Coca-Cola Co $41.18

down -0.24


22/8/2014 03:04 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 41.18
Trade Time: Aug 22 03:04 PM Eastern Daylight Time
Change: -0.24 (-0.57 %)
Prev Close: 41.41
Open: 41.29
Bid: 41.18
Ask: 41.19
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 13%
Options:

Call Options: KO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 KO1422H29 10.80 0.00 10.65 30.0 13.95 55.0 0.0 0
30.00 KO1422H30 9.80 0.00 9.65 40.0 12.30 160.0 0.0 0
31.00 KO1422H31 8.75 0.00 8.65 30.0 11.45 55.0 0.0 0
32.00 KO1422H32 8.85 0.00 9.00 74.0 9.60 145.0 0.0 0
32.00 KO1429H32 8.90 0.00 8.95 134.0 9.60 134.0 0.0 0
33.00 KO1422H33 7.90 0.00 8.00 74.0 8.60 160.0 0.0 0
33.00 KO1429H33 7.85 0.00 7.95 74.0 8.65 134.0 0.0 0
33.50 KO1422H33.5 7.40 0.00 7.50 74.0 8.10 145.0 0.0 0
34.00 KO1422H34 5.50 -1.85 7.05 74.0 7.35 84.0 20.0 40
34.00 KO1429H34 7.35 0.00 7.05 54.0 7.35 54.0 0.0 0
34.50 KO1422H34.5 6.85 0.00 6.55 74.0 6.85 84.0 0.0 0
34.50 KO1429H34.5 6.85 0.00 6.55 54.0 6.85 54.0 0.0 0
35.00 KO1422H35 4.55 -1.80 6.05 74.0 6.35 375.0 17.0 20
35.00 KO1429H35 6.35 0.00 6.05 132.0 6.35 236.0 0.0 0
35.50 KO1422H35.5 5.85 0.00 5.55 146.0 5.85 375.0 0.0 0
35.50 KO1429H35.5 5.85 0.00 5.55 137.0 5.85 993.0 0.0 0
36.00 KO1422H36 5.35 0.00 5.05 74.0 5.35 375.0 0.0 0
36.00 KO1429H36 3.35 -2.05 5.05 137.0 5.35 996.0 20.0 20
36.50 KO1422H36.5 4.85 0.00 4.55 150.0 4.85 408.0 0.0 0
36.50 KO1429H36.5 4.90 0.00 4.55 807.0 4.85 907.0 0.0 0
37.00 KO1422H37 4.35 0.00 4.05 227.0 4.35 465.0 0.0 0
37.00 KO1429H37 4.40 0.00 4.05 986.0 4.35 922.0 0.0 0
37.50 KO1422H37.5 3.70 -0.20 3.55 144.0 3.85 408.0 20.0 34
37.50 KO1429H37.5 2.10 -1.80 3.55 1444.0 3.85 2116.0 69.0 268
38.00 KO1422H38 3.20 -0.15 3.05 89.0 3.30 163.0 6.0 28
38.00 KO1429H38 1.65 -1.75 3.05 133.0 3.35 727.0 23.0 92
38.50 KO1422H38.5 1.20 -1.68 2.58 303.0 2.84 809.0 4.0 53
38.50 KO1429H38.5 1.13 -1.81 2.60 373.0 2.82 126.0 42.0 62
39.00 KO1422H39 2.30 -0.20 2.09 632.0 2.34 1563.0 6.0 456
39.00 KO1429H39 2.17 -0.21 2.10 127.0 2.25 2347.0 4.0 103
39.50 KO1422H39.5 1.73 -0.40 1.59 923.0 1.82 2424.0 1.0 689
39.50 KO1429H39.5 1.40 -0.51 1.60 321.0 1.82 1599.0 9.0 66
40.00 KO1422H40 1.37 -0.11 1.09 1745.0 1.33 2994.0 108.0 794
40.00 KO1429H40 1.20 -0.30 1.11 1386.0 1.25 2598.0 36.0 211
40.50 KO1422H40.5 0.64 -0.29 0.59 227.0 0.67 1621.0 111.0 498
40.50 KO1429H40.5 0.73 -0.21 0.65 353.0 0.71 335.0 179.0 319
41.00 KO1422H41 0.11 -0.37 0.10 308.0 0.15 514.0 473.0 882
41.00 KO1429H41 0.28 -0.43 0.27 536.0 0.30 186.0 233.0 209
41.50 KO1422H41.5 0.01 -0.12 0.01 1.0 0.01 11.0 39.0 1,553
41.50 KO1429H41.5 0.07 -0.18 0.07 188.0 0.10 1679.0 163.0 1,295
42.00 KO1422H42 0.02 -0.02 0.01 444.0 0.03 302.0 263.0 474
42.00 KO1429H42 0.02 -0.08 0.01 190.0 0.04 840.0 11.0 924
42.50 KO1422H42.5 0.02 0.00 0.01 10.0 0.03 347.0 2.0 239
42.50 KO1429H42.5 0.06 0.05 0.01 1615.0 0.03 420.0 10.0 75
43.00 KO1422H43 0.01 -0.02 0.01 10.0 0.03 296.0 1160.0 1,181
43.00 KO1429H43 0.44 0.41 0.01 10.0 0.03 141.0 3.0 31
43.50 KO1422H43.5 0.05 0.02 0.01 10.0 0.03 290.0 17.0 67
43.50 KO1429H43.5 0.01 0.00 0.01 10.0 0.02 77.0 1.0 346
44.00 KO1422H44 0.17 0.14 0.01 10.0 0.03 282.0 1.0 4
44.00 KO1429H44 0.03 0.00 0.01 10.0 0.02 96.0 168.0 168
44.50 KO1422H44.5 0.13 0.10 0.01 10.0 0.04 568.0 1.0 1
44.50 KO1429H44.5 0.02 0.00 0.01 10.0 0.02 210.0 1.0 1
45.00 KO1422H45 0.06 0.03 0.01 10.0 0.03 283.0 10.0 10
45.00 KO1429H45 0.02 0.00 0.01 10.0 0.02 208.0 0.0 0
45.50 KO1422H45.5 0.03 0.00 0.01 10.0 0.04 594.0 0.0 0
45.50 KO1429H45.5 0.02 0.00 0.01 10.0 0.02 207.0 0.0 0
46.00 KO1422H46 0.03 0.00 0.01 10.0 0.03 292.0 0.0 0
46.00 KO1429H46 0.02 0.00 0.01 10.0 0.02 240.0 0.0 0
46.50 KO1422H46.5 0.03 0.00 0.01 10.0 0.04 593.0 0.0 0
46.50 KO1429H46.5 0.02 0.00 0.01 10.0 0.02 251.0 0.0 0
47.00 KO1422H47 0.03 0.00 0.01 10.0 0.03 297.0 0.0 0
47.00 KO1429H47 0.02 0.00 0.01 10.0 0.02 246.0 0.0 0
47.50 KO1422H47.5 0.03 0.00 0.01 10.0 0.04 603.0 0.0 0
47.50 KO1429H47.5 0.02 0.00 0.01 10.0 0.02 246.0 0.0 0
48.00 KO1422H48 0.03 0.00 0.01 32.0 0.03 297.0 0.0 0
48.00 KO1429H48 0.02 0.00 0.01 10.0 0.02 243.0 0.0 0
48.50 KO1422H48.5 0.03 0.00 0.01 50.0 0.04 570.0 0.0 0
48.50 KO1429H48.5 0.02 0.00 0.01 10.0 0.02 243.0 0.0 0
49.00 KO1422H49 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
49.00 KO1429H49 0.02 0.00 0.01 34.0 0.02 246.0 0.0 0
49.50 KO1422H49.5 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
50.00 KO1422H50 0.03 0.00 0.00 0.0 0.03 318.0 0.0 0
50.00 KO1429H50 0.02 0.00 0.00 0.0 0.02 243.0 0.0 0
50.50 KO1422H50.5 0.03 0.00 0.00 0.0 0.03 315.0 0.0 0

Put Options: KO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 KO1422T29 0.03 0.00 0.00 0.0 0.03 315.0 0.0 0
30.00 KO1422T30 0.03 0.00 0.00 0.0 0.04 624.0 0.0 0
31.00 KO1422T31 0.03 0.00 0.00 0.0 0.03 315.0 0.0 0
32.00 KO1422T32 0.03 0.00 0.00 0.0 0.03 319.0 0.0 0
32.00 KO1429T32 0.02 0.00 0.00 0.0 0.02 248.0 0.0 0
33.00 KO1422T33 0.03 0.00 0.01 10.0 0.03 319.0 0.0 0
33.00 KO1429T33 0.02 0.00 0.01 30.0 0.02 208.0 0.0 0
33.50 KO1422T33.5 0.03 0.00 0.00 0.0 0.03 319.0 0.0 0
34.00 KO1422T34 0.03 0.00 0.01 11.0 0.03 318.0 0.0 0
34.00 KO1429T34 0.02 0.00 0.01 10.0 0.02 208.0 0.0 0
34.50 KO1422T34.5 0.03 0.00 0.00 0.0 0.03 319.0 0.0 0
34.50 KO1429T34.5 0.02 0.00 0.01 10.0 0.02 208.0 0.0 0
35.00 KO1422T35 0.01 -0.02 0.01 10.0 0.03 301.0 1.0 1
35.00 KO1429T35 0.02 0.00 0.01 10.0 0.02 208.0 0.0 0
35.50 KO1422T35.5 0.03 0.00 0.01 10.0 0.03 319.0 0.0 0
35.50 KO1429T35.5 0.02 0.00 0.01 10.0 0.02 158.0 0.0 0
36.00 KO1422T36 0.04 0.01 0.01 10.0 0.03 315.0 15.0 1
36.00 KO1429T36 0.02 0.00 0.01 10.0 0.02 104.0 0.0 0
36.50 KO1422T36.5 0.07 0.04 0.01 65.0 0.03 311.0 2.0 2
36.50 KO1429T36.5 0.07 0.05 0.01 10.0 0.02 113.0 100.0 100
37.00 KO1422T37 0.03 0.00 0.01 87.0 0.03 288.0 1.0 1
37.00 KO1429T37 0.09 0.06 0.01 60.0 0.02 112.0 1.0 6
37.50 KO1422T37.5 0.03 0.00 0.01 50.0 0.03 320.0 0.0 0
37.50 KO1429T37.5 0.03 0.00 0.01 60.0 0.03 398.0 0.0 0
38.00 KO1422T38 0.03 0.00 0.01 10.0 0.03 313.0 2.0 2
38.00 KO1429T38 0.03 0.00 0.01 50.0 0.03 231.0 10.0 71
38.50 KO1422T38.5 0.12 0.09 0.01 50.0 0.03 319.0 20.0 42
38.50 KO1429T38.5 0.04 0.01 0.01 74.0 0.03 186.0 23.0 988
39.00 KO1422T39 0.01 -0.03 0.01 1.0 0.03 181.0 2.0 230
39.00 KO1429T39 0.04 0.01 0.01 88.0 0.03 169.0 5.0 117
39.50 KO1422T39.5 0.02 -0.02 0.01 36.0 0.03 334.0 1.0 313
39.50 KO1429T39.5 0.02 0.00 0.01 98.0 0.03 33.0 1.0 317
40.00 KO1422T40 0.03 0.01 0.02 36.0 0.01 132.0 63.0 454
40.00 KO1429T40 0.02 -0.01 0.01 553.0 0.03 120.0 4.0 385
40.50 KO1422T40.5 0.02 0.01 0.01 5.0 0.02 319.0 40.0 189
40.50 KO1429T40.5 0.05 0.01 0.03 1492.0 0.07 2281.0 67.0 416
41.00 KO1422T41 0.01 -0.01 0.01 3.0 0.01 93.0 20.0 776
41.00 KO1429T41 0.15 0.04 0.16 37.0 0.18 431.0 54.0 390
41.50 KO1422T41.5 0.27 0.12 0.31 3596.0 0.42 1152.0 84.0 361
41.50 KO1429T41.5 0.39 0.14 0.44 1570.0 0.49 219.0 40.0 376
42.00 KO1422T42 0.65 0.20 0.79 1880.0 0.91 651.0 64.0 253
42.00 KO1429T42 0.85 0.26 0.82 773.0 0.93 441.0 60.0 302
42.50 KO1422T42.5 1.31 0.19 1.29 1541.0 1.41 749.0 23.0 266
42.50 KO1429T42.5 1.30 0.27 1.22 1956.0 1.42 475.0 15.0 102
43.00 KO1422T43 1.68 0.39 1.66 1837.0 1.91 715.0 13.0 218
43.00 KO1429T43 3.50 2.09 1.70 964.0 1.92 168.0 36.0 49
43.50 KO1422T43.5 2.27 0.36 2.16 236.0 2.41 88.0 20.0 48
43.50 KO1429T43.5 2.45 0.54 2.20 457.0 2.44 385.0 16.0 16
44.00 KO1422T44 2.29 0.00 2.66 497.0 2.91 208.0 0.0 0
44.00 KO1429T44 2.07 -0.33 2.70 439.0 2.92 306.0 70.0 70
44.50 KO1422T44.5 2.79 0.00 3.15 350.0 3.45 248.0 0.0 0
44.50 KO1429T44.5 2.90 0.00 3.15 93.0 3.45 86.0 0.0 0
45.00 KO1422T45 5.00 1.75 3.65 54.0 3.95 4.0 20.0 20
45.00 KO1429T45 3.40 0.00 3.65 64.0 3.95 74.0 0.0 0
45.50 KO1422T45.5 5.50 1.75 4.15 261.0 4.45 138.0 20.0 20
45.50 KO1429T45.5 3.90 0.00 4.15 69.0 4.45 145.0 0.0 0
46.00 KO1422T46 4.25 0.00 4.65 272.0 4.95 65.0 0.0 0
46.00 KO1429T46 4.40 0.00 4.65 69.0 4.95 145.0 0.0 0
46.50 KO1422T46.5 4.75 0.00 5.15 265.0 5.45 65.0 0.0 0
46.50 KO1429T46.5 4.90 0.00 5.15 69.0 5.45 145.0 0.0 0
47.00 KO1422T47 5.25 0.00 5.65 265.0 5.95 65.0 0.0 0
47.00 KO1429T47 5.40 0.00 5.65 69.0 5.95 145.0 0.0 0
47.50 KO1422T47.5 5.75 0.00 6.15 60.0 6.45 240.0 0.0 0
47.50 KO1429T47.5 5.90 0.00 6.15 93.0 6.45 76.0 0.0 0
48.00 KO1422T48 6.25 0.00 6.65 55.0 6.95 115.0 0.0 0
48.00 KO1429T48 6.40 0.00 6.65 85.0 6.95 76.0 0.0 0
48.50 KO1422T48.5 6.75 0.00 7.15 74.0 7.45 42.0 0.0 0
48.50 KO1429T48.5 6.85 0.00 7.15 93.0 7.45 76.0 0.0 0
49.00 KO1422T49 7.20 0.00 7.40 100.0 8.10 100.0 0.0 0
49.00 KO1429T49 7.15 0.00 7.40 60.0 7.95 186.0 0.0 0
49.50 KO1422T49.5 7.70 0.00 7.90 30.0 8.50 30.0 0.0 0
50.00 KO1422T50 9.25 1.05 8.25 30.0 9.20 30.0 1.0 1
50.00 KO1429T50 8.15 0.00 8.25 51.0 9.05 51.0 0.0 0
50.50 KO1422T50.5 8.70 0.00 8.90 30.0 9.50 30.0 0.0 0
Trading Center