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

KO 
$41.95
*  
0.44
1.04%
Get KO Alerts
*Delayed - data as of Dec. 19, 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 20, 2014 2.67 0 0 KO 38 Dec 20, 2014 0.01 0 1468
Dec 20, 2014 2.81 0 0 KO 38.5 Dec 20, 2014 0.02 0 1
Dec 20, 2014 2.26 0 0 KO 39 Dec 20, 2014 0.04 0 5288
Dec 20, 2014 1.70 0 0 KO 39.5 Dec 20, 2014 0.05 0 45
Dec 20, 2014 2.05 -0.15 3 0 KO 40 Dec 20, 2014 0.01 4 19602
Dec 20, 2014 1.51 -0.14 3 0 KO 40.5 Dec 20, 2014 0.01 -0.40 1 4734
Dec 20, 2014 1.10 -0.11 55 0 KO 41 Dec 20, 2014 0.01 -0.03 5 9580
Dec 20, 2014 0.67 -0.14 25 0 KO 41.5 Dec 20, 2014 0.01 -0.06 1 888
Dec 20, 2014 0.18 -0.20 122 3477 KO 42 Dec 20, 2014 0.04 -0.06 492 12
Dec 20, 2014 0.19 0.08 88 3448 KO 42.5 Dec 20, 2014 0.42 0.18 148 0
Dec 20, 2014 0.03 0 4449 KO 43 Dec 20, 2014 0.95 0.20 19 0
Dec 20, 2014 0.01 -0.02 10 575 KO 43.5 Dec 20, 2014 1.41 -0.10 16 0
Dec 20, 2014 0.01 2 10052 KO 44 Dec 20, 2014 1.98 -0.10 35 0
Dec 20, 2014 0.02 0 922 KO 44.5 Dec 20, 2014 2.55 -1.41 2 0
Dec 20, 2014 0.01 -0.01 91 8715 KO 45 Dec 20, 2014 2.84 -0.16 10 0
Dec 20, 2014 0.02 0 790 KO 45.5 Dec 20, 2014 2.66 0.36 25 0
Dec 20, 2014 0.01 5 19316 KO 46 Dec 20, 2014 3.84 -1.54 10 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 3.25 1.47 5 5 KO 39 Dec 26, 2014 0.04 -0.14 3 9
Dec 26, 2014 0 KO 39.5 Dec 26, 2014 0.05 0 6396
Dec 26, 2014 2.12 0 144 KO 40 Dec 26, 2014 0.15 0 196
Dec 26, 2014 0.96 0 529 KO 40.5 Dec 26, 2014 0.05 -0.12 10 205
Dec 26, 2014 1.00 -0.15 0 1788 KO 41 Dec 26, 2014 0.07 -0.21 2 264
Dec 26, 2014 0.64 -0.33 25 389 KO 41.5 Dec 26, 2014 0.13 -0.07 13 261
Dec 26, 2014 0.39 -0.19 11 3947 KO 42 Dec 26, 2014 0.32 -0.04 7 340
Dec 26, 2014 0.16 -0.10 24 221 KO 42.5 Dec 26, 2014 0.64 0 182
Dec 26, 2014 0.10 0 166 KO 43 Dec 26, 2014 1.08 0 347
Dec 26, 2014 0.04 -0.01 10 254 KO 43.5 Dec 26, 2014 1.56 0.06 1 267
Dec 26, 2014 0.02 -0.01 1 342 KO 44 Dec 26, 2014 3.38 0 113
Dec 26, 2014 0.05 0 165 KO 44.5 Dec 26, 2014 2.06 -1.23 5 153
Dec 26, 2014 0.01 0 399 KO 45 Dec 26, 2014 4.65 0 173
Dec 26, 2014 0.33 0 382 KO 45.5 Dec 26, 2014 1.24 0 210
Dec 26, 2014 0.02 0 198 KO 46 Dec 26, 2014 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.