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

KO 
$40.5801
*  
0.1399
 negative 
0.34%
Get KO Alerts
*Delayed - data as of Apr. 21, 2014 11:16 ET 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KO Real Time
 
 
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 for next time

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:

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
Apr 19, 2014 3.55 0 0 KO 37.00 Apr 19, 2014 0.01 0 7930
Apr 19, 2014 2.88 0 KO 37.50 Apr 19, 2014 0.01 0 347
Apr 19, 2014 2.60 -0.12 0 0 KO 38.00 Apr 19, 2014 0.01 -0.02 0 11353
Apr 19, 2014 2.05 0 0 KO 38.50 Apr 19, 2014 0.01 0 4029
Apr 19, 2014 1.67 0 0 KO 39.00 Apr 19, 2014 0.02 0.01 0 10133
Apr 19, 2014 1.09 -0.06 0 0 KO 39.50 Apr 19, 2014 0.01 0 516
Apr 19, 2014 0.59 -0.12 0 0 KO 40.00 Apr 19, 2014 0.02 0.01 0 3763
Apr 19, 2014 0.09 -0.11 0 0 KO 40.50 Apr 19, 2014 0.05 0.04 0 1602
Apr 19, 2014 0.01 0 1557 KO 41.00 Apr 19, 2014 0.40 0 0
Apr 19, 2014 0.02 0 2 KO 41.50 Apr 19, 2014 0
Apr 19, 2014 0.01 0 480 KO 42.00 Apr 19, 2014 3.65 0 0
Apr 19, 2014 0 KO 42.50 Apr 19, 2014 0
Apr 19, 2014 0.01 0 31 KO 43.00 Apr 19, 2014 4.22 0 0
Apr 19, 2014 0 KO 43.50 Apr 19, 2014 0
Apr 19, 2014 0.04 0 17 KO 44.00 Apr 19, 2014 0
Apr 19, 2014 0 KO 44.50 Apr 19, 2014 0
Apr 25, 2014 3.40 3.40 3.70 0 6 KO 37.00 Apr 25, 2014 0.02 0.02 0 281
Apr 25, 2014 2.71 2.95 3.20 0 82 KO 37.50 Apr 25, 2014 0.01 0.01 3 390
Apr 25, 2014 2.40 2.44 2.69 0 1936 KO 38.00 Apr 25, 2014 0.01 -0.01 0.01 85 780
Apr 25, 2014 1.99 1.95 2.20 0 932 KO 38.50 Apr 25, 2014 0.01 -0.03 0.01 13 813
Apr 25, 2014 1.60 1.45 1.70 0 2289 KO 39.00 Apr 25, 2014 0.03 0.01 0.03 0 904
Apr 25, 2014 1.12 -0.08 1.08 1.14 12 2819 KO 39.50 Apr 25, 2014 0.04 0.01 0.04 1 767
Apr 25, 2014 0.66 -0.04 0.62 0.66 40 1954 KO 40.00 Apr 25, 2014 0.06 -0.01 0.06 0.08 15 915
Apr 25, 2014 0.31 0.01 0.26 0.28 139 2599 KO 40.50 Apr 25, 2014 0.20 0.02 0.20 0.21 31 437
Apr 25, 2014 0.07 -0.07 0.07 0.09 50 644 KO 41.00 Apr 25, 2014 0.46 0.03 0.49 0.53 215 157
Apr 25, 2014 0.02 0.02 0.03 0 392 KO 41.50 Apr 25, 2014 0.91 0.97 0
Apr 25, 2014 0.02 0 KO 42.00 Apr 25, 2014 1.63 1.32 1.47 0
Apr 25, 2014 0.02 0 KO 42.50 Apr 25, 2014 1.81 2.18 0
Apr 25, 2014 0.02 0.02 0 35 KO 43.00 Apr 25, 2014 2.80 2.31 2.47 0 1
Apr 25, 2014 0.01 0 KO 43.50 Apr 25, 2014 2.78 3.20 0
Apr 25, 2014 0.01 0 KO 44.00 Apr 25, 2014 3.30 3.50 0
Apr 25, 2014 0.01 0 KO 44.50 Apr 25, 2014 3.75 4.25 0

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.