COCA-COLA $42.25

down -0.09


22/5/2013 04:22 PM  |  NYSE : KO  |  Industries : Manufacturing / Other Food Manufacturing
Last Trade: 42.25
Trade Time: May 22 4:08 PM Eastern Daylight Time
Change: -0.09 (-0.21 %)
Prev Close: 42.34
Open: 42.28
Bid: 42.26
Ask: 42.34
12 Mo. Price Change : 13% - KO has underperformed the S&P 500 by 12%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: KO

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 KO1318E21 15.75 0.00 20.10 10 23.65 10 0 0
22.50 KO1318E22.5 14.25 0.00 18.60 10 22.15 10 0 0
24.00 KO1318E24 12.75 0.00 17.10 10 20.65 10 0 0
25.00 KO1318E25 0.00 0.00 16.10 10 19.65 10 0 0
26.00 KO1318E26 12.75 0.00 16.85 24 17.00 24 0 0
27.50 KO1318E27.5 0.00 0.00 13.65 10 17.15 10 0 0
29.00 KO1318E29 12.00 0.00 13.90 181 14.00 125 0 0
30.00 KO1318E30 12.92 0.00 12.90 341 13.00 516 0 0
30.00 KO1324E30 0.00 0.00 0.00 0 0.00 0 0 0
31.00 KO1318E31 7.05 0.00 10.15 10 13.65 20 0 0
31.00 KO1324E31 0.00 0.00 9.70 1 12.95 1 0 0
32.00 KO1324E32 0.00 0.00 8.75 1 12.00 21 0 0
32.50 KO1318E32.5 9.90 0.00 10.40 224 10.50 237 0 0
32.50 KO1324E32.5 0.00 0.00 8.25 1 11.40 1 0 0
33.00 KO1324E33 0.00 0.00 7.60 1 11.00 21 0 0
34.00 KO1318E34 8.30 0.00 8.85 24 9.00 124 0 0
34.00 KO1324E34 0.00 0.00 6.65 1 9.90 1 0 0
35.00 KO1318E35 7.86 0.00 7.90 1120 8.00 895 0 0
35.00 KO1324E35 0.00 0.00 5.70 1 8.90 1 0 0
35.50 KO1324E35.5 0.00 0.00 6.10 5 8.35 275 0 0
36.00 KO1318E36 6.20 0.00 6.90 261 7.00 250 0 0
36.00 KO1324E36 0.00 0.00 5.60 275 6.65 275 0 0
36.50 KO1324E36.5 0.00 0.00 5.10 5 7.30 22 0 0
37.00 KO1324E37 0.00 0.00 4.80 462 5.65 436 0 0
37.50 KO1318E37.5 5.42 0.00 5.45 24 5.50 903 0 0
37.50 KO1324E37.5 0.00 0.00 4.30 436 5.10 447 0 0
38.00 KO1324E38 5.35 0.00 4.20 402 4.30 386 0 42
38.50 KO1318E38.5 0.00 0.00 4.05 63 4.85 1 0 0
38.50 KO1324E38.5 0.00 0.00 3.50 259 4.10 443 0 0
39.00 KO1318E39 3.95 0.00 3.95 24 4.00 292 0 0
39.00 KO1324E39 0.00 0.00 3.00 824 3.60 1111 0 0
39.50 KO1318E39.5 0.00 0.00 3.05 63 3.65 159 0 0
39.50 KO1324E39.5 0.00 0.00 2.53 702 3.10 1296 0 0
40.00 KO1318E40 2.94 0.00 2.94 24 2.98 174 0 0
40.00 KO1324E40 2.60 2.60 2.23 80 2.26 76 82 0
40.50 KO1318E40.5 1.94 0.00 2.43 52 2.48 292 0 0
40.50 KO1324E40.5 1.71 0.00 1.72 724 1.77 287 0 23
41.00 KO1318E41 1.96 0.00 1.95 24 1.98 150 0 0
41.00 KO1324E41 1.26 -0.39 1.23 623 1.28 207 2 46
41.50 KO1318E41.5 1.34 0.00 1.43 174 1.48 303 0 0
41.50 KO1324E41.5 0.67 -0.39 0.78 37 0.80 28 55 11
42.00 KO1324E42 0.33 -0.19 0.37 37 0.39 52 151 92
42.50 KO1318E42.5 0.44 0.00 0.44 140 0.48 258 0 0
42.50 KO1324E42.5 0.13 -0.05 0.11 78 0.13 103 328 1,219
43.00 KO1324E43 0.06 0.01 0.02 77 0.03 62 73 1,482
43.50 KO1318E43.5 0.01 0.00 0.00 0 0.01 113 0 805
43.50 KO1324E43.5 0.02 0.01 0.00 0 0.01 62 10 751
44.00 KO1318E44 0.01 0.00 0.00 0 0.01 667 0 6,248
44.00 KO1324E44 0.01 0.00 0.00 0 0.01 306 0 479
44.50 KO1318E44.5 0.01 0.00 0.00 0 0.01 168 0 1
44.50 KO1324E44.5 0.00 0.00 0.00 0 0.02 1143 0 0
45.00 KO1318E45 0.03 0.00 0.00 0 0.01 897 0 888
45.00 KO1324E45 0.00 0.00 0.00 0 0.01 110 0 0
45.50 KO1318E45.5 0.00 0.00 0.00 0 0.01 793 0 0
45.50 KO1324E45.5 0.00 0.00 0.00 0 0.01 120 0 0
46.00 KO1318E46 0.02 0.00 0.00 0 0.01 87 0 67
46.00 KO1324E46 0.00 0.00 0.00 0 0.01 120 0 0
46.50 KO1318E46.5 0.00 0.00 0.00 0 0.01 173 0 0
46.50 KO1324E46.5 0.00 0.00 0.00 0 0.01 166 0 0
47.00 KO1324E47 0.00 0.00 0.00 0 0.01 132 0 0
47.50 KO1318E47.5 0.00 0.00 0.00 0 0.02 1831 0 0
47.50 KO1324E47.5 0.00 0.00 0.00 0 0.01 162 0 0
48.00 KO1324E48 0.00 0.00 0.00 0 0.01 150 0 0
49.00 KO1318E49 0.00 0.00 0.00 0 0.02 1931 0 0
49.00 KO1324E49 0.00 0.00 0.00 0 0.01 141 0 0
50.00 KO1324E50 0.00 0.00 0.00 0 0.01 124 0 0
52.50 KO1318E52.5 0.00 0.00 0.00 0 0.01 156 0 0
52.50 KO1324E52.5 0.00 0.00 0.00 0 0.01 75 0 0
55.00 KO1324E55 0.00 0.00 0.00 0 0.01 81 0 0

Put Options: KO

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 KO1318Q21 0.00 0.00 0.00 0 0.02 1150 0 0
22.50 KO1318Q22.5 0.03 0.00 0.00 0 0.01 35 0 77
24.00 KO1318Q24 0.00 0.00 0.00 0 0.02 1123 0 0
25.00 KO1318Q25 0.03 0.00 0.00 0 0.01 35 0 41
26.00 KO1318Q26 0.04 0.00 0.00 0 0.02 810 0 6
27.50 KO1318Q27.5 0.01 0.00 0.00 0 0.01 37 0 1,259
29.00 KO1318Q29 0.00 0.00 0.00 0 0.02 529 0 0
30.00 KO1318Q30 0.04 0.00 0.00 0 0.01 35 0 863
30.00 KO1324Q30 0.00 0.00 0.00 0 0.00 0 0 0
31.00 KO1318Q31 0.08 0.00 0.00 0 0.02 490 0 44
31.00 KO1324Q31 0.00 0.00 0.00 0 0.01 73 0 0
32.00 KO1324Q32 0.00 0.00 0.00 0 0.01 73 0 0
32.50 KO1318Q32.5 0.02 0.00 0.00 0 0.01 35 0 3,559
32.50 KO1324Q32.5 0.00 0.00 0.00 0 0.01 73 0 0
33.00 KO1324Q33 0.00 0.00 0.00 0 0.01 73 0 0
34.00 KO1318Q34 0.03 0.00 0.00 0 0.01 35 0 631
34.00 KO1324Q34 0.00 0.00 0.00 0 0.01 75 0 0
35.00 KO1318Q35 0.01 0.00 0.00 0 0.01 60 0 9,971
35.00 KO1324Q35 0.00 0.00 0.00 0 0.01 83 0 0
35.50 KO1324Q35.5 0.00 0.00 0.00 0 0.01 105 0 0
36.00 KO1318Q36 0.01 0.00 0.00 0 0.01 85 0 4,845
36.00 KO1324Q36 0.00 0.00 0.00 0 0.01 120 0 0
36.50 KO1324Q36.5 0.00 0.00 0.00 0 0.01 120 0 0
37.00 KO1324Q37 0.00 0.00 0.00 0 0.01 120 0 0
37.50 KO1318Q37.5 0.02 0.00 0.00 0 0.01 35 0 9,429
37.50 KO1324Q37.5 0.00 0.00 0.00 0 0.02 1105 0 0
38.00 KO1324Q38 0.00 0.00 0.00 0 0.02 1098 0 0
38.50 KO1318Q38.5 0.00 0.00 0.00 0 0.01 43 0 0
38.50 KO1324Q38.5 0.00 0.00 0.00 0 0.02 1001 0 0
39.00 KO1318Q39 0.01 0.00 0.00 0 0.01 53 0 9,772
39.00 KO1324Q39 0.02 0.00 0.00 0 0.01 122 0 5
39.50 KO1318Q39.5 0.00 0.00 0.00 0 0.01 40 0 0
39.50 KO1324Q39.5 0.02 0.00 0.00 0 0.01 84 0 2
40.00 KO1318Q40 0.01 0.00 0.00 0 0.01 109 0 7,610
40.00 KO1324Q40 0.02 0.00 0.00 0 0.01 77 0 175
40.50 KO1318Q40.5 0.01 0.00 0.00 0 0.01 193 0 123
40.50 KO1324Q40.5 0.02 0.00 0.00 0 0.02 426 0 15
41.00 KO1318Q41 0.01 0.00 0.00 0 0.01 186 0 5,123
41.00 KO1324Q41 0.06 0.00 0.01 111 0.03 781 0 60
41.50 KO1318Q41.5 0.01 0.00 0.00 0 0.01 188 0 325
41.50 KO1324Q41.5 0.06 0.02 0.04 12 0.06 2821 30 110
42.00 KO1324Q42 0.16 0.04 0.12 260 0.14 4 235 335
42.50 KO1318Q42.5 0.01 0.00 0.00 0 0.01 49 0 6,967
42.50 KO1324Q42.5 0.48 0.13 0.36 184 0.39 278 247 381
43.00 KO1324Q43 0.83 0.24 0.76 112 0.80 326 77 237
43.50 KO1318Q43.5 0.54 0.00 0.52 542 0.56 24 0 0
43.50 KO1324Q43.5 0.96 -0.13 1.25 57 1.29 1275 201 83
44.00 KO1318Q44 1.38 0.00 1.02 264 1.07 174 0 0
44.00 KO1324Q44 1.59 0.00 1.74 49 1.79 528 0 126
44.50 KO1318Q44.5 0.00 0.00 1.50 664 1.98 2478 0 0
44.50 KO1324Q44.5 0.00 0.00 2.23 227 2.82 454 0 0
45.00 KO1318Q45 2.15 0.00 2.02 152 2.07 52 0 0
45.00 KO1324Q45 2.44 0.08 2.74 24 2.80 28 8 2
45.50 KO1318Q45.5 0.00 0.00 2.50 164 2.98 1110 0 0
45.50 KO1324Q45.5 0.00 0.00 3.20 137 3.50 201 0 0
46.00 KO1318Q46 3.20 0.00 3.00 565 3.10 166 0 0
46.00 KO1324Q46 3.77 3.77 3.70 549 3.80 119 1 0
46.50 KO1318Q46.5 0.00 0.00 3.50 77 3.95 63 0 0
46.50 KO1324Q46.5 0.00 0.00 3.90 428 4.50 263 0 0
47.00 KO1324Q47 0.00 0.00 4.40 454 5.00 454 0 0
47.50 KO1318Q47.5 4.75 0.00 4.50 204 4.65 24 0 0
47.50 KO1324Q47.5 0.00 0.00 4.90 462 5.50 239 0 0
48.00 KO1324Q48 0.00 0.00 5.40 275 6.25 275 0 0
49.00 KO1318Q49 0.00 0.00 4.60 10 7.40 52 0 0
49.00 KO1324Q49 0.00 0.00 6.35 275 7.35 275 0 0
50.00 KO1324Q50 0.00 0.00 6.00 275 9.00 275 0 0
52.50 KO1318Q52.5 0.00 0.00 7.85 10 11.40 10 0 0
52.50 KO1324Q52.5 0.00 0.00 8.30 130 11.85 1 0 0
55.00 KO1324Q55 0.00 0.00 10.85 1 14.00 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center