 NA NA NA NA 7.200 9.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:14 AM ET