The Coca Cola Company (NY: KO)
40.18 USD  +1.45 (+3.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
KO140419C00036500 36.50 N/A +0.00 3.200 3.800 0 0
KO140419C00037000 37.00 3.100 +1.38 3.100 3.250 2,522 4,439
KO140419C00037500 37.50 N/A +0.00 2.200 2.760 0 0
KO140419C00038000 38.00 2.180 +1.35 2.130 2.250 289 6,883
KO140419C00038500 38.50 1.660 +1.16 1.650 1.710 739 1,252
KO140419C00039000 39.00 1.250 +0.96 1.170 1.220 5,567 19,122
KO140419C00039500 39.50 0.7600 +0.63 0.6900 0.7300 2,477 2,768
KO140419C00040000 40.00 0.3000 +0.25 0.2800 0.3200 6,997 12,923
KO140419C00040500 40.50 0.0700 +0.05 0.0700 0.0900 1,787 2,982
KO140419C00041000 41.00 0.0200 +0.00 0.0100 0.0300 77 1,617
KO140419C00041500 41.50 N/A +0.00 0.0100 0.0200 0 2
KO140419C00042000 42.00 0.0100 +0.00 0.0100 0.0200 0 480
KO140419C00042500 42.50 N/A +0.00 N/A 0.0100 0 0
KO140419C00043000 43.00 0.0100 -0.01 0.0100 0.0100 6 25
KO140419C00043500 43.50 N/A +0.00 N/A 0.0100 0 0
KO140419C00044000 44.00 0.0400 +0.00 0.0200 0.0200 0 17
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
KO140419P00036500 36.50 0.0100 +0.00 0.0100 0.0100 0 34
KO140419P00037000 37.00 0.0100 -0.03 0.0100 0.0100 91 8,228
KO140419P00037500 37.50 0.0100 -0.08 0.0100 0.0200 6 349
KO140419P00038000 38.00 0.0100 -0.15 0.0100 0.0100 781 12,121
KO140419P00038500 38.50 0.0100 -0.32 0.0100 0.0200 998 4,616
KO140419P00039000 39.00 0.0200 -0.56 0.0100 0.0400 663 10,356
KO140419P00039500 39.50 0.0400 -0.94 0.0300 0.0500 561 295
KO140419P00040000 40.00 0.1400 -1.21 0.1000 0.1400 4,290 3,176
KO140419P00040500 40.50 0.3600 +0.00 0.3800 0.4200 634 0
KO140419P00041000 41.00 1.000 -1.13 0.8200 0.8800 2,510 2,498
KO140419P00041500 41.50 N/A +0.00 1.030 1.410 0 0
KO140419P00042000 42.00 3.650 +0.00 1.510 1.900 0 17
KO140419P00042500 42.50 N/A +0.00 2.010 2.780 0 0
KO140419P00043000 43.00 N/A +0.00 2.490 3.350 0 1
KO140419P00043500 43.50 N/A +0.00 2.990 3.450 0 0
KO140419P00044000 44.00 N/A +0.00 3.350 4.300 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here