Coca-Cola Company (The) (KO) Option Chain

KO 
$41.55
*  
1.16
2.87%
Get KO Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading KO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


KO Options:  Type:
Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Coca-Cola Company (The) ( KO)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 12, 2014 0 KO 37.5 Dec 12, 2014 0
Dec 12, 2014 0 KO 38 Dec 12, 2014 0
Dec 12, 2014 0 KO 38.5 Dec 12, 2014 0
Dec 12, 2014 3.00 0 0 KO 39 Dec 12, 2014 0.20 0 3
Dec 12, 2014 0 KO 39.5 Dec 12, 2014 0
Dec 12, 2014 1.06 0 KO 40 Dec 12, 2014 0.01 0 32
Dec 12, 2014 2.17 0 0 KO 40.5 Dec 12, 2014 0.01 0 541
Dec 12, 2014 0.29 0 2 KO 41 Dec 12, 2014 0.04 0 0
Dec 12, 2014 0.04 0 798 KO 41.5 Dec 12, 2014 0.50 0 0
Dec 12, 2014 0.01 0 126 KO 42 Dec 12, 2014 0.69 0 0
Dec 12, 2014 0.01 0 231 KO 42.5 Dec 12, 2014 1.33 0 0
Dec 12, 2014 0.01 0 256 KO 43 Dec 12, 2014 1.77 0 0
Dec 12, 2014 0.01 0 89 KO 43.5 Dec 12, 2014 2.58 0 0
Dec 12, 2014 0.01 0 798 KO 44 Dec 12, 2014 2.47 0 0
Dec 12, 2014 0.02 0 639 KO 44.5 Dec 12, 2014 2.60 0 0
Dec 12, 2014 0.01 0 1245 KO 45 Dec 12, 2014 1.43 0 0
Dec 12, 2014 0.01 0 544 KO 45.5 Dec 12, 2014 0
Dec 20, 2014 3.60 0 24 KO 37.5 Dec 20, 2014 0
Dec 20, 2014 2.67 0 177 KO 38 Dec 20, 2014 0.04 0 1448
Dec 20, 2014 2.81 0 74 KO 38.5 Dec 20, 2014 0.02 0 1
Dec 20, 2014 2.26 0 53 KO 39 Dec 20, 2014 0.04 0 5385
Dec 20, 2014 1.70 -0.07 0 305 KO 39.5 Dec 20, 2014 0.05 0 45
Dec 20, 2014 1.00 -0.28 0 677 KO 40 Dec 20, 2014 0.10 0.05 0 19737
Dec 20, 2014 0.83 -0.01 0 192 KO 40.5 Dec 20, 2014 0.41 0 4747
Dec 20, 2014 0.41 -0.22 0 1514 KO 41 Dec 20, 2014 0.11 0 9630
Dec 20, 2014 0.20 -0.09 0 899 KO 41.5 Dec 20, 2014 0.28 0 690
Dec 20, 2014 0.10 0 3295 KO 42 Dec 20, 2014 0.95 0.15 0 3025
Dec 20, 2014 0.03 0 3822 KO 42.5 Dec 20, 2014 1.21 0 31657
Dec 20, 2014 0.03 0 4475 KO 43 Dec 20, 2014 1.92 0 4306
Dec 20, 2014 0.03 0 575 KO 43.5 Dec 20, 2014 2.45 0.05 0 8817
Dec 20, 2014 0.01 0 10310 KO 44 Dec 20, 2014 2.76 -0.14 0 5146
Dec 20, 2014 0.02 0 922 KO 44.5 Dec 20, 2014 3.96 0 775
Dec 20, 2014 0.01 0 8801 KO 45 Dec 20, 2014 4.31 0 5768
Dec 20, 2014 0.02 0 790 KO 45.5 Dec 20, 2014 2.30 0 115
Dec 26, 2014 2.91 0 31 KO 37.5 Dec 26, 2014 0
Dec 26, 2014 2.24 0 5 KO 38 Dec 26, 2014 0.03 0 7
Dec 26, 2014 0 KO 38.5 Dec 26, 2014 0
Dec 26, 2014 1.78 0 5 KO 39 Dec 26, 2014 0.18 0 9
Dec 26, 2014 0 KO 39.5 Dec 26, 2014 0.11 0.02 0 6450
Dec 26, 2014 1.17 0 102 KO 40 Dec 26, 2014 0.15 0 196
Dec 26, 2014 0.96 0 529 KO 40.5 Dec 26, 2014 0.17 0.02 0 198
Dec 26, 2014 0.47 -0.29 0 1800 KO 41 Dec 26, 2014 0.28 -0.15 0 265
Dec 26, 2014 0.30 -0.16 0 310 KO 41.5 Dec 26, 2014 0.44 0 294
Dec 26, 2014 0.19 -0.06 0 3985 KO 42 Dec 26, 2014 1.71 0 270
Dec 26, 2014 0.08 0 149 KO 42.5 Dec 26, 2014 1.37 0 173
Dec 26, 2014 0.05 0 154 KO 43 Dec 26, 2014 1.36 0 309
Dec 26, 2014 0.03 0 249 KO 43.5 Dec 26, 2014 1.54 0 271
Dec 26, 2014 0.03 0 342 KO 44 Dec 26, 2014 3.38 0 113
Dec 26, 2014 0.05 0 165 KO 44.5 Dec 26, 2014 3.29 0 148
Dec 26, 2014 0.01 0 399 KO 45 Dec 26, 2014 4.65 0 173

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.