COCA-COLA COMPANY

(NYSE: KO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.94 Down -0.03 -0.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.KO4GPC030000 11.20 +11.20 NA 0.46 9.500 11.4 3 3
31.000 126.2.KO4GPC031000 NA NA NA NA 8.500 10.25 NA NA
32.000 126.2.KO4GPC032000 NA NA NA NA 8.750 9.25 NA NA
33.000 126.2.KO4GPC033000 NA NA NA NA 7.750 8.25 NA NA
33.500 126.2.KO4GPC033500 NA NA NA NA 7.250 7.65 NA NA
34.000 126.2.KO4GPC034000 8.55 +8.55 NA 0.31 6.750 7.25 1 1
34.500 126.2.KO4GPC034500 NA NA NA NA 6.250 6.75 NA NA
35.000 126.2.KO4GPC035000 NA NA NA NA 5.750 6.25 NA NA
35.500 126.2.KO4GPC035500 NA NA NA NA 5.250 5.75 NA NA
36.000 126.2.KO4GPC036000 6.40 +6.40 NA 0.26 4.800 5.2 37 37
36.500 126.2.KO4GPC036500 5.90 +5.90 NA 0.26 4.350 4.7 21 21
37.000 126.2.KO4GPC037000 NA NA NA NA 3.800 4.2 NA NA
37.500 126.2.KO4GPC037500 NA NA NA NA 3.350 3.7 NA NA
38.000 126.2.KO4GPC038000 NA NA NA NA 2.920 3.15 2 2
38.500 126.2.KO4GPC038500 NA NA NA NA 2.330 2.64 NA NA
39.000 126.2.KO4GPC039000 2.01 -1.07 -34.74% 0.13 1.900 2.07 66 635
39.500 126.2.KO4GPC039500 NA NA NA NA 1.400 1.57 NA NA
40.000 126.2.KO4GPC040000 1.02 +0.32 +45.71% 0.11 0.940 1.05 5 148
40.500 126.2.KO4GPC040500 0.44 +0.03 +7.32% 0.12 0.400 0.56 3 79
41.000 126.2.KO4GPC041000 0.08 +0.02 +33.33% 0.08 0.040 0.08 228 3,570
41.500 126.2.KO4GPC041500 0.01 -0.01 -50.00% 0.01 NA 0.01 21 2,604
42.000 126.2.KO4GPC042000 0.01 -0.01 -50.00% 0.02 NA 0.02 160 2,101
42.500 126.2.KO4GPC042500 0.01 unch unch 0.02 NA 0.02 1 3,276
43.000 126.2.KO4GPC043000 0.01 unch unch 0.01 NA 0.01 5 6,354
43.500 126.2.KO4GPC043500 0.01 unch unch 0.02 NA 0.02 5 766
44.000 126.2.KO4GPC044000 0.01 -0.10 -90.91% 0.01 NA 0.01 64 1,263
44.500 126.2.KO4GPC044500 0.05 +0.05 NA 0.02 NA 0.02 20 20
45.000 126.2.KO4GPC045000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 6
45.500 126.2.KO4GPC045500 0.05 +0.05 NA 0.02 NA 0.02 200 200
46.000 126.2.KO4GPC046000 0.01 +0.01 NA 0.02 NA 0.02 30 30
46.500 126.2.KO4GPC046500 NA NA NA NA NA 0.02 NA NA
47.000 126.2.KO4GPC047000 NA NA NA NA NA 0.02 NA NA
47.500 126.2.KO4GPC047500 NA NA NA NA NA 0.02 NA NA
48.000 126.2.KO4GPC048000 NA NA NA NA NA 0.02 NA NA
48.500 126.2.KO4GPC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.KO4GPC049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.KO4GPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.KO4GPC050000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.KO4GPC052500 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.KO4SPC030000 NA NA NA NA NA 0.02 NA NA
31.000 126.2.KO4SPC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.KO4SPC032000 NA NA NA NA NA 0.02 NA NA
33.000 126.2.KO4SPC033000 NA NA NA NA NA 0.02 NA NA
33.500 126.2.KO4SPC033500 NA NA NA NA NA 0.02 NA NA
34.000 126.2.KO4SPC034000 0.04 +0.04 NA 0.02 NA 0.02 22 22
34.500 126.2.KO4SPC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.KO4SPC035000 NA NA NA NA NA 0.02 NA NA
35.500 126.2.KO4SPC035500 NA NA NA NA NA 0.02 NA NA
36.000 126.2.KO4SPC036000 NA NA NA NA NA 0.02 NA NA
36.500 126.2.KO4SPC036500 NA NA NA NA NA 0.02 NA NA
37.000 126.2.KO4SPC037000 0.05 +0.05 NA 0.02 NA 0.02 2 2
37.500 126.2.KO4SPC037500 0.10 +0.10 NA 0.02 NA 0.02 9 9
38.000 126.2.KO4SPC038000 0.04 -0.01 -20.00% 0.02 NA 0.02 14 33
38.500 126.2.KO4SPC038500 0.02 -0.04 -66.67% 0.02 NA 0.02 24 36
39.000 126.2.KO4SPC039000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 92
39.500 126.2.KO4SPC039500 0.01 -0.04 -80.00% 0.02 NA 0.02 16 116
40.000 126.2.KO4SPC040000 0.01 unch unch 0.02 0.010 0.02 5 4,330
40.500 126.2.KO4SPC040500 0.01 -0.01 -50.00% 0.02 NA 0.02 50 1,593
41.000 126.2.KO4SPC041000 0.10 -0.08 -44.44% 0.06 0.080 0.12 309 3,322
41.500 126.2.KO4SPC041500 0.68 +0.15 +28.30% 0.04 0.440 0.6 51 1,506
42.000 126.2.KO4SPC042000 0.97 -0.19 -16.38% 0.05 0.920 1.11 47 661
42.500 126.2.KO4SPC042500 1.48 -0.07 -4.52% 0.05 1.420 1.61 10 224
43.000 126.2.KO4SPC043000 2.20 +0.35 +18.92% 0.04 1.910 2.1 5 395
43.500 126.2.KO4SPC043500 2.32 +1.03 +79.85% 0.06 2.390 2.62 35 9
44.000 126.2.KO4SPC044000 2.86 +1.16 +68.24% 0.14 2.870 3.2 42 32
44.500 126.2.KO4SPC044500 2.32 +2.32 NA 0.14 3.300 3.7 67 67
45.000 126.2.KO4SPC045000 2.87 +2.87 NA 0.14 3.800 4.2 NA 1
45.500 126.2.KO4SPC045500 NA NA NA NA 4.300 4.7 NA NA
46.000 126.2.KO4SPC046000 NA NA NA NA 4.800 5.2 NA NA
46.500 126.2.KO4SPC046500 NA NA NA NA 5.250 5.75 NA NA
47.000 126.2.KO4SPC047000 NA NA NA NA 5.750 6.25 NA NA
47.500 126.2.KO4SPC047500 NA NA NA NA 6.250 6.75 NA NA
48.000 126.2.KO4SPC048000 NA NA NA NA 6.750 7.25 NA NA
48.500 126.2.KO4SPC048500 NA NA NA NA 7.250 7.75 NA NA
49.000 126.2.KO4SPC049000 NA NA NA NA 7.750 8.25 NA NA
49.500 126.2.KO4SPC049500 NA NA NA NA 8.250 8.75 NA NA
50.000 126.2.KO4SPC050000 NA NA NA NA 8.750 9.25 NA NA
52.500 126.2.KO4SPC052500 NA NA NA NA 11.100 12.6 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 9:48 AM ET