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

KO 
$44.43
*  
0.16
0.36%
Get KO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading KO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KO After Hours
 
 
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:

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
Nov 22, 2014 4.46 0 0 KO 40 Nov 22, 2014 0.02 0 11741
Nov 22, 2014 3.95 0 0 KO 40.5 Nov 22, 2014 0.02 0 1119
Nov 22, 2014 3.35 0 0 KO 41 Nov 22, 2014 0.02 0 3817
Nov 22, 2014 2.89 0 0 KO 41.5 Nov 22, 2014 0.01 0 3229
Nov 22, 2014 2.51 0 0 KO 42 Nov 22, 2014 0.08 0 8125
Nov 22, 2014 2.00 0 0 KO 42.5 Nov 22, 2014 0.01 0 631
Nov 22, 2014 1.51 0 0 KO 43 Nov 22, 2014 0.02 0 7054
Nov 22, 2014 0.89 0 0 KO 43.5 Nov 22, 2014 0.04 0 293
Nov 22, 2014 0.50 0 0 KO 44 Nov 22, 2014 0.03 0 2455
Nov 22, 2014 0.04 0 552 KO 44.5 Nov 22, 2014 0.18 0 645
Nov 22, 2014 0.02 0 9429 KO 45 Nov 22, 2014 0.63 0 0
Nov 22, 2014 0.02 0 442 KO 45.5 Nov 22, 2014 0
Nov 22, 2014 0.03 0 2304 KO 46 Nov 22, 2014 2.95 0 0
Nov 22, 2014 0 KO 46.5 Nov 22, 2014 2.65 0 0
Nov 22, 2014 0.02 0 881 KO 47 Nov 22, 2014 6.40 0 0
Nov 22, 2014 0 KO 47.5 Nov 22, 2014 0
Nov 22, 2014 0.01 0 121 KO 48 Nov 22, 2014 6.50 0 0
Nov 22, 2014 0 KO 48.5 Nov 22, 2014 0
Nov 28, 2014 2.34 3.55 4.65 0 102 KO 40 Nov 28, 2014 0.04 0.09 0 733
Nov 28, 2014 3.95 1.48 3.30 4.15 3 157 KO 40.5 Nov 28, 2014 0.05 0.09 0 241
Nov 28, 2014 3.35 3.25 3.70 720 335 KO 41 Nov 28, 2014 0.04 0.03 0.08 2 381
Nov 28, 2014 2.87 2.15 3.15 0 172 KO 41.5 Nov 28, 2014 0.10 0.09 0 210
Nov 28, 2014 2.33 -0.02 2.39 2.55 6 378 KO 42 Nov 28, 2014 0.01 -0.01 0.01 15 451
Nov 28, 2014 1.85 0.20 1.78 2.15 900 436 KO 42.5 Nov 28, 2014 0.03 0.07 0 279
Nov 28, 2014 1.35 -0.03 1.37 1.65 1200 740 KO 43 Nov 28, 2014 0.04 0.01 0.01 0.04 94 401
Nov 28, 2014 0.85 0.08 0.77 1.14 1200 576 KO 43.5 Nov 28, 2014 0.07 -0.02 0.03 0.07 0 456
Nov 28, 2014 0.31 -0.02 0.30 0.50 10 752 KO 44 Nov 28, 2014 0.14 -0.13 0.12 0.14 91 344
Nov 28, 2014 0.09 -0.02 0.07 0.10 26 1476 KO 44.5 Nov 28, 2014 0.51 -0.03 0.37 0.63 0 137
Nov 28, 2014 0.04 0.01 0.02 0.06 5 3019 KO 45 Nov 28, 2014 1.10 0.10 0.73 1.19 1 7
Nov 28, 2014 0.07 0.08 0 17 KO 45.5 Nov 28, 2014 1.75 1.20 1.81 0 1
Nov 28, 2014 0.05 0.10 0 24 KO 46 Nov 28, 2014 1.68 2.33 0
Nov 28, 2014 0.09 0 KO 46.5 Nov 28, 2014 2.46 2.20 2.65 0 51
Nov 28, 2014 0.02 -0.02 0.08 2100 50 KO 47 Nov 28, 2014 2.87 2.66 3.15 2100
Nov 28, 2014 0.09 0 KO 47.5 Nov 28, 2014 3.10 3.70 0
Nov 28, 2014 0.05 0.08 3000 7 KO 48 Nov 28, 2014 4.05 3.60 4.20 3000 48
Nov 28, 2014 0.09 0 KO 48.5 Nov 28, 2014 4.75 4.00 4.65 0 22

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.