$43.29 +0.41 (0.96%) Coca-Cola Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 43.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.41 (0.96%)
Prev Close: 42.88
Open: 42.75
Bid: 43.25
Ask: 43.26
Options:

Call Options: KO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 KO1424J33 9.65 0.00 10.10 5.0 10.80 52.0 0.0 0
33.00 KO1431J33 9.10 -0.60 9.60 856.0 10.75 144.0 1.0 1
34.00 KO1424J34 8.30 0.00 8.70 960.0 9.60 224.0 0.0 0
34.00 KO1431J34 8.70 0.00 9.15 278.0 9.40 125.0 0.0 0
34.50 KO1424J34.5 8.15 0.00 8.15 960.0 9.05 224.0 0.0 0
35.00 KO1424J35 7.65 0.00 7.65 991.0 8.55 151.0 0.0 0
35.00 KO1431J35 7.75 0.05 8.15 590.0 8.40 145.0 2.0 24
35.50 KO1424J35.5 7.15 0.00 7.55 1022.0 7.95 161.0 0.0 0
36.00 KO1424J36 6.65 0.00 7.05 885.0 7.45 128.0 0.0 0
36.00 KO1431J36 8.62 1.92 7.05 1008.0 7.40 130.0 2.0 2
36.50 KO1424J36.5 6.15 0.00 6.55 876.0 6.95 128.0 0.0 0
36.50 KO1431J36.5 6.20 0.00 6.55 1137.0 6.90 156.0 0.0 0
37.00 KO1424J37 5.65 0.00 6.05 891.0 6.45 161.0 0.0 0
37.00 KO1431J37 5.70 0.00 6.05 1151.0 6.45 191.0 0.0 0
37.50 KO1424J37.5 5.15 0.00 5.55 896.0 5.95 128.0 0.0 0
37.50 KO1431J37.5 5.20 0.00 5.60 801.0 5.90 215.0 0.0 0
38.00 KO1424J38 3.60 -1.05 5.05 224.0 5.45 224.0 27.0 27
38.00 KO1431J38 4.75 0.00 5.10 978.0 5.45 201.0 0.0 0
38.50 KO1424J38.5 4.30 0.10 4.55 2229.0 4.95 715.0 119.0 128
38.50 KO1431J38.5 3.70 -0.55 4.60 225.0 4.95 225.0 1.0 1
39.00 KO1424J39 3.40 -0.30 4.05 350.0 4.45 255.0 10.0 10
39.00 KO1431J39 4.25 0.45 4.10 229.0 4.45 229.0 3.0 80
39.50 KO1424J39.5 2.81 -0.39 3.60 27.0 3.95 255.0 50.0 50
39.50 KO1431J39.5 3.45 0.00 3.60 229.0 3.95 217.0 0.0 0
40.00 KO1424J40 3.29 0.36 3.15 133.0 3.40 230.0 2.0 33
40.00 KO1431J40 2.10 -0.88 3.25 175.0 3.35 128.0 52.0 52
40.50 KO1424J40.5 2.84 0.39 2.74 1108.0 2.86 251.0 1.0 39
40.50 KO1431J40.5 1.41 -1.11 2.77 436.0 2.90 394.0 66.0 66
41.00 KO1424J41 2.33 0.39 2.27 1083.0 2.39 883.0 2.0 474
41.00 KO1431J41 2.12 0.00 2.31 1999.0 2.43 572.0 5.0 51
41.50 KO1424J41.5 1.80 0.21 1.84 948.0 1.95 98.0 5.0 51
41.50 KO1431J41.5 2.08 0.41 1.88 98.0 1.97 783.0 9.0 81
42.00 KO1424J42 1.44 0.18 1.44 131.0 1.53 133.0 151.0 754
42.00 KO1431J42 1.60 0.24 1.45 1380.0 1.55 675.0 13.0 216
42.50 KO1424J42.5 1.06 0.28 1.05 218.0 1.14 139.0 262.0 10,476
42.50 KO1431J42.5 1.15 0.18 1.10 105.0 1.15 199.0 5.0 268
43.00 KO1424J43 0.72 0.15 0.72 132.0 0.79 108.0 1620.0 4,279
43.00 KO1431J43 0.81 0.16 0.78 144.0 0.85 814.0 776.0 3,966
43.50 KO1424J43.5 0.47 0.10 0.47 60.0 0.52 89.0 848.0 876
43.50 KO1431J43.5 0.56 0.13 0.52 245.0 0.58 742.0 391.0 303
44.00 KO1424J44 0.29 0.10 0.28 32.0 0.32 124.0 3795.0 888
44.00 KO1431J44 0.36 0.09 0.34 101.0 0.37 29.0 534.0 147
44.50 KO1424J44.5 0.18 0.08 0.16 78.0 0.19 120.0 942.0 571
44.50 KO1431J44.5 0.22 0.02 0.21 50.0 0.26 297.0 222.0 249
45.00 KO1424J45 0.10 0.06 0.09 226.0 0.12 94.0 2057.0 3,349
45.00 KO1431J45 0.10 0.00 0.12 181.0 0.15 94.0 8.0 203
45.50 KO1424J45.5 0.04 0.02 0.05 161.0 0.08 178.0 312.0 515
45.50 KO1431J45.5 0.09 0.03 0.06 151.0 0.10 108.0 1.0 2,017
46.00 KO1424J46 0.04 0.03 0.02 54.0 0.05 86.0 161.0 688
46.00 KO1431J46 0.16 0.12 0.04 12.0 0.06 27.0 33.0 146
46.50 KO1424J46.5 0.02 0.01 0.01 180.0 0.04 107.0 10.0 220
46.50 KO1431J46.5 0.02 0.00 0.01 106.0 0.04 126.0 0.0 0
47.00 KO1424J47 0.06 0.00 0.01 10.0 0.03 122.0 10.0 11
47.00 KO1431J47 0.12 0.11 0.01 176.0 0.03 127.0 4.0 4
47.50 KO1424J47.5 0.04 0.01 0.01 50.0 0.03 302.0 200.0 200
47.50 KO1431J47.5 0.01 0.00 0.01 10.0 0.03 129.0 0.0 0
48.00 KO1424J48 0.02 0.00 0.01 209.0 0.02 127.0 0.0 0
48.00 KO1431J48 0.01 0.00 0.01 10.0 0.03 361.0 0.0 0
48.50 KO1424J48.5 0.02 0.00 0.01 306.0 0.02 127.0 0.0 0
48.50 KO1431J48.5 0.03 0.00 0.01 173.0 0.02 107.0 0.0 0
49.00 KO1424J49 0.02 0.00 0.01 168.0 0.02 108.0 0.0 0
49.00 KO1431J49 0.03 0.00 0.01 114.0 0.02 107.0 0.0 0
49.50 KO1424J49.5 0.02 0.00 0.01 620.0 0.02 323.0 0.0 0
49.50 KO1431J49.5 0.03 0.00 0.01 157.0 0.02 107.0 0.0 0
50.00 KO1424J50 0.03 0.01 0.01 141.0 0.02 342.0 6.0 6
50.00 KO1431J50 0.03 0.00 0.01 449.0 0.02 107.0 0.0 0
50.50 KO1424J50.5 0.04 0.02 0.01 86.0 0.02 358.0 32.0 51
50.50 KO1431J50.5 0.02 0.00 0.01 427.0 0.02 122.0 0.0 0
51.00 KO1424J51 0.02 0.00 0.01 220.0 0.02 378.0 0.0 0
51.00 KO1431J51 0.02 0.00 0.01 153.0 0.02 121.0 0.0 0
51.50 KO1424J51.5 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
51.50 KO1431J51.5 0.02 0.00 0.01 115.0 0.02 405.0 0.0 0
52.00 KO1424J52 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
52.00 KO1431J52 0.02 0.00 0.01 18.0 0.02 417.0 0.0 0

Put Options: KO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 KO1424V33 0.01 -0.01 0.01 10.0 0.01 109.0 16.0 101
33.00 KO1431V33 0.03 0.00 0.01 24.0 0.03 346.0 16.0 56
34.00 KO1424V34 0.01 0.00 0.01 82.0 0.01 148.0 23.0 71
34.00 KO1431V34 0.01 0.00 0.01 74.0 0.03 44.0 0.0 0
34.50 KO1424V34.5 0.03 0.02 0.01 74.0 0.02 106.0 22.0 22
35.00 KO1424V35 0.03 0.02 0.01 10.0 0.03 131.0 21.0 20
35.00 KO1431V35 0.03 0.00 0.01 116.0 0.04 516.0 2.0 2
35.50 KO1424V35.5 0.03 0.02 0.01 10.0 0.03 258.0 21.0 19
36.00 KO1424V36 0.04 0.03 0.01 10.0 0.03 295.0 66.0 66
36.00 KO1431V36 0.01 0.00 0.01 260.0 0.04 296.0 0.0 0
36.50 KO1424V36.5 0.01 0.00 0.01 63.0 0.02 144.0 142.0 20
36.50 KO1431V36.5 0.02 0.00 0.01 383.0 0.04 299.0 0.0 0
37.00 KO1424V37 0.03 0.02 0.01 86.0 0.03 75.0 12.0 42
37.00 KO1431V37 0.02 0.00 0.02 102.0 0.04 194.0 0.0 0
37.50 KO1424V37.5 0.03 0.02 0.01 164.0 0.04 231.0 10.0 28
37.50 KO1431V37.5 0.06 0.03 0.02 126.0 0.05 513.0 50.0 86
38.00 KO1424V38 0.02 0.01 0.01 213.0 0.04 437.0 18.0 52
38.00 KO1431V38 0.04 0.00 0.03 99.0 0.05 175.0 40.0 40
38.50 KO1424V38.5 0.02 0.00 0.01 229.0 0.04 57.0 0.0 0
38.50 KO1431V38.5 0.04 0.00 0.03 708.0 0.06 128.0 0.0 0
39.00 KO1424V39 0.03 0.00 0.02 281.0 0.03 24.0 116.0 52
39.00 KO1431V39 0.11 0.06 0.04 390.0 0.08 450.0 15.0 15
39.50 KO1424V39.5 0.13 0.09 0.02 331.0 0.06 209.0 29.0 354
39.50 KO1431V39.5 0.14 0.06 0.05 514.0 0.10 674.0 702.0 701
40.00 KO1424V40 0.06 0.01 0.05 51.0 0.09 101.0 233.0 1,041
40.00 KO1431V40 0.11 -0.05 0.07 390.0 0.11 269.0 16.0 88
40.50 KO1424V40.5 0.09 0.01 0.06 279.0 0.11 382.0 178.0 461
40.50 KO1431V40.5 0.08 -0.05 0.09 794.0 0.14 833.0 5.0 26
41.00 KO1424V41 0.12 -0.03 0.09 137.0 0.13 218.0 344.0 2,019
41.00 KO1431V41 0.21 0.00 0.12 1471.0 0.17 147.0 25.0 185
41.50 KO1424V41.5 0.14 -0.03 0.12 1490.0 0.15 1.0 474.0 189
41.50 KO1431V41.5 0.23 -0.08 0.19 58.0 0.22 93.0 25.0 2,007
42.00 KO1424V42 0.24 -0.03 0.22 365.0 0.26 123.0 1013.0 773
42.00 KO1431V42 0.29 -0.09 0.27 58.0 0.31 127.0 59.0 739
42.50 KO1424V42.5 0.36 -0.02 0.31 34.0 0.38 473.0 1875.0 5,319
42.50 KO1431V42.5 0.41 -0.12 0.39 38.0 0.45 230.0 1830.0 3,617
43.00 KO1424V43 0.52 -0.12 0.49 76.0 0.53 34.0 3376.0 1,286
43.00 KO1431V43 0.62 -0.09 0.59 285.0 0.63 15.0 1457.0 288
43.50 KO1424V43.5 0.76 -0.21 0.73 457.0 0.78 41.0 867.0 285
43.50 KO1431V43.5 0.85 -0.15 0.81 178.0 0.88 1068.0 55.0 165
44.00 KO1424V44 1.07 -0.26 1.04 974.0 1.12 116.0 96.0 3,115
44.00 KO1431V44 1.15 -0.31 1.12 146.0 1.18 908.0 57.0 138
44.50 KO1424V44.5 1.93 0.35 1.43 203.0 1.48 78.0 15.0 565
44.50 KO1431V44.5 2.03 0.35 1.47 1035.0 1.55 171.0 215.0 338
45.00 KO1424V45 1.86 -0.20 1.83 1111.0 1.95 722.0 84.0 5,043
45.00 KO1431V45 2.36 0.28 1.87 192.0 1.96 635.0 207.0 295
45.50 KO1424V45.5 2.99 0.49 2.25 262.0 2.36 147.0 3.0 66
45.50 KO1431V45.5 2.35 -0.22 2.33 749.0 2.41 178.0 20.0 72
46.00 KO1424V46 3.13 0.00 2.64 224.0 2.97 224.0 1.0 29
46.00 KO1431V46 3.16 0.00 2.80 173.0 2.88 289.0 1.0 236
46.50 KO1424V46.5 3.45 0.00 3.10 224.0 3.50 224.0 0.0 0
46.50 KO1431V46.5 3.45 0.00 3.15 219.0 3.50 225.0 0.0 0
47.00 KO1424V47 2.40 -1.55 3.60 1086.0 4.00 175.0 37.0 37
47.00 KO1431V47 3.95 0.00 3.65 198.0 4.00 229.0 0.0 0
47.50 KO1424V47.5 4.45 0.00 4.20 122.0 4.50 229.0 0.0 0
47.50 KO1431V47.5 4.45 0.00 4.15 208.0 4.50 225.0 0.0 0
48.00 KO1424V48 4.95 0.00 4.60 759.0 5.00 229.0 0.0 0
48.00 KO1431V48 4.95 0.00 4.65 1002.0 5.00 188.0 0.0 0
48.50 KO1424V48.5 4.30 -1.15 5.10 224.0 5.50 224.0 10.0 50
48.50 KO1431V48.5 5.45 0.00 5.15 196.0 5.50 224.0 0.0 0
49.00 KO1424V49 5.95 0.00 5.60 295.0 6.00 121.0 0.0 0
49.00 KO1431V49 5.80 0.00 5.65 194.0 6.00 224.0 0.0 0
49.50 KO1424V49.5 6.40 0.00 6.10 224.0 6.40 220.0 0.0 0
49.50 KO1431V49.5 6.30 0.00 6.15 193.0 6.50 224.0 0.0 0
50.00 KO1424V50 6.85 0.00 6.55 284.0 7.00 284.0 0.0 0
50.00 KO1431V50 6.75 0.00 6.65 221.0 7.00 224.0 0.0 0
50.50 KO1424V50.5 7.30 0.00 5.85 224.0 7.40 224.0 0.0 0
50.50 KO1431V50.5 7.30 0.00 7.00 229.0 7.45 229.0 0.0 0
51.00 KO1424V51 7.85 0.00 6.15 224.0 7.90 91.0 0.0 0
51.00 KO1431V51 7.80 0.00 6.20 90.0 8.10 224.0 0.0 0
51.50 KO1424V51.5 8.35 0.00 6.65 224.0 8.40 91.0 0.0 0
51.50 KO1431V51.5 8.20 0.00 6.50 10.0 8.50 16.0 0.0 0
52.00 KO1424V52 8.85 0.00 7.25 224.0 8.90 91.0 0.0 0
52.00 KO1431V52 8.80 0.00 7.00 224.0 9.00 224.0 0.0 0