$42.05 +0.26 (0.62%) Coca-Cola Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 42.05
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.26 (0.62%)
Prev Close: 41.79
Open: 41.98
Bid: 41.86
Ask: 41.99
Options:

Call Options: KO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KO1420I32 9.20 0.00 8.65 1.0 11.50 1.0 0.0 0
32.50 KO1426I32.5 7.50 0.00 9.60 423.0 9.85 54.0 0.0 0
33.00 KO1420I33 6.70 -1.80 8.55 432.0 9.40 348.0 1.0 1
33.00 KO1426I33 8.39 1.19 7.55 261.0 9.55 252.0 1.0 1
33.50 KO1420I33.5 8.00 0.00 7.95 432.0 8.90 348.0 0.0 0
33.50 KO1426I33.5 7.70 0.00 7.30 50.0 8.95 36.0 0.0 0
34.00 KO1420I34 7.40 -0.10 7.45 634.0 8.40 427.0 1.0 1
34.00 KO1426I34 6.90 0.00 6.75 20.0 8.85 10.0 0.0 0
34.50 KO1420I34.5 7.00 0.00 7.05 624.0 7.90 572.0 0.0 0
34.50 KO1426I34.5 7.10 0.00 7.35 1.0 7.75 1.0 0.0 0
35.00 KO1420I35 6.35 -0.20 6.30 1.0 7.30 11.0 3.0 10
35.00 KO1426I35 6.60 0.00 6.85 1.0 7.25 1.0 0.0 0
35.50 KO1420I35.5 6.00 0.00 5.90 1.0 7.10 1.0 0.0 0
35.50 KO1426I35.5 6.00 -0.10 6.65 166.0 6.90 75.0 31.0 31
36.00 KO1420I36 6.10 0.40 5.80 1.0 6.20 1.0 23.0 0
36.00 KO1426I36 5.60 0.00 6.10 177.0 6.40 290.0 0.0 0
36.50 KO1420I36.5 5.00 0.00 4.80 1.0 6.05 1.0 0.0 0
36.50 KO1426I36.5 2.99 -2.11 5.60 372.0 5.95 290.0 20.0 20
37.00 KO1420I37 5.10 0.40 4.85 21.0 5.15 21.0 23.0 382
37.00 KO1426I37 5.10 0.50 5.15 241.0 5.45 290.0 520.0 266
37.50 KO1420I37.5 4.25 0.05 4.40 21.0 4.65 21.0 38.0 38
37.50 KO1426I37.5 2.06 -2.04 4.65 918.0 4.90 188.0 137.0 137
38.00 KO1420I38 3.30 -0.40 4.10 398.0 4.40 611.0 2.0 8
38.00 KO1426I38 1.62 -2.03 4.15 1427.0 4.40 200.0 50.0 50
38.50 KO1420I38.5 2.85 -0.35 3.60 809.0 3.90 961.0 3.0 3
38.50 KO1426I38.5 1.28 -1.87 3.65 812.0 3.90 149.0 20.0 20
39.00 KO1420I39 3.10 0.30 3.10 10.0 3.30 1672.0 222.0 506
39.00 KO1426I39 3.08 0.43 3.05 47.0 3.30 1.0 10.0 14
39.50 KO1420I39.5 2.61 0.40 2.49 1.0 2.81 1.0 6.0 121
39.50 KO1426I39.5 2.16 0.01 2.67 154.0 2.87 206.0 5.0 9
40.00 KO1420I40 2.12 0.32 2.01 1013.0 2.19 1890.0 57.0 114
40.00 KO1426I40 2.12 0.50 1.91 243.0 2.15 129.0 20.0 5
40.50 KO1420I40.5 1.75 0.70 1.52 367.0 1.76 1429.0 50.0 93
40.50 KO1426I40.5 1.33 0.00 1.67 160.0 1.87 657.0 1.0 73
41.00 KO1420I41 1.06 0.26 0.92 826.0 1.12 31.0 201.0 564
41.00 KO1426I41 1.01 0.32 1.01 65.0 1.07 93.0 66.0 147
41.50 KO1420I41.5 0.71 0.31 0.48 12.0 0.74 138.0 1307.0 18,238
41.50 KO1426I41.5 0.57 0.06 0.57 10.0 0.64 196.0 1021.0 1,461
42.00 KO1420I42 0.05 -0.06 0.01 35.0 0.21 11.0 6539.0 9,114
42.00 KO1426I42 0.29 0.06 0.28 304.0 0.33 476.0 1040.0 795
42.50 KO1420I42.5 0.01 -0.02 0.01 4.0 0.01 82.0 221.0 3,529
42.50 KO1426I42.5 0.11 0.06 0.11 72.0 0.14 216.0 4231.0 453
43.00 KO1420I43 0.01 -0.01 0.01 31.0 0.03 135.0 5.0 1,441
43.00 KO1426I43 0.09 0.07 0.03 48.0 0.09 2.0 1220.0 1,648
43.50 KO1420I43.5 0.01 0.00 0.01 5.0 0.05 200.0 5.0 5
43.50 KO1426I43.5 0.03 0.00 0.02 1416.0 0.05 1262.0 0.0 0
44.00 KO1420I44 0.03 0.01 0.01 20.0 0.01 89.0 6.0 2,327
44.00 KO1426I44 0.03 0.00 0.01 478.0 0.04 1238.0 0.0 0
44.50 KO1420I44.5 0.02 0.00 0.01 60.0 0.07 1.0 0.0 0
44.50 KO1426I44.5 0.03 0.00 0.01 10.0 0.03 207.0 0.0 0
45.00 KO1420I45 0.01 -0.01 0.01 10.0 0.07 1.0 40.0 782
45.00 KO1426I45 0.02 0.00 0.01 10.0 0.03 1.0 0.0 0
45.50 KO1420I45.5 0.02 0.00 0.01 10.0 0.05 1.0 0.0 0
45.50 KO1426I45.5 0.02 0.00 0.01 10.0 0.04 2.0 0.0 0
46.00 KO1420I46 0.01 0.00 0.01 100.0 0.02 135.0 2.0 956
46.00 KO1426I46 0.02 0.00 0.01 10.0 0.02 47.0 0.0 0
46.50 KO1420I46.5 0.02 0.00 0.01 150.0 0.05 1.0 0.0 0
46.50 KO1426I46.5 0.02 0.00 0.01 100.0 0.02 47.0 0.0 0
47.00 KO1420I47 0.02 0.00 0.01 10.0 0.04 1.0 6.0 6
47.00 KO1426I47 0.02 0.00 0.01 150.0 0.02 35.0 0.0 0
47.50 KO1420I47.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
47.50 KO1426I47.5 0.02 0.00 0.01 10.0 0.02 11.0 0.0 0
48.00 KO1420I48 0.02 0.00 0.01 10.0 0.03 11.0 0.0 0
48.00 KO1426I48 0.02 0.00 0.01 20.0 0.02 1.0 0.0 0
48.50 KO1420I48.5 0.02 0.00 0.00 0.0 0.05 1.0 0.0 0
48.50 KO1426I48.5 0.02 0.00 0.01 10.0 0.02 2.0 0.0 0
49.00 KO1420I49 0.02 0.00 0.01 40.0 0.07 1.0 40.0 40
49.00 KO1426I49 0.02 0.00 0.00 0.0 0.02 2.0 0.0 0
49.50 KO1420I49.5 0.02 0.00 0.00 0.0 0.03 1.0 0.0 0
49.50 KO1426I49.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
50.00 KO1420I50 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
50.00 KO1426I50 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0
50.50 KO1420I50.5 0.02 0.00 0.00 0.0 0.05 1.0 0.0 0
50.50 KO1426I50.5 0.02 0.00 0.00 0.0 0.02 84.0 0.0 0

Put Options: KO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KO1420U32 0.03 0.01 0.01 61.0 0.04 819.0 1.0 1
32.50 KO1426U32.5 0.02 0.00 0.01 50.0 0.02 2.0 0.0 0
33.00 KO1420U33 0.02 0.00 0.01 72.0 0.05 1.0 20.0 20
33.00 KO1426U33 0.02 0.00 0.01 50.0 0.02 2.0 0.0 0
33.50 KO1420U33.5 0.02 0.00 0.01 99.0 0.07 1.0 0.0 0
33.50 KO1426U33.5 0.02 0.00 0.01 48.0 0.02 84.0 0.0 0
34.00 KO1420U34 0.04 0.02 0.01 120.0 0.06 1.0 40.0 1,008
34.00 KO1426U34 0.02 0.00 0.01 80.0 0.02 84.0 0.0 0
34.50 KO1420U34.5 0.02 0.00 0.01 50.0 0.07 1.0 0.0 0
34.50 KO1426U34.5 0.02 0.00 0.01 60.0 0.02 84.0 0.0 0
35.00 KO1420U35 0.01 -0.01 0.01 2.0 0.03 1.0 2.0 168
35.00 KO1426U35 0.02 0.00 0.01 49.0 0.02 84.0 0.0 0
35.50 KO1420U35.5 0.02 0.00 0.01 92.0 0.07 1.0 0.0 0
35.50 KO1426U35.5 0.02 0.00 0.01 45.0 0.02 84.0 0.0 0
36.00 KO1420U36 0.02 0.00 0.01 55.0 0.07 1.0 5.0 491
36.00 KO1426U36 0.02 0.00 0.01 83.0 0.02 84.0 0.0 0
36.50 KO1420U36.5 0.02 0.00 0.01 255.0 0.07 1.0 0.0 0
36.50 KO1426U36.5 0.11 0.09 0.01 10.0 0.02 1.0 20.0 20
37.00 KO1420U37 0.01 -0.01 0.01 98.0 0.05 1.0 2.0 794
37.00 KO1426U37 0.19 0.17 0.01 10.0 0.02 1.0 7.0 7
37.50 KO1420U37.5 0.02 0.00 0.01 10.0 0.05 1.0 0.0 0
37.50 KO1426U37.5 0.04 0.01 0.01 11.0 0.03 2.0 15.0 190
38.00 KO1420U38 0.01 0.00 0.01 3.0 0.01 1.0 10.0 9,240
38.00 KO1426U38 0.04 0.01 0.01 49.0 0.04 2.0 166.0 167
38.50 KO1420U38.5 0.05 0.03 0.01 122.0 0.05 205.0 10.0 80
38.50 KO1426U38.5 0.04 0.01 0.01 19.0 0.04 2.0 154.0 167
39.00 KO1420U39 0.01 0.00 0.01 10.0 0.02 135.0 3.0 3,542
39.00 KO1426U39 0.05 0.04 0.01 40.0 0.04 2.0 253.0 243
39.50 KO1420U39.5 0.01 0.00 0.01 31.0 0.05 211.0 1.0 80
39.50 KO1426U39.5 0.03 0.02 0.01 30.0 0.04 2.0 2.0 58
40.00 KO1420U40 0.03 0.01 0.01 3.0 0.04 80.0 43.0 21,607
40.00 KO1426U40 0.01 0.00 0.01 41.0 0.03 303.0 1.0 166
40.50 KO1420U40.5 0.05 0.03 0.01 1459.0 0.05 1.0 1.0 3,805
40.50 KO1426U40.5 0.03 0.01 0.01 344.0 0.03 125.0 1.0 363
41.00 KO1420U41 0.01 0.00 0.01 1.0 0.05 1.0 12.0 15,622
41.00 KO1426U41 0.03 -0.01 0.03 20.0 0.07 107.0 62.0 2,004
41.50 KO1420U41.5 0.04 -0.01 0.03 1105.0 0.04 1075.0 5.0 2,879
41.50 KO1426U41.5 0.11 -0.05 0.10 45.0 0.11 3.0 82.0 244
42.00 KO1420U42 0.05 -0.21 0.01 17.0 0.11 62.0 143.0 6,728
42.00 KO1426U42 0.31 -0.14 0.20 106.0 0.31 1.0 104.0 310
42.50 KO1420U42.5 0.39 -0.25 0.28 194.0 0.55 10.0 20.0 544
42.50 KO1426U42.5 0.66 -0.06 0.61 218.0 0.66 34.0 694.0 63
43.00 KO1420U43 1.10 -0.08 0.88 11.0 0.98 21.0 778.0 1,115
43.00 KO1426U43 1.97 0.83 0.79 2303.0 1.16 53.0 50.0 64
43.50 KO1420U43.5 1.93 0.31 1.37 74.0 1.61 74.0 50.0 42
43.50 KO1426U43.5 1.63 0.00 1.26 1636.0 1.34 21.0 0.0 0
44.00 KO1420U44 2.53 0.40 1.64 2080.0 1.89 1957.0 1692.0 568
44.00 KO1426U44 1.98 -0.15 1.90 74.0 2.07 74.0 4.0 0
44.50 KO1420U44.5 2.77 0.15 2.14 2044.0 2.39 1311.0 50.0 74
44.50 KO1426U44.5 2.62 0.00 2.38 115.0 2.66 107.0 0.0 0
45.00 KO1420U45 3.00 -0.10 2.64 2100.0 2.89 1757.0 6.0 4
45.00 KO1426U45 3.10 0.00 2.78 60.0 3.20 74.0 0.0 0
45.50 KO1420U45.5 3.60 0.00 3.10 889.0 3.40 515.0 0.0 0
45.50 KO1426U45.5 3.60 0.00 3.10 1469.0 3.35 92.0 0.0 0
46.00 KO1420U46 4.35 0.25 3.60 761.0 3.90 370.0 16.0 16
46.00 KO1426U46 4.10 0.00 3.60 175.0 3.95 75.0 0.0 0
46.50 KO1420U46.5 4.60 0.00 4.10 774.0 4.40 167.0 0.0 0
46.50 KO1426U46.5 4.60 0.00 4.15 174.0 4.40 3.0 0.0 0
47.00 KO1420U47 7.55 2.45 4.75 1.0 5.20 10.0 15.0 15
47.00 KO1426U47 5.10 0.00 4.60 174.0 4.90 29.0 0.0 0
47.50 KO1420U47.5 5.60 0.00 4.95 1.0 5.70 1.0 0.0 0
47.50 KO1426U47.5 5.60 0.00 5.10 126.0 5.45 96.0 0.0 0
48.00 KO1420U48 6.10 0.00 5.85 1.0 7.30 1.0 0.0 0
48.00 KO1426U48 6.10 0.00 5.60 126.0 5.95 107.0 0.0 0
48.50 KO1420U48.5 6.60 0.00 6.10 306.0 6.40 104.0 0.0 0
48.50 KO1426U48.5 6.60 0.00 6.10 362.0 6.45 205.0 0.0 0
49.00 KO1420U49 7.10 0.00 6.60 762.0 6.90 427.0 0.0 0
49.00 KO1426U49 7.10 0.00 6.60 362.0 6.95 290.0 0.0 0
49.50 KO1420U49.5 7.55 0.00 6.40 270.0 7.60 400.0 0.0 0
49.50 KO1426U49.5 6.80 0.00 5.45 100.0 8.90 39.0 0.0 0
50.00 KO1420U50 8.05 0.00 7.60 600.0 8.05 10.0 0.0 0
50.00 KO1426U50 6.70 0.00 6.10 342.0 7.95 203.0 0.0 0
50.50 KO1420U50.5 8.20 0.00 7.40 270.0 8.95 400.0 0.0 0
50.50 KO1426U50.5 7.90 0.00 6.05 101.0 8.45 203.0 0.0 0