COCA-COLA COMPANY

(NYSE: KO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.59Up+0.41+1.02%Today's Close  |  40.58 -0.01 -0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.KO4DJC025000 NA NA NA NA 14.850 17.05 NA NA
29.000 126.2.KO4DJC029000 9.40 +0.07 +0.75% 0.06 11.350 11.65 2 2
30.000 126.2.KO4DJC030000 8.65 +0.65 +8.13% 1.46 10.000 12.05 1 10
31.000 126.2.KO4DJC031000 7.40 +7.40 NA 0.11 8.900 9.7 10 10
31.500 126.2.KO4DJC031500 NA NA NA NA 8.450 9.2 NA NA
32.000 126.2.KO4DJC032000 6.45 +0.40 +6.61% 0.06 8.350 8.65 1 1
32.500 126.2.KO4DJC032500 NA NA NA NA 7.450 8.2 NA NA
33.000 126.2.KO4DJC033000 4.49 -1.01 -18.36% 0.06 7.350 7.65 6 4
33.500 126.2.KO4DJC033500 NA NA NA NA 6.450 7.2 NA NA
34.000 126.2.KO4DJC034000 6.30 +0.20 +3.28% 0.06 6.350 6.65 2 19
34.500 126.2.KO4DJC034500 NA NA NA NA 5.450 6.2 NA NA
35.000 126.2.KO4DJC035000 5.56 +0.42 +8.17% 0.01 5.500 5.6 2 31
35.500 126.2.KO4DJC035500 3.35 +3.35 NA 0.06 4.850 5.15 39 NA
36.000 126.2.KO4DJC036000 4.20 +1.62 +62.79% 0.06 4.350 4.65 27 179
36.500 126.2.KO4DJC036500 NA NA NA NA 3.600 4.15 NA NA
37.000 126.2.KO4DJC037000 3.44 +0.34 +10.97% 0.01 3.350 3.6 10 1,963
37.500 126.2.KO4DJC037500 NA NA NA NA 2.640 3.15 NA NA
38.000 126.2.KO4DJC038000 2.54 +0.36 +16.51% 0.02 2.540 2.61 108 6,710
38.500 126.2.KO4DJC038500 2.08 +0.42 +25.30% 0.01 2.030 2.1 3 1,253
39.000 126.2.KO4DJC039000 1.59 +0.34 +27.20% 0.01 1.550 1.6 1,743 16,521
39.500 126.2.KO4DJC039500 1.09 +0.33 +43.42% 0.01 1.050 1.1 69 2,530
40.000 126.2.KO4DJC040000 0.60 +0.30 +100.00% 0.02 0.580 0.61 3,127 14,038
40.500 126.2.KO4DJC040500 0.17 +0.10 +142.86% 0.10 0.160 0.19 1,404 3,180
41.000 126.2.KO4DJC041000 0.01 -0.01 -50.00% 0.03 0.010 0.03 82 1,626
41.500 126.2.KO4DJC041500 NA NA NA NA NA 0.02 2 2
42.000 126.2.KO4DJC042000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 480
42.500 126.2.KO4DJC042500 NA NA NA NA NA 0.01 NA NA
43.000 126.2.KO4DJC043000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 31
43.500 126.2.KO4DJC043500 NA NA NA NA NA 0.01 NA NA
44.000 126.2.KO4DJC044000 0.04 -0.01 -20.00% 0.02 NA 0.02 1 17
44.500 126.2.KO4DJC044500 NA NA NA NA NA 0.01 NA NA
45.000 126.2.KO4DJC045000 0.03 unch unch 0.01 NA 0.01 3 31
45.500 126.2.KO4DJC045500 NA NA NA NA NA 0.01 NA NA
46.000 126.2.KO4DJC046000 NA NA NA NA NA 0.01 NA NA
47.000 126.2.KO4DJC047000 NA NA NA NA NA 0.01 NA NA
48.000 126.2.KO4DJC048000 NA NA NA NA NA 0.01 NA NA
50.000 126.2.KO4DJC050000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.KO4PJC025000 0.01 unch unch 0.02 NA 0.02 1 74
29.000 126.2.KO4PJC029000 0.06 -0.01 -14.29% 0.02 NA 0.02 2 12
30.000 126.2.KO4PJC030000 0.02 unch unch 0.01 NA 0.01 1 41
31.000 126.2.KO4PJC031000 0.02 unch unch 0.02 NA 0.02 1 76
31.500 126.2.KO4PJC031500 NA NA NA NA NA 0.01 NA NA
32.000 126.2.KO4PJC032000 0.02 unch unch 0.02 NA 0.02 5 162
32.500 126.2.KO4PJC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.KO4PJC033000 0.01 unch unch 0.01 NA 0.01 5 2,151
33.500 126.2.KO4PJC033500 NA NA NA NA NA 0.01 NA NA
34.000 126.2.KO4PJC034000 0.02 +0.01 +100.00% 0.01 NA 0.01 5 305
34.500 126.2.KO4PJC034500 NA NA NA NA NA 0.01 NA NA
35.000 126.2.KO4PJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 6 5,635
35.500 126.2.KO4PJC035500 NA NA NA NA NA 0.01 NA NA
36.000 126.2.KO4PJC036000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 2,481
36.500 126.2.KO4PJC036500 0.01 +0.01 NA 0.01 NA 0.01 34 34
37.000 126.2.KO4PJC037000 0.01 -0.04 -80.00% 0.01 NA 0.01 92 8,059
37.500 126.2.KO4PJC037500 0.01 -0.08 -88.89% 0.01 NA 0.01 6 349
38.000 126.2.KO4PJC038000 0.01 unch unch 0.01 NA 0.01 10 11,718
38.500 126.2.KO4PJC038500 0.01 unch unch 0.01 NA 0.01 46 4,039
39.000 126.2.KO4PJC039000 0.02 unch unch 0.02 0.010 0.02 42 10,176
39.500 126.2.KO4PJC039500 0.01 -0.03 -75.00% 0.02 0.010 0.02 7 523
40.000 126.2.KO4PJC040000 0.01 -0.13 -92.86% 0.03 0.010 0.03 3,544 4,541
40.500 126.2.KO4PJC040500 0.10 -0.26 -72.22% 0.12 0.110 0.12 830 459
41.000 126.2.KO4PJC041000 0.57 -0.43 -43.00% 0.08 0.430 0.49 52 240
41.500 126.2.KO4PJC041500 NA NA NA NA 0.900 1.01 NA NA
42.000 126.2.KO4PJC042000 3.65 -0.32 -8.06% 0.49 1.400 1.9 1 17
42.500 126.2.KO4PJC042500 NA NA NA NA 1.880 2.03 NA NA
43.000 126.2.KO4PJC043000 NA NA NA NA 2.360 2.92 1 1
43.500 126.2.KO4PJC043500 NA NA NA NA 2.880 3.4 NA NA
44.000 126.2.KO4PJC044000 NA NA NA NA 3.350 3.9 NA NA
44.500 126.2.KO4PJC044500 NA NA NA NA 3.850 4.4 NA NA
45.000 126.2.KO4PJC045000 7.30 +2.00 +37.74% 0.49 4.300 4.9 30 27
45.500 126.2.KO4PJC045500 NA NA NA NA 4.800 5.1 NA NA
46.000 126.2.KO4PJC046000 NA NA NA NA 5.250 6.05 NA NA
47.000 126.2.KO4PJC047000 NA NA NA NA 6.250 7 NA NA
48.000 126.2.KO4PJC048000 NA NA NA NA 7.250 8 NA NA
50.000 126.2.KO4PJC050000 NA NA NA NA 9.250 10 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 6:29 PM ET