Coca-Cola Co $40.18

up +1.45


15/4/2014 06:40 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 40.18
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 1.45 (3.74 %)
Prev Close: 38.73
Open: 39.83
Bid: 40.17
Ask: 40.18
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KO Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: KO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KO1419D25 11.95 0.00 13.05 50.0 16.95 71.0 0.0 0
28.00 KO1425D28 8.85 0.00 10.00 33.0 14.00 21.0 0.0 0
29.00 KO1419D29 9.40 0.00 10.95 10.0 11.50 81.0 2.0 2
29.00 KO1425D29 9.73 1.78 9.00 33.0 13.25 116.0 1.0 1
30.00 KO1419D30 8.65 1.40 8.35 33.0 11.75 1.0 1.0 10
30.00 KO1425D30 6.95 0.00 8.05 2.0 11.70 1.0 0.0 0
31.00 KO1419D31 7.40 0.30 7.10 33.0 9.40 10.0 10.0 10
31.00 KO1425D31 5.95 0.00 7.00 15.0 9.50 15.0 0.0 0
31.50 KO1419D31.5 6.35 0.00 6.95 15.0 8.90 16.0 0.0 0
32.00 KO1419D32 6.45 0.00 7.95 25.0 8.25 34.0 1.0 1
32.00 KO1425D32 6.35 0.00 6.00 15.0 8.50 15.0 0.0 0
32.50 KO1419D32.5 5.65 0.00 5.90 15.0 7.90 16.0 0.0 0
33.00 KO1419D33 4.49 -0.96 6.95 25.0 7.30 89.0 6.0 4
33.00 KO1425D33 5.35 0.00 5.10 15.0 7.45 15.0 0.0 0
33.50 KO1419D33.5 4.75 0.00 5.05 15.0 6.90 16.0 0.0 0
34.00 KO1419D34 6.10 1.75 5.95 25.0 6.30 90.0 5.0 21
34.00 KO1425D34 6.64 2.24 5.95 36.0 6.30 36.0 5.0 25
34.50 KO1419D34.5 3.85 0.00 4.35 15.0 5.90 16.0 0.0 0
35.00 KO1419D35 5.14 1.79 5.10 10.0 5.25 52.0 11.0 26
35.00 KO1425D35 3.35 0.00 4.65 37.0 5.30 37.0 0.0 0
35.50 KO1419D35.5 3.35 0.45 4.45 24.0 4.80 24.0 39.0 0
36.00 KO1419D36 4.20 1.62 3.95 470.0 4.30 581.0 27.0 221
36.00 KO1425D36 2.41 0.00 3.65 47.0 4.30 37.0 0.0 0
36.50 KO1419D36.5 1.90 0.00 3.20 42.0 3.80 37.0 0.0 0
36.50 KO1425D36.5 2.20 0.00 3.10 47.0 3.80 36.0 0.0 0
37.00 KO1419D37 3.10 1.38 3.10 234.0 3.25 54.0 2522.0 4,439
37.00 KO1425D37 1.80 0.00 3.00 42.0 3.30 42.0 10.0 13
37.50 KO1419D37.5 1.21 0.00 2.20 57.0 2.76 31.0 0.0 0
37.50 KO1425D37.5 2.71 1.39 2.61 48.0 2.78 51.0 3.0 84
38.00 KO1419D38 2.18 1.35 2.13 132.0 2.25 446.0 289.0 6,883
38.00 KO1425D38 1.95 1.16 2.16 33.0 2.22 58.0 5.0 1,938
38.50 KO1419D38.5 1.66 1.16 1.65 19.0 1.71 63.0 739.0 1,252
38.50 KO1425D38.5 1.67 1.06 1.67 90.0 1.73 22.0 487.0 910
39.00 KO1419D39 1.25 0.96 1.17 56.0 1.22 16.0 5567.0 19,122
39.00 KO1425D39 1.20 0.86 1.20 31.0 1.26 58.0 1654.0 3,327
39.50 KO1419D39.5 0.76 0.63 0.69 66.0 0.73 10.0 2477.0 2,768
39.50 KO1425D39.5 0.83 0.65 0.77 255.0 0.82 26.0 167.0 2,764
40.00 KO1419D40 0.30 0.25 0.28 513.0 0.32 35.0 6997.0 12,923
40.00 KO1425D40 0.50 0.41 0.42 90.0 0.44 10.0 596.0 1,219
40.50 KO1419D40.5 0.07 0.05 0.07 15.0 0.09 543.0 1787.0 2,982
40.50 KO1425D40.5 0.23 0.17 0.18 421.0 0.21 45.0 460.0 770
41.00 KO1419D41 0.02 0.00 0.01 24.0 0.03 504.0 77.0 1,617
41.00 KO1425D41 0.09 0.08 0.06 70.0 0.09 79.0 307.0 67
41.50 KO1419D41.5 0.02 0.00 0.01 10.0 0.02 496.0 2.0 2
41.50 KO1425D41.5 0.04 0.03 0.02 21.0 0.04 63.0 369.0 37
42.00 KO1419D42 0.01 -0.01 0.01 75.0 0.02 514.0 10.0 480
42.00 KO1425D42 0.02 0.00 0.01 74.0 0.03 73.0 0.0 0
42.50 KO1419D42.5 0.01 0.00 0.00 0.0 0.01 502.0 0.0 0
42.50 KO1425D42.5 0.02 0.00 0.01 38.0 0.02 63.0 0.0 0
43.00 KO1419D43 0.01 0.00 0.01 112.0 0.01 504.0 6.0 25
43.00 KO1425D43 0.03 0.01 0.00 0.0 0.02 52.0 35.0 35
43.50 KO1419D43.5 0.01 0.00 0.00 0.0 0.01 502.0 0.0 0
43.50 KO1425D43.5 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
44.00 KO1419D44 0.04 0.02 0.02 422.0 0.02 56.0 1.0 17
44.00 KO1425D44 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
44.50 KO1419D44.5 0.01 0.00 0.00 0.0 0.01 502.0 0.0 0
44.50 KO1425D44.5 0.02 0.00 0.00 0.0 0.01 52.0 0.0 0
45.00 KO1419D45 0.03 0.01 0.01 139.0 0.02 51.0 3.0 31
45.00 KO1425D45 0.02 0.00 0.00 0.0 0.01 75.0 0.0 0
45.50 KO1419D45.5 0.01 0.00 0.00 0.0 0.01 502.0 0.0 0
45.50 KO1425D45.5 0.02 0.00 0.00 0.0 0.01 52.0 0.0 0
46.00 KO1419D46 0.01 0.00 0.00 0.0 0.01 504.0 0.0 0
46.00 KO1425D46 0.01 0.00 0.00 0.0 0.01 52.0 0.0 0
47.00 KO1419D47 0.01 0.00 0.00 0.0 0.01 504.0 0.0 0
47.00 KO1425D47 0.01 0.00 0.00 0.0 0.01 52.0 0.0 0
48.00 KO1419D48 0.01 0.00 0.00 0.0 0.01 504.0 0.0 0
50.00 KO1419D50 0.01 0.00 0.00 0.0 0.01 504.0 0.0 0

Put Options: KO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KO1419P25 0.01 -0.01 0.01 82.0 0.02 51.0 1.0 74
28.00 KO1425P28 0.01 0.00 0.00 0.0 0.01 52.0 0.0 0
29.00 KO1419P29 0.06 0.04 0.01 85.0 0.02 35.0 2.0 12
29.00 KO1425P29 0.01 0.00 0.01 64.0 0.01 41.0 0.0 0
30.00 KO1419P30 0.02 0.01 0.01 48.0 0.01 503.0 1.0 41
30.00 KO1425P30 0.01 0.00 0.01 136.0 0.01 41.0 0.0 0
31.00 KO1419P31 0.02 0.00 0.01 80.0 0.02 35.0 1.0 76
31.00 KO1425P31 0.01 0.00 0.01 45.0 0.01 41.0 0.0 0
31.50 KO1419P31.5 0.01 0.00 0.00 0.0 0.01 503.0 0.0 0
32.00 KO1419P32 0.02 0.01 0.01 10.0 0.02 51.0 5.0 162
32.00 KO1425P32 0.02 0.00 0.01 75.0 0.01 52.0 0.0 0
32.50 KO1419P32.5 0.02 0.00 0.00 0.0 0.01 503.0 0.0 0
33.00 KO1419P33 0.01 0.00 0.01 1.0 0.02 33.0 5.0 2,151
33.00 KO1425P33 0.02 0.00 0.01 24.0 0.01 52.0 0.0 0
33.50 KO1419P33.5 0.02 0.00 0.00 0.0 0.01 503.0 0.0 0
34.00 KO1419P34 0.02 0.01 0.01 5.0 0.01 503.0 5.0 305
34.00 KO1425P34 0.03 0.01 0.01 26.0 0.02 52.0 200.0 201
34.50 KO1419P34.5 0.02 0.00 0.00 0.0 0.01 503.0 0.0 0
35.00 KO1419P35 0.01 -0.01 0.01 330.0 0.01 499.0 6.0 5,645
35.00 KO1425P35 0.07 -4.78 0.01 53.0 0.02 52.0 4.0 4
35.50 KO1419P35.5 0.02 0.00 0.00 0.0 0.01 502.0 0.0 0
36.00 KO1419P36 0.01 -0.01 0.01 10.0 0.01 499.0 11.0 2,490
36.00 KO1425P36 0.05 0.00 0.02 27.0 0.02 47.0 1.0 7
36.50 KO1419P36.5 0.01 0.00 0.01 529.0 0.01 531.0 34.0 34
36.50 KO1425P36.5 0.05 0.00 0.03 205.0 0.02 55.0 3.0 78
37.00 KO1419P37 0.01 -0.03 0.01 25.0 0.01 500.0 91.0 8,228
37.00 KO1425P37 0.02 -0.07 0.01 7.0 0.02 52.0 83.0 386
37.50 KO1419P37.5 0.01 -0.08 0.01 4.0 0.02 509.0 6.0 349
37.50 KO1425P37.5 0.02 -0.12 0.01 37.0 0.02 40.0 69.0 431
38.00 KO1419P38 0.01 -0.15 0.01 3.0 0.01 491.0 781.0 12,121
38.00 KO1425P38 0.03 -0.19 0.01 66.0 0.03 64.0 39.0 822
38.50 KO1419P38.5 0.01 -0.32 0.01 57.0 0.02 498.0 998.0 4,616
38.50 KO1425P38.5 0.02 -0.39 0.02 134.0 0.04 11.0 69.0 844
39.00 KO1419P39 0.02 -0.56 0.01 11.0 0.04 498.0 663.0 10,356
39.00 KO1425P39 0.09 -0.54 0.05 67.0 0.07 114.0 5.0 908
39.50 KO1419P39.5 0.04 -0.94 0.03 16.0 0.05 497.0 561.0 295
39.50 KO1425P39.5 0.15 -0.83 0.11 106.0 0.14 230.0 181.0 629
40.00 KO1419P40 0.14 -1.21 0.10 15.0 0.14 522.0 4290.0 3,176
40.00 KO1425P40 0.24 -1.12 0.25 96.0 0.28 81.0 171.0 475
40.50 KO1419P40.5 0.36 -1.32 0.38 508.0 0.42 513.0 634.0 0
40.50 KO1425P40.5 0.52 -1.32 0.51 35.0 0.54 50.0 25.0 21
41.00 KO1419P41 1.00 -1.29 0.82 23.0 0.88 83.0 2510.0 2,498
41.00 KO1425P41 2.17 0.00 0.87 22.0 0.93 62.0 0.0 0
41.50 KO1419P41.5 2.67 0.00 1.03 57.0 1.41 49.0 0.0 0
41.50 KO1425P41.5 2.67 0.00 1.33 11.0 1.39 35.0 0.0 0
42.00 KO1419P42 3.65 0.60 1.51 33.0 1.90 10.0 1.0 17
42.00 KO1425P42 3.15 0.00 1.53 48.0 1.90 37.0 0.0 0
42.50 KO1419P42.5 3.60 0.00 2.01 24.0 2.78 29.0 0.0 0
42.50 KO1425P42.5 3.50 0.00 1.95 31.0 2.85 47.0 0.0 0
43.00 KO1419P43 4.10 0.00 2.49 11.0 3.35 33.0 1.0 1
43.00 KO1425P43 2.80 -0.95 2.41 32.0 2.90 31.0 2.0 0
43.50 KO1419P43.5 4.60 0.00 2.99 35.0 3.45 15.0 0.0 0
43.50 KO1425P43.5 4.25 0.00 2.85 53.0 3.90 53.0 0.0 0
44.00 KO1419P44 4.80 0.00 3.35 21.0 4.30 21.0 0.0 0
44.00 KO1425P44 4.25 0.00 3.20 29.0 4.45 29.0 0.0 0
44.50 KO1419P44.5 5.30 0.00 3.95 15.0 4.45 15.0 0.0 0
44.50 KO1425P44.5 4.70 0.00 3.55 21.0 6.10 78.0 0.0 0
45.00 KO1419P45 7.30 1.60 3.05 33.0 6.65 33.0 30.0 27
45.00 KO1425P45 5.10 0.00 3.00 78.0 7.00 83.0 0.0 0
45.50 KO1419P45.5 6.30 0.00 3.90 33.0 6.80 33.0 0.0 0
45.50 KO1425P45.5 5.60 0.00 3.55 11.0 7.55 21.0 0.0 0
46.00 KO1419P46 6.85 0.00 4.30 33.0 7.20 33.0 0.0 0
46.00 KO1425P46 6.10 0.00 3.90 15.0 6.25 15.0 0.0 0
47.00 KO1419P47 7.85 0.00 5.30 33.0 8.45 33.0 0.0 0
47.00 KO1425P47 6.65 0.00 5.05 11.0 9.10 21.0 0.0 0
48.00 KO1419P48 8.75 0.00 6.10 33.0 9.90 33.0 0.0 0
50.00 KO1419P50 9.65 0.00 8.05 21.0 11.90 34.0 0.0 0
Trading Center