COCA-COLA COMPANY

(NYSE: KO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.27 Down -0.02 -0.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.KO4H1C029000 NA NA NA NA 9.900 10.55 NA NA
30.000 126.2.KO4H1C030000 NA NA NA NA 8.900 9.55 NA NA
31.000 126.2.KO4H1C031000 NA NA NA NA 7.900 8.55 NA NA
32.000 126.2.KO4H1C032000 NA NA NA NA 7.150 7.45 NA NA
33.000 126.2.KO4H1C033000 NA NA NA NA 6.150 6.45 NA NA
33.500 126.2.KO4H1C033500 NA NA NA NA 5.650 5.95 NA NA
34.000 126.2.KO4H1C034000 NA NA NA NA 5.150 5.45 NA NA
34.500 126.2.KO4H1C034500 NA NA NA NA 4.650 4.95 NA NA
35.000 126.2.KO4H1C035000 NA NA NA NA 4.150 4.45 NA NA
35.500 126.2.KO4H1C035500 NA NA NA NA 3.650 3.95 NA NA
36.000 126.2.KO4H1C036000 NA NA NA NA 3.200 3.45 NA NA
36.500 126.2.KO4H1C036500 NA NA NA NA 2.710 2.94 NA NA
37.000 126.2.KO4H1C037000 3.75 +0.15 +4.17% 0.17 2.200 2.44 36 53
37.500 126.2.KO4H1C037500 2.23 +2.23 NA 0.17 1.710 1.94 40 40
38.000 126.2.KO4H1C038000 2.39 -0.37 -13.41% 0.18 1.230 1.45 49 21
38.500 126.2.KO4H1C038500 2.26 -0.57 -20.14% 0.17 0.710 0.94 4 34
39.000 126.2.KO4H1C039000 0.42 +0.10 +31.25% 0.09 0.280 0.36 15 123
39.500 126.2.KO4H1C039500 0.07 +0.01 +16.67% 0.03 NA 0.03 1 690
40.000 126.2.KO4H1C040000 0.01 -0.03 -75.00% 0.01 NA 0.01 2 1,032
40.500 126.2.KO4H1C040500 0.02 -0.18 -90.00% 0.02 NA 0.02 28 443
41.000 126.2.KO4H1C041000 0.01 -0.01 -50.00% 0.02 NA 0.02 72 528
41.500 126.2.KO4H1C041500 0.02 -0.01 -33.33% 0.02 NA 0.02 9 228
42.000 126.2.KO4H1C042000 0.01 unch unch 0.01 NA 0.01 29 606
42.500 126.2.KO4H1C042500 0.02 +0.01 +100.00% 0.02 NA 0.02 17 3,257
43.000 126.2.KO4H1C043000 0.02 -0.29 -93.55% 0.02 NA 0.02 20 2,872
43.500 126.2.KO4H1C043500 0.11 -0.01 -8.33% 0.02 NA 0.02 5 57
44.000 126.2.KO4H1C044000 0.11 +0.05 +83.33% 0.02 NA 0.02 7 497
44.500 126.2.KO4H1C044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.KO4H1C045000 NA NA NA NA NA 0.02 NA NA
45.500 126.2.KO4H1C045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.KO4H1C046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.KO4H1C046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.KO4H1C047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.KO4H1C047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.KO4H1C048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.KO4H1C048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.KO4H1C049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.KO4H1C049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.KO4H1C050000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
29.000 126.2.KO4T1C029000 NA NA NA NA NA 0.02 NA NA
30.000 126.2.KO4T1C030000 NA NA NA NA NA 0.02 NA NA
31.000 126.2.KO4T1C031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.KO4T1C032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.KO4T1C033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.KO4T1C033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.KO4T1C034000 NA NA NA NA NA 0.02 NA NA
34.500 126.2.KO4T1C034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.KO4T1C035000 NA NA NA NA NA 0.02 NA NA
35.500 126.2.KO4T1C035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.KO4T1C036000 0.04 +0.04 NA 0.02 NA 0.02 20 20
36.500 126.2.KO4T1C036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.KO4T1C037000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.KO4T1C037500 0.04 +0.04 NA 0.02 NA 0.02 61 61
38.000 126.2.KO4T1C038000 0.01 -0.03 -75.00% 0.02 NA 0.02 15 21
38.500 126.2.KO4T1C038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.KO4T1C039000 0.01 -0.04 -80.00% 0.03 NA 0.03 5 39
39.500 126.2.KO4T1C039500 0.14 -0.10 -41.67% 0.00 0.180 0.23 81 1,084
40.000 126.2.KO4T1C040000 0.71 +0.23 +47.92% 0.06 0.580 0.79 33 609
40.500 126.2.KO4T1C040500 1.04 +0.09 +9.47% 0.11 1.060 1.34 5 909
41.000 126.2.KO4T1C041000 1.63 +0.02 +1.24% 0.06 1.560 1.79 13 270
41.500 126.2.KO4T1C041500 1.69 +0.69 +69.00% 0.04 2.060 2.27 1 379
42.000 126.2.KO4T1C042000 2.29 +0.99 +76.15% 0.11 2.560 2.84 1 335
42.500 126.2.KO4T1C042500 1.85 +0.64 +52.89% 0.07 3.050 3.3 4 186
43.000 126.2.KO4T1C043000 3.65 +1.17 +47.18% 0.12 3.550 3.85 12 74
43.500 126.2.KO4T1C043500 1.40 -0.73 -34.27% 0.07 4.050 4.3 20 20
44.000 126.2.KO4T1C044000 2.12 -0.28 -11.67% 0.02 4.500 4.75 174 198
44.500 126.2.KO4T1C044500 2.57 -0.36 -12.29% 0.37 5.000 5.6 29 53
45.000 126.2.KO4T1C045000 3.80 +1.30 +52.00% 0.12 5.550 5.85 10 10
45.500 126.2.KO4T1C045500 4.38 +1.39 +46.49% 0.12 6.050 6.35 5 2
46.000 126.2.KO4T1C046000 4.80 +1.07 +28.69% 0.12 6.550 6.85 2 2
46.500 126.2.KO4T1C046500 4.10 +4.10 NA 0.12 7.050 7.35 24 24
47.000 126.2.KO4T1C047000 4.50 +4.50 NA 0.37 7.500 8.1 70 70
47.500 126.2.KO4T1C047500 NA NA NA NA 8.000 8.6 NA NA
48.000 126.2.KO4T1C048000 NA NA NA NA 8.500 9.1 NA NA
48.500 126.2.KO4T1C048500 NA NA NA NA 9.000 9.6 NA NA
49.000 126.2.KO4T1C049000 NA NA NA NA 9.400 10.1 NA NA
49.500 126.2.KO4T1C049500 NA NA NA NA 9.900 10.85 NA NA
50.000 126.2.KO4T1C050000 NA NA NA NA 10.300 10.85 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 12:00 PM ET