Coca-Cola Co $40.68

down -0.32


28/7/2014 04:01 PM  |  NYSE : KO  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 40.68
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: -0.32 (-0.78 %)
Prev Close: 41.00
Open: 40.99
Bid: 40.67
Ask: 40.68
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 17%
Options:

Call Options: KO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KO1416H27 13.65 0.00 12.00 286.0 15.30 400.0 0.0 0
28.00 KO1416H28 12.65 0.00 11.00 286.0 14.30 400.0 0.0 0
29.00 KO1401H29 10.50 0.00 10.00 249.0 11.85 290.0 0.0 0
29.00 KO1416H29 11.00 -0.65 10.00 286.0 13.30 400.0 1.0 1
30.00 KO1401H30 9.35 0.00 9.00 350.0 10.90 290.0 0.0 0
30.00 KO1416H30 11.65 1.00 9.00 682.0 12.30 364.0 2.0 2
31.00 KO1401H31 8.50 0.00 8.00 186.0 10.10 230.0 0.0 0
31.00 KO1416H31 9.80 0.00 8.00 286.0 11.30 400.0 0.0 0
32.00 KO1401H32 8.80 0.00 8.50 230.0 9.10 230.0 0.0 0
32.00 KO1416H32 10.45 1.65 8.55 666.0 8.85 435.0 10.0 25
33.00 KO1401H33 7.80 0.00 7.50 278.0 7.85 290.0 0.0 0
33.00 KO1408H33 7.75 0.00 7.50 436.0 7.85 290.0 0.0 0
33.00 KO1416H33 9.30 1.50 7.60 1515.0 8.15 745.0 18.0 23
33.00 KO1422H33 7.80 0.00 7.60 979.0 8.10 419.0 0.0 0
33.00 KO1429H33 7.80 0.00 7.60 969.0 8.10 412.0 0.0 0
33.50 KO1401H33.5 7.30 0.00 7.10 132.0 7.35 154.0 0.0 0
34.00 KO1401H34 6.80 0.00 6.60 521.0 6.85 276.0 0.0 0
34.00 KO1408H34 6.80 0.00 6.50 518.0 7.10 290.0 0.0 0
34.00 KO1416H34 7.85 1.05 6.60 1859.0 7.10 680.0 5.0 70
34.00 KO1422H34 6.80 0.00 6.60 1135.0 7.10 439.0 0.0 0
34.00 KO1429H34 6.80 0.00 6.60 1141.0 7.00 518.0 0.0 0
34.50 KO1401H34.5 6.30 0.00 6.10 544.0 6.35 278.0 0.0 0
34.50 KO1408H34.5 6.30 0.00 6.05 376.0 6.35 230.0 0.0 0
34.50 KO1429H34.5 6.30 0.00 6.10 1141.0 6.55 518.0 0.0 0
35.00 KO1401H35 5.80 0.00 5.65 30.0 5.85 298.0 0.0 0
35.00 KO1408H35 5.80 0.00 5.60 1110.0 5.90 675.0 0.0 0
35.00 KO1416H35 6.95 1.15 5.65 562.0 5.85 712.0 24.0 56
35.00 KO1422H35 6.12 0.32 5.60 1063.0 5.95 518.0 16.0 2
35.00 KO1429H35 5.85 0.00 5.60 972.0 6.00 383.0 0.0 0
35.50 KO1401H35.5 5.30 0.00 5.15 20.0 5.35 280.0 0.0 0
35.50 KO1408H35.5 5.30 0.00 5.10 1110.0 5.40 683.0 0.0 0
35.50 KO1422H35.5 5.30 0.00 5.10 1047.0 5.45 474.0 0.0 0
35.50 KO1429H35.5 5.35 0.00 5.10 926.0 5.55 312.0 0.0 0
36.00 KO1401H36 4.80 0.00 4.65 30.0 4.85 298.0 0.0 0
36.00 KO1408H36 5.05 0.00 4.60 1176.0 4.85 605.0 1.0 1
36.00 KO1416H36 4.85 0.00 4.65 709.0 4.85 1027.0 55.0 70
36.00 KO1422H36 4.80 0.00 4.60 978.0 4.95 359.0 0.0 0
36.00 KO1429H36 4.85 0.00 4.60 288.0 5.05 325.0 0.0 0
36.50 KO1401H36.5 4.30 0.00 4.15 49.0 4.35 64.0 0.0 0
36.50 KO1408H36.5 4.30 0.00 4.10 1100.0 4.40 437.0 0.0 0
36.50 KO1422H36.5 4.30 0.00 4.10 978.0 4.45 337.0 0.0 0
36.50 KO1429H36.5 4.35 0.00 4.10 438.0 4.55 438.0 0.0 0
37.00 KO1401H37 3.75 -0.05 3.65 644.0 3.85 1068.0 36.0 53
37.00 KO1408H37 3.60 -0.20 3.65 431.0 3.85 1810.0 30.0 0
37.00 KO1416H37 5.30 1.50 3.65 678.0 3.85 783.0 2.0 223
37.00 KO1422H37 3.80 0.00 3.60 321.0 3.95 337.0 0.0 0
37.00 KO1429H37 3.85 0.00 3.60 410.0 4.05 438.0 0.0 0
37.50 KO1401H37.5 3.30 0.00 3.15 550.0 3.35 392.0 0.0 0
37.50 KO1408H37.5 3.30 0.00 3.10 967.0 3.35 311.0 0.0 0
37.50 KO1416H37.5 3.30 0.00 3.15 682.0 3.35 783.0 0.0 0
37.50 KO1422H37.5 3.35 0.00 3.10 398.0 3.45 441.0 0.0 0
37.50 KO1429H37.5 3.35 0.00 3.10 428.0 3.55 438.0 0.0 0
38.00 KO1401H38 2.76 -0.06 2.65 666.0 2.82 1468.0 20.0 0
38.00 KO1408H38 2.85 -0.25 2.62 2562.0 2.81 1488.0 30.0 13
38.00 KO1416H38 3.00 0.16 2.67 496.0 2.85 783.0 10.0 616
38.00 KO1422H38 4.15 1.30 2.64 691.0 2.90 584.0 7.0 7
38.00 KO1429H38 2.87 0.00 2.66 449.0 2.91 570.0 0.0 0
38.50 KO1401H38.5 2.26 -0.06 2.16 87.0 2.32 605.0 4.0 10
38.50 KO1408H38.5 3.60 1.26 2.13 923.0 2.32 558.0 24.0 24
38.50 KO1416H38.5 2.29 -0.06 2.18 1506.0 2.36 1708.0 12.0 0
38.50 KO1422H38.5 2.37 0.00 2.16 245.0 2.37 245.0 0.0 0
38.50 KO1429H38.5 2.39 0.00 2.23 225.0 2.31 79.0 0.0 0
39.00 KO1401H39 2.84 1.02 1.66 117.0 1.83 542.0 21.0 21
39.00 KO1408H39 1.85 0.00 1.65 1916.0 1.85 629.0 0.0 0
39.00 KO1416H39 1.80 -0.20 1.73 20.0 1.79 1465.0 16.0 11,489
39.00 KO1422H39 2.07 0.12 1.75 151.0 1.81 395.0 100.0 100
39.00 KO1429H39 1.81 -0.20 1.78 285.0 1.86 1665.0 1.0 31
39.50 KO1401H39.5 2.24 0.85 1.17 148.0 1.33 612.0 5.0 5
39.50 KO1408H39.5 1.46 0.00 1.21 132.0 1.28 1535.0 0.0 0
39.50 KO1416H39.5 1.50 -0.01 1.27 51.0 1.30 405.0 89.0 0
39.50 KO1422H39.5 1.65 0.10 1.29 677.0 1.34 57.0 5.0 5
39.50 KO1429H39.5 1.53 0.00 1.34 936.0 1.42 1710.0 2.0 2
40.00 KO1401H40 0.71 -0.28 0.69 1217.0 0.76 640.0 29.0 363
40.00 KO1408H40 0.80 -0.27 0.79 50.0 0.82 149.0 796.0 5,111
40.00 KO1416H40 0.87 -0.25 0.84 1480.0 0.88 259.0 275.0 17,803
40.00 KO1422H40 1.15 0.00 0.89 183.0 0.94 605.0 8.0 41
40.00 KO1429H40 1.00 -0.14 0.95 52.0 1.03 2226.0 28.0 26
40.50 KO1401H40.5 0.35 -0.15 0.30 402.0 0.37 3650.0 37.0 156
40.50 KO1408H40.5 0.45 -0.15 0.41 72.0 0.45 1.0 44.0 108
40.50 KO1416H40.5 0.53 -0.10 0.50 353.0 0.52 10.0 236.0 934
40.50 KO1422H40.5 0.62 -0.11 0.55 649.0 0.60 1018.0 1.0 46
40.50 KO1429H40.5 0.74 0.00 0.62 188.0 0.69 2195.0 10.0 17
41.00 KO1401H41 0.09 -0.13 0.09 6.0 0.10 8.0 136.0 425
41.00 KO1408H41 0.21 -0.09 0.17 282.0 0.20 54.0 491.0 152
41.00 KO1416H41 0.26 -0.14 0.26 603.0 0.28 35.0 734.0 28,389
41.00 KO1422H41 0.35 -0.08 0.31 169.0 0.34 537.0 5.0 118
41.00 KO1429H41 0.39 -0.12 0.37 1918.0 0.42 1904.0 14.0 71
41.50 KO1401H41.5 0.03 -0.01 0.02 219.0 0.04 289.0 41.0 221
41.50 KO1408H41.5 0.07 -0.06 0.06 116.0 0.09 1041.0 8.0 279
41.50 KO1416H41.5 0.13 -0.05 0.12 404.0 0.14 650.0 82.0 779
41.50 KO1422H41.5 0.17 -0.07 0.16 533.0 0.19 849.0 41.0 178
41.50 KO1429H41.5 0.24 -0.05 0.21 892.0 0.23 10.0 58.0 688
42.00 KO1401H42 0.01 -0.01 0.01 201.0 0.03 411.0 3.0 588
42.00 KO1408H42 0.04 0.00 0.03 78.0 0.04 37.0 93.0 1,705
42.00 KO1416H42 0.06 -0.02 0.06 160.0 0.07 70.0 221.0 41,611
42.00 KO1422H42 0.10 0.00 0.08 872.0 0.10 94.0 17.0 636
42.00 KO1429H42 0.15 -0.02 0.11 547.0 0.14 612.0 7.0 101
42.50 KO1401H42.5 0.02 0.01 0.01 70.0 0.02 114.0 17.0 3,257
42.50 KO1408H42.5 0.03 0.02 0.01 261.0 0.03 207.0 8.0 375
42.50 KO1416H42.5 0.04 0.01 0.03 40.0 0.04 46.0 12.0 710
42.50 KO1422H42.5 0.05 0.00 0.04 336.0 0.06 106.0 2.0 255
42.50 KO1429H42.5 0.06 -0.01 0.06 241.0 0.08 171.0 18.0 87
43.00 KO1401H43 0.02 0.00 0.01 10.0 0.02 177.0 20.0 2,872
43.00 KO1408H43 0.03 0.02 0.01 93.0 0.03 151.0 11.0 137
43.00 KO1416H43 0.03 -0.01 0.02 240.0 0.03 137.0 1303.0 24,454
43.00 KO1422H43 0.03 0.00 0.02 424.0 0.04 89.0 3.0 1,180
43.00 KO1429H43 0.44 0.40 0.03 1228.0 0.06 975.0 3.0 31
43.50 KO1401H43.5 0.11 0.09 0.15 177.0 0.02 251.0 5.0 57
43.50 KO1408H43.5 0.19 0.18 0.01 200.0 0.03 327.0 4.0 38
43.50 KO1416H43.5 0.24 0.23 0.01 393.0 0.03 152.0 10.0 7
43.50 KO1422H43.5 0.05 0.04 0.01 379.0 0.04 816.0 17.0 67
43.50 KO1429H43.5 0.02 0.00 0.02 154.0 0.04 501.0 427.0 349
44.00 KO1401H44 0.11 0.09 0.08 127.0 0.02 161.0 7.0 497
44.00 KO1408H44 0.01 0.00 0.01 10.0 0.03 278.0 0.0 0
44.00 KO1416H44 0.02 0.01 0.01 142.0 0.03 602.0 2.0 6,111
44.00 KO1422H44 0.17 0.16 0.01 133.0 0.03 117.0 1.0 4
44.00 KO1429H44 0.01 0.00 0.01 286.0 0.04 814.0 168.0 168
44.50 KO1401H44.5 0.02 0.00 0.05 72.0 0.02 166.0 0.0 0
44.50 KO1408H44.5 0.01 0.00 0.01 10.0 0.03 296.0 0.0 0
44.50 KO1416H44.5 0.09 0.08 0.01 160.0 0.03 145.0 522.0 473
44.50 KO1422H44.5 0.13 0.12 0.01 10.0 0.03 267.0 1.0 1
44.50 KO1429H44.5 0.02 0.00 0.01 40.0 0.03 248.0 1.0 1
45.00 KO1401H45 0.02 0.00 0.02 110.0 0.02 193.0 0.0 0
45.00 KO1408H45 0.01 0.00 0.01 10.0 0.02 237.0 0.0 0
45.00 KO1416H45 0.02 0.01 0.01 200.0 0.02 139.0 1.0 1,735
45.00 KO1422H45 0.06 0.05 0.01 4.0 0.03 262.0 10.0 10
45.00 KO1429H45 0.01 0.00 0.01 93.0 0.03 127.0 0.0 0
45.50 KO1401H45.5 0.02 0.00 0.01 107.0 0.02 220.0 0.0 0
45.50 KO1408H45.5 0.01 0.00 0.01 10.0 0.02 161.0 0.0 0
45.50 KO1416H45.5 0.05 0.04 0.01 50.0 0.02 196.0 534.0 490
45.50 KO1422H45.5 0.01 0.00 0.01 10.0 0.03 265.0 0.0 0
45.50 KO1429H45.5 0.01 0.00 0.01 50.0 0.03 128.0 0.0 0
46.00 KO1401H46 0.02 0.00 0.01 81.0 0.02 220.0 0.0 0
46.00 KO1408H46 0.02 0.00 0.01 10.0 0.02 149.0 0.0 0
46.00 KO1416H46 0.03 0.02 0.01 10.0 0.02 235.0 309.0 708
46.00 KO1422H46 0.01 0.00 0.01 10.0 0.03 269.0 0.0 0
46.00 KO1429H46 0.01 0.00 0.01 10.0 0.03 128.0 0.0 0
46.50 KO1401H46.5 0.02 0.00 0.01 61.0 0.02 219.0 0.0 0
46.50 KO1408H46.5 0.02 0.00 0.01 80.0 0.02 149.0 0.0 0
46.50 KO1416H46.5 0.01 0.00 0.01 200.0 0.02 162.0 0.0 0
46.50 KO1422H46.5 0.01 0.00 0.01 10.0 0.02 90.0 0.0 0
46.50 KO1429H46.5 0.01 0.00 0.01 10.0 0.03 190.0 0.0 0
47.00 KO1401H47 0.02 0.00 0.01 84.0 0.02 220.0 0.0 0
47.00 KO1408H47 0.02 0.00 0.01 10.0 0.02 173.0 0.0 0
47.00 KO1416H47 0.02 0.00 0.01 5.0 0.02 237.0 41.0 258
47.00 KO1422H47 0.01 0.00 0.01 10.0 0.02 93.0 0.0 0
47.00 KO1429H47 0.01 0.00 0.01 10.0 0.02 73.0 0.0 0
47.50 KO1401H47.5 0.02 0.00 0.01 1.0 0.02 220.0 0.0 0
47.50 KO1408H47.5 0.02 0.00 0.01 1.0 0.02 187.0 0.0 0
47.50 KO1422H47.5 0.02 0.00 0.01 10.0 0.02 215.0 0.0 0
47.50 KO1429H47.5 0.01 0.00 0.01 10.0 0.02 73.0 0.0 0
48.00 KO1401H48 0.02 0.00 0.01 50.0 0.02 235.0 0.0 0
48.00 KO1408H48 0.02 0.00 0.01 14.0 0.02 191.0 0.0 0
48.00 KO1416H48 0.01 -0.01 0.01 36.0 0.02 162.0 4.0 95
48.00 KO1422H48 0.02 0.00 0.01 32.0 0.02 160.0 0.0 0
48.00 KO1429H48 0.02 0.00 0.01 81.0 0.02 73.0 0.0 0
48.50 KO1401H48.5 0.02 0.00 0.00 0.0 0.02 235.0 0.0 0
48.50 KO1408H48.5 0.02 0.00 0.01 45.0 0.02 191.0 0.0 0
48.50 KO1422H48.5 0.02 0.00 0.01 50.0 0.02 155.0 0.0 0
48.50 KO1429H48.5 0.02 0.00 0.01 71.0 0.02 161.0 0.0 0
49.00 KO1401H49 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
49.00 KO1408H49 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
49.00 KO1416H49 0.01 -0.01 0.01 24.0 0.02 180.0 40.0 40
49.00 KO1422H49 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
49.00 KO1429H49 0.02 0.00 0.01 34.0 0.02 161.0 0.0 0
49.50 KO1401H49.5 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
49.50 KO1422H49.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
50.00 KO1401H50 0.02 0.00 0.00 0.0 0.02 240.0 0.0 0
50.00 KO1408H50 0.02 0.00 0.00 0.0 0.02 191.0 0.0 0
50.00 KO1416H50 0.02 0.00 0.01 10.0 0.02 201.0 0.0 0
50.00 KO1422H50 0.02 0.00 0.00 0.0 0.02 180.0 0.0 0
50.00 KO1429H50 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
50.50 KO1422H50.5 0.02 0.00 0.00 0.0 0.02 193.0 0.0 0
52.50 KO1416H52.5 0.01 0.00 0.01 13.0 0.05 7.0 0.0 0

Put Options: KO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KO1416T27 0.02 0.00 0.01 96.0 0.02 191.0 18.0 74
28.00 KO1416T28 0.02 0.00 0.01 50.0 0.02 203.0 29.0 92
29.00 KO1401T29 0.02 0.00 0.00 0.0 0.02 254.0 0.0 0
29.00 KO1416T29 0.01 -0.01 0.01 591.0 0.02 180.0 8.0 84
30.00 KO1401T30 0.02 0.00 0.00 0.0 0.02 244.0 0.0 0
30.00 KO1416T30 0.01 -0.01 0.01 3.0 0.02 691.0 15.0 2,418
31.00 KO1401T31 0.02 0.00 0.00 0.0 0.02 253.0 0.0 0
31.00 KO1416T31 0.03 0.01 0.01 150.0 0.02 228.0 10.0 162
32.00 KO1401T32 0.02 0.00 0.00 0.0 0.02 253.0 0.0 0
32.00 KO1416T32 0.01 -0.01 0.01 5.0 0.02 181.0 5.0 865
33.00 KO1401T33 0.02 0.00 0.01 150.0 0.02 253.0 0.0 0
33.00 KO1408T33 0.02 0.00 0.01 150.0 0.02 105.0 0.0 0
33.00 KO1416T33 0.02 0.00 0.02 1.0 0.02 130.0 10.0 2,570
33.00 KO1422T33 0.03 0.00 0.01 10.0 0.03 193.0 0.0 0
33.00 KO1429T33 0.03 0.00 0.01 14.0 0.03 133.0 0.0 0
33.50 KO1401T33.5 0.02 0.00 0.01 10.0 0.02 253.0 0.0 0
34.00 KO1401T34 0.02 0.00 0.01 10.0 0.02 253.0 0.0 0
34.00 KO1408T34 0.03 0.00 0.01 3.0 0.03 193.0 0.0 0
34.00 KO1416T34 0.03 0.01 0.01 1.0 0.02 84.0 10.0 5,984
34.00 KO1422T34 0.03 0.00 0.01 22.0 0.03 122.0 0.0 0
34.00 KO1429T34 0.03 0.00 0.01 52.0 0.04 449.0 0.0 0
34.50 KO1401T34.5 0.02 0.00 0.01 200.0 0.02 253.0 0.0 0
34.50 KO1408T34.5 0.03 0.00 0.01 10.0 0.03 197.0 0.0 0
34.50 KO1429T34.5 0.04 0.00 0.01 84.0 0.04 348.0 0.0 0
35.00 KO1401T35 0.02 0.00 0.01 10.0 0.02 244.0 0.0 0
35.00 KO1408T35 0.03 0.00 0.01 10.0 0.03 297.0 0.0 0
35.00 KO1416T35 0.02 0.00 0.01 75.0 0.03 179.0 11.0 5,038
35.00 KO1422T35 0.04 0.00 0.01 1.0 0.04 399.0 0.0 0
35.00 KO1429T35 0.01 0.00 0.01 89.0 0.04 639.0 0.0 0
35.50 KO1401T35.5 0.02 0.00 0.01 44.0 0.02 222.0 0.0 0
35.50 KO1408T35.5 0.03 0.00 0.01 3.0 0.03 299.0 0.0 0
35.50 KO1422T35.5 0.04 0.00 0.01 55.0 0.04 351.0 0.0 0
35.50 KO1429T35.5 0.01 0.00 0.01 152.0 0.04 245.0 0.0 0
36.00 KO1401T36 0.04 0.02 0.01 10.0 0.02 128.0 20.0 20
36.00 KO1408T36 0.03 0.00 0.01 51.0 0.03 135.0 0.0 0
36.00 KO1416T36 0.02 0.01 0.01 223.0 0.03 326.0 2.0 4,972
36.00 KO1422T36 0.15 0.14 0.01 20.0 0.04 802.0 15.0 15
36.00 KO1429T36 0.01 0.00 0.01 600.0 0.04 175.0 0.0 0
36.50 KO1401T36.5 0.02 0.00 0.01 1.0 0.02 207.0 0.0 0
36.50 KO1408T36.5 0.03 0.00 0.01 32.0 0.03 131.0 0.0 0
36.50 KO1422T36.5 0.01 0.00 0.01 213.0 0.04 209.0 0.0 0
36.50 KO1429T36.5 0.01 0.00 0.02 93.0 0.05 1054.0 0.0 0
37.00 KO1401T37 0.02 0.00 0.01 50.0 0.02 149.0 0.0 0
37.00 KO1408T37 0.03 0.00 0.01 10.0 0.03 129.0 0.0 0
37.00 KO1416T37 0.02 -0.01 0.01 283.0 0.03 417.0 12.0 6,497
37.00 KO1422T37 0.03 0.02 0.01 842.0 0.04 349.0 1.0 1
37.00 KO1429T37 0.04 0.02 0.02 759.0 0.05 963.0 5.0 1
37.50 KO1401T37.5 0.04 0.01 0.01 74.0 0.02 114.0 61.0 61
37.50 KO1408T37.5 0.01 0.00 0.01 104.0 0.04 604.0 0.0 0
37.50 KO1416T37.5 0.03 0.02 0.01 420.0 0.03 122.0 330.0 330
37.50 KO1422T37.5 0.01 0.00 0.02 291.0 0.05 732.0 0.0 0
37.50 KO1429T37.5 0.02 0.00 0.03 628.0 0.06 1043.0 0.0 0
38.00 KO1401T38 0.04 0.01 0.01 10.0 0.03 303.0 5.0 21
38.00 KO1408T38 0.01 0.00 0.01 154.0 0.04 448.0 0.0 0
38.00 KO1416T38 0.03 0.00 0.02 336.0 0.04 678.0 2.0 10,282
38.00 KO1422T38 0.02 0.00 0.02 1252.0 0.06 670.0 0.0 0
38.00 KO1429T38 0.03 0.00 0.04 1123.0 0.07 557.0 20.0 30
38.50 KO1401T38.5 0.03 0.00 0.01 141.0 0.03 271.0 0.0 0
38.50 KO1408T38.5 0.03 0.00 0.01 632.0 0.04 127.0 10.0 12
38.50 KO1416T38.5 0.05 0.03 0.03 390.0 0.05 327.0 5.0 5
38.50 KO1422T38.5 0.05 0.02 0.05 116.0 0.07 336.0 10.0 10
38.50 KO1429T38.5 0.07 0.03 0.06 1212.0 0.09 288.0 20.0 20
39.00 KO1401T39 0.05 0.04 0.01 57.0 0.03 362.0 5.0 19
39.00 KO1408T39 0.03 0.00 0.04 3.0 0.05 35.0 2.0 25
39.00 KO1416T39 0.07 0.02 0.05 23.0 0.06 46.0 15.0 4,390
39.00 KO1422T39 0.08 0.03 0.07 1281.0 0.10 1087.0 20.0 30
39.00 KO1429T39 0.12 0.05 0.10 1521.0 0.13 830.0 5.0 0
39.50 KO1401T39.5 0.03 0.02 0.01 293.0 0.03 110.0 7.0 20
39.50 KO1408T39.5 0.05 0.00 0.04 1107.0 0.07 117.0 3.0 5
39.50 KO1416T39.5 0.09 0.02 0.08 2289.0 0.11 476.0 10.0 0
39.50 KO1422T39.5 0.09 0.00 0.13 92.0 0.15 391.0 20.0 150
39.50 KO1429T39.5 0.17 0.04 0.15 2485.0 0.19 259.0 20.0 16
40.00 KO1401T40 0.04 0.02 0.04 102.0 0.06 259.0 3.0 180
40.00 KO1408T40 0.12 0.03 0.10 2362.0 0.13 45.0 30.0 453
40.00 KO1416T40 0.17 0.03 0.17 2102.0 0.18 1.0 576.0 15,351
40.00 KO1422T40 0.21 0.05 0.20 2363.0 0.24 358.0 7.0 21
40.00 KO1429T40 0.26 0.06 0.25 263.0 0.29 50.0 26.0 67
40.50 KO1401T40.5 0.13 0.04 0.14 215.0 0.16 461.0 966.0 176
40.50 KO1408T40.5 0.23 0.07 0.24 615.0 0.27 441.0 701.0 295
40.50 KO1416T40.5 0.32 0.10 0.32 12.0 0.33 87.0 124.0 1,249
40.50 KO1422T40.5 0.29 0.00 0.37 767.0 0.40 398.0 10.0 90
40.50 KO1429T40.5 0.44 0.11 0.43 552.0 0.46 155.0 15.0 381
41.00 KO1401T41 0.36 0.11 0.40 551.0 0.44 130.0 170.0 360
41.00 KO1408T41 0.47 0.12 0.50 562.0 0.53 370.0 101.0 334
41.00 KO1416T41 0.55 0.11 0.57 133.0 0.59 227.0 124.0 17,956
41.00 KO1422T41 0.61 0.13 0.62 1005.0 0.65 50.0 22.0 182
41.00 KO1429T41 0.68 0.13 0.66 2502.0 0.71 213.0 25.0 249
41.50 KO1401T41.5 0.63 -0.05 0.81 1289.0 0.87 52.0 72.0 315
41.50 KO1408T41.5 0.69 0.08 0.86 1311.0 0.92 311.0 131.0 301
41.50 KO1416T41.5 0.94 0.14 0.94 175.0 0.97 198.0 99.0 1,270
41.50 KO1422T41.5 0.80 0.05 0.95 1471.0 1.01 190.0 48.0 151
41.50 KO1429T41.5 0.85 0.00 0.99 2149.0 1.05 273.0 20.0 203
42.00 KO1401T42 1.30 0.31 1.26 2528.0 1.36 318.0 7.0 339
42.00 KO1408T42 1.13 0.11 1.32 1194.0 1.39 663.0 82.0 215
42.00 KO1416T42 1.34 0.23 1.33 3336.0 1.41 376.0 215.0 6,659
42.00 KO1422T42 1.33 0.14 1.35 1956.0 1.42 57.0 88.0 199
42.00 KO1429T42 1.23 0.06 1.38 2152.0 1.46 183.0 68.0 58
42.50 KO1401T42.5 1.85 0.35 1.70 2556.0 1.86 143.0 4.0 195
42.50 KO1408T42.5 0.59 -0.92 1.70 1320.0 1.92 525.0 9.0 209
42.50 KO1416T42.5 1.66 0.07 1.80 2505.0 1.88 10.0 138.0 216
42.50 KO1422T42.5 1.67 0.14 1.82 915.0 1.89 138.0 60.0 217
42.50 KO1429T42.5 1.60 0.00 1.84 819.0 1.91 200.0 5.0 87
43.00 KO1401T43 2.37 0.36 2.20 1414.0 2.40 19.0 1.0 78
43.00 KO1408T43 1.16 -0.85 2.19 1153.0 2.41 449.0 10.0 10
43.00 KO1416T43 2.15 0.00 2.21 1707.0 2.38 263.0 11.0 1,959
43.00 KO1422T43 1.30 -0.65 2.14 690.0 2.43 464.0 10.0 218
43.00 KO1429T43 1.50 -0.58 2.31 608.0 2.38 87.0 5.0 54
43.50 KO1401T43.5 1.40 -1.10 2.68 474.0 2.86 118.0 20.0 20
43.50 KO1408T43.5 2.50 0.00 2.69 1160.0 2.91 428.0 0.0 0
43.50 KO1416T43.5 2.40 -0.10 2.71 1778.0 2.88 527.0 10.0 121
43.50 KO1422T43.5 2.37 -0.06 2.63 697.0 2.93 467.0 10.0 62
43.50 KO1429T43.5 2.45 0.02 2.55 737.0 2.93 486.0 16.0 16
44.00 KO1401T44 2.12 -0.88 3.15 179.0 3.40 130.0 174.0 198
44.00 KO1408T44 2.88 -0.12 3.15 480.0 3.45 241.0 1.0 1
44.00 KO1416T44 3.08 0.08 3.20 2700.0 3.40 1937.0 20.0 1,414
44.00 KO1422T44 2.90 0.00 3.10 705.0 3.45 337.0 0.0 0
44.00 KO1429T44 2.07 -0.86 3.00 774.0 3.45 500.0 70.0 70
44.50 KO1401T44.5 2.57 -0.88 3.65 257.0 3.90 116.0 29.0 53
44.50 KO1408T44.5 2.60 -0.85 3.65 263.0 3.95 145.0 55.0 55
44.50 KO1416T44.5 3.50 0.00 3.70 630.0 3.90 302.0 0.0 0
44.50 KO1422T44.5 3.35 0.00 3.60 1047.0 3.95 474.0 0.0 0
44.50 KO1429T44.5 3.40 0.00 3.50 926.0 3.95 288.0 0.0 0
45.00 KO1401T45 3.80 -0.15 4.15 231.0 4.40 140.0 10.0 10
45.00 KO1408T45 3.95 0.00 4.15 151.0 4.45 127.0 0.0 0
45.00 KO1416T45 3.79 -0.16 4.20 670.0 4.40 234.0 20.0 17
45.00 KO1422T45 3.85 0.00 4.10 402.0 4.50 52.0 0.0 0
45.00 KO1429T45 3.80 0.00 4.00 871.0 4.50 296.0 0.0 0
45.50 KO1401T45.5 4.40 -0.05 4.65 175.0 4.90 152.0 5.0 2
45.50 KO1408T45.5 4.45 0.00 4.65 263.0 4.95 135.0 0.0 0
45.50 KO1416T45.5 4.45 0.00 4.70 861.0 4.90 298.0 0.0 0
45.50 KO1422T45.5 4.35 0.00 4.60 374.0 5.00 41.0 0.0 0
45.50 KO1429T45.5 4.30 0.00 4.50 300.0 5.00 55.0 0.0 0
46.00 KO1401T46 4.80 -0.15 5.15 261.0 5.40 129.0 2.0 2
46.00 KO1408T46 4.95 0.00 4.90 459.0 5.45 219.0 0.0 0
46.00 KO1416T46 4.95 0.00 5.15 831.0 5.40 334.0 0.0 0
46.00 KO1422T46 4.85 0.00 4.85 421.0 5.50 219.0 0.0 0
46.00 KO1429T46 4.80 0.00 4.95 232.0 5.45 125.0 0.0 0
46.50 KO1401T46.5 4.10 -1.35 5.65 465.0 5.90 133.0 24.0 24
46.50 KO1408T46.5 5.25 0.00 5.40 460.0 5.95 131.0 0.0 0
46.50 KO1416T46.5 5.45 0.00 5.70 861.0 5.90 319.0 0.0 0
46.50 KO1422T46.5 5.25 0.00 5.35 374.0 6.00 46.0 0.0 0
46.50 KO1429T46.5 5.30 0.00 5.45 213.0 6.00 222.0 0.0 0
47.00 KO1401T47 4.50 -1.45 6.15 465.0 6.40 146.0 70.0 70
47.00 KO1408T47 5.75 0.00 5.90 444.0 6.45 131.0 0.0 0
47.00 KO1416T47 4.85 -1.05 5.95 726.0 6.45 421.0 1.0 1
47.00 KO1422T47 5.75 0.00 5.85 374.0 6.50 64.0 0.0 0
47.00 KO1429T47 5.80 0.00 5.95 213.0 6.45 197.0 0.0 0
47.50 KO1401T47.5 6.45 0.00 6.65 465.0 6.90 117.0 0.0 0
47.50 KO1408T47.5 6.25 0.00 6.35 466.0 7.00 148.0 0.0 0
47.50 KO1422T47.5 5.95 0.00 6.30 87.0 7.00 82.0 0.0 0
47.50 KO1429T47.5 6.30 0.00 6.50 382.0 7.00 209.0 0.0 0
48.00 KO1401T48 6.95 0.00 7.15 465.0 7.40 125.0 0.0 0
48.00 KO1408T48 6.75 0.00 6.85 458.0 7.50 135.0 0.0 0
48.00 KO1416T48 6.00 -0.95 7.20 845.0 7.40 341.0 36.0 46
48.00 KO1422T48 6.75 0.00 6.85 361.0 7.45 55.0 0.0 0
48.00 KO1429T48 6.85 0.00 6.95 213.0 7.45 129.0 0.0 0
48.50 KO1401T48.5 7.45 0.00 7.40 456.0 7.95 280.0 0.0 0
48.50 KO1408T48.5 7.25 0.00 7.25 425.0 8.00 290.0 0.0 0
48.50 KO1422T48.5 7.25 0.00 7.35 230.0 8.00 210.0 0.0 0
48.50 KO1429T48.5 7.30 0.00 7.40 318.0 7.95 203.0 0.0 0
49.00 KO1401T49 7.75 0.00 7.90 456.0 8.50 290.0 0.0 0
49.00 KO1408T49 7.50 0.00 7.85 421.0 8.50 290.0 0.0 0
49.00 KO1416T49 7.80 0.00 7.95 666.0 8.45 327.0 0.0 0
49.00 KO1422T49 7.45 0.00 7.85 361.0 8.50 123.0 0.0 0
49.00 KO1429T49 7.55 0.00 7.90 318.0 8.45 203.0 0.0 0
49.50 KO1401T49.5 8.25 0.00 8.40 246.0 9.00 290.0 0.0 0
49.50 KO1422T49.5 8.00 0.00 8.35 361.0 9.00 145.0 0.0 0
50.00 KO1401T50 8.75 0.00 8.90 331.0 9.50 290.0 0.0 0
50.00 KO1408T50 8.15 0.00 8.80 421.0 9.50 290.0 0.0 0
50.00 KO1416T50 8.55 -0.25 8.95 666.0 9.45 324.0 28.0 47
50.00 KO1422T50 9.25 0.85 8.85 361.0 9.50 145.0 1.0 0
50.00 KO1429T50 8.50 0.00 8.90 318.0 9.45 203.0 0.0 0
50.50 KO1422T50.5 8.95 0.00 9.35 361.0 10.00 145.0 0.0 0
52.50 KO1416T52.5 10.50 0.00 10.50 1.0 15.25 10.0 0.0 0
Trading Center