$42.38 +0.18 (0.43%) Coca-Cola Enterprises Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.38
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.18 (0.43%)
Prev Close: 42.20
Open: 42.31
Bid: 40.00
Ask: 45.67
Options:

Call Options: CCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CCE1422K24 17.70 0.00 17.00 770.0 19.10 200.0 0.0 0
25.00 CCE1422K25 15.60 0.00 15.10 32.0 18.50 49.0 0.0 0
26.00 CCE1422K26 14.60 0.00 14.10 105.0 17.70 48.0 0.0 0
27.00 CCE1422K27 13.60 0.00 13.10 548.0 16.70 144.0 0.0 0
28.00 CCE1422K28 12.90 0.00 12.40 330.0 15.70 235.0 0.0 0
29.00 CCE1422K29 16.80 4.90 11.60 473.0 14.70 322.0 20.0 10
30.00 CCE1422K30 11.10 0.00 10.60 231.0 13.30 116.0 0.0 0
31.00 CCE1422K31 10.10 0.00 9.40 895.0 12.40 801.0 0.0 0
32.00 CCE1422K32 10.00 0.00 9.70 495.0 10.70 354.0 0.0 0
33.00 CCE1422K33 9.00 0.00 8.70 511.0 9.70 327.0 0.0 0
34.00 CCE1422K34 8.00 0.00 7.70 487.0 8.70 353.0 0.0 0
35.00 CCE1422K35 10.49 3.49 6.70 519.0 7.70 371.0 10.0 10
36.00 CCE1422K36 6.10 0.00 5.70 513.0 6.70 387.0 0.0 0
37.00 CCE1422K37 5.40 0.30 4.80 952.0 5.80 465.0 10.0 10
38.00 CCE1422K38 4.20 0.00 4.40 144.0 4.60 35.0 0.0 0
39.00 CCE1422K39 2.88 -0.42 3.50 163.0 3.70 154.0 15.0 43
40.00 CCE1422K40 2.75 0.20 2.65 160.0 2.85 141.0 8.0 124
41.00 CCE1422K41 2.30 0.00 1.90 25.0 2.05 161.0 4.0 556
42.00 CCE1422K42 1.20 -0.59 1.25 196.0 1.40 292.0 6.0 210
43.00 CCE1422K43 0.85 -0.37 0.80 116.0 0.95 273.0 110.0 370
44.00 CCE1422K44 0.57 -0.08 0.50 68.0 0.65 366.0 2.0 689
45.00 CCE1422K45 0.40 0.00 0.30 98.0 0.45 330.0 92.0 1,312
46.00 CCE1422K46 0.25 -0.13 0.20 44.0 0.30 312.0 30.0 1,426
47.00 CCE1422K47 0.25 0.10 0.10 278.0 0.20 192.0 63.0 7,856
48.00 CCE1422K48 0.20 0.15 0.05 276.0 0.15 206.0 3.0 1,505
49.00 CCE1422K49 0.10 0.05 0.05 349.0 0.10 16.0 10.0 3,987
50.00 CCE1422K50 0.10 0.05 0.05 22.0 0.10 156.0 75.0 1,793
55.00 CCE1422K55 0.05 -0.05 0.05 6.0 0.05 114.0 11.0 1,071
60.00 CCE1422K60 0.05 0.00 0.05 10.0 0.05 148.0 0.0 0
65.00 CCE1422K65 0.05 0.00 0.05 1.0 0.05 168.0 0.0 0
70.00 CCE1422K70 0.05 0.00 0.05 4.0 0.05 168.0 0.0 0

Put Options: CCE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CCE1422W24 0.05 0.00 0.05 1.0 0.05 159.0 0.0 0
25.00 CCE1422W25 0.05 0.00 0.05 1.0 0.05 156.0 0.0 0
26.00 CCE1422W26 0.05 0.00 0.05 1.0 0.05 166.0 18.0 18
27.00 CCE1422W27 0.05 0.00 0.05 1.0 0.05 161.0 0.0 0
28.00 CCE1422W28 0.05 0.00 0.05 1.0 0.05 166.0 0.0 0
29.00 CCE1422W29 0.05 0.00 0.05 58.0 0.05 160.0 0.0 0
30.00 CCE1422W30 0.10 0.05 0.05 10.0 0.05 132.0 2.0 39
31.00 CCE1422W31 0.15 0.05 0.05 10.0 0.05 38.0 7.0 7
32.00 CCE1422W32 0.05 -0.05 0.05 50.0 0.05 41.0 1.0 1
33.00 CCE1422W33 0.15 0.05 0.05 50.0 0.05 21.0 50.0 50
34.00 CCE1422W34 0.37 0.27 0.05 86.0 0.10 193.0 10.0 10
35.00 CCE1422W35 0.05 0.00 0.05 10.0 0.10 50.0 1.0 15
36.00 CCE1422W36 0.20 0.15 0.05 230.0 0.10 32.0 5.0 637
37.00 CCE1422W37 0.25 0.15 0.05 388.0 0.15 63.0 38.0 51
38.00 CCE1422W38 0.20 0.00 0.10 389.0 0.20 99.0 6.0 44
39.00 CCE1422W39 0.25 0.00 0.20 249.0 0.30 134.0 93.0 333
40.00 CCE1422W40 0.60 0.10 0.35 579.0 0.50 315.0 10.0 291
41.00 CCE1422W41 0.85 0.00 0.60 405.0 0.75 249.0 44.0 625
42.00 CCE1422W42 1.10 0.10 1.05 1.0 1.15 24.0 75.0 215
43.00 CCE1422W43 1.90 0.35 1.55 225.0 1.70 92.0 4.0 255
44.00 CCE1422W44 3.76 1.31 2.25 270.0 2.45 159.0 21.0 2,783
45.00 CCE1422W45 4.60 1.30 3.10 83.0 3.30 176.0 3.0 629
46.00 CCE1422W46 4.79 0.69 3.90 149.0 4.20 386.0 1.0 398
47.00 CCE1422W47 6.28 1.18 4.90 43.0 5.10 108.0 65.0 1,447
48.00 CCE1422W48 4.90 -1.10 5.70 429.0 6.20 348.0 6.0 621
49.00 CCE1422W49 7.60 0.60 6.60 592.0 7.60 786.0 10.0 82
50.00 CCE1422W50 4.20 -3.00 7.60 549.0 8.60 803.0 9.0 16
55.00 CCE1422W55 7.20 -4.90 12.60 383.0 13.60 690.0 21.0 21
60.00 CCE1422W60 13.10 -3.90 16.90 168.0 18.70 198.0 1.0 1
65.00 CCE1422W65 20.80 0.00 21.20 42.0 25.00 32.0 0.0 0
70.00 CCE1422W70 26.40 0.00 27.00 694.0 29.00 393.0 0.0 0