Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-20)Premium Content

Coca Cola Company (KO)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 170127C00032000 C 01/27/17 32.0 7.30 11.50
KO 170127C00033000 C 01/27/17 33.0 6.35 10.35
KO 170127C00034000 C 01/27/17 34.0 6.85 9.40
KO 170127C00034500 C 01/27/17 34.5 4.80 8.85
KO 170127C00035000 C 01/27/17 35.0 4.65 7.50
KO 170127C00035500 C 01/27/17 35.5 3.80 7.90
KO 170127C00036000 C 01/27/17 36.0 4.20 7.40
KO 170127C00036500 C 01/27/17 36.5 2.81 6.90
KO 170127C00037000 C 01/27/17 37.0 3.05 6.40
KO 170127C00037500 C 01/27/17 37.5 3.55 4.10
KO 170127C00038000 C 01/27/17 38.0 2.88 3.75
KO 170127C00038500 C 01/27/17 38.5 2.81 2.85
KO 170127C00039000 C 01/27/17 39.0 2.32 2.35
KO 170127C00039500 C 01/27/17 39.5 1.82 1.85
KO 170127C00040000 C 01/27/17 40.0 1.33 1.35
KO 170127C00040500 C 01/27/17 40.5 0.85 0.88
KO 170127C00041000 C 01/27/17 41.0 0.44 0.46
KO 170127C00041500 C 01/27/17 41.5 0.15 0.17
KO 170127C00042000 C 01/27/17 42.0 0.02 0.04
KO 170127C00042500 C 01/27/17 42.5 0.00 0.02
KO 170127C00043000 C 01/27/17 43.0 0.00 0.03
KO 170127C00043500 C 01/27/17 43.5 0.00 0.04
KO 170127C00044000 C 01/27/17 44.0 0.00 0.06
KO 170127C00044500 C 01/27/17 44.5 0.00 0.03
KO 170127C00045000 C 01/27/17 45.0 0.00 0.03
KO 170127C00045500 C 01/27/17 45.5 0.00 0.04
KO 170127C00046000 C 01/27/17 46.0 0.00 0.03
KO 170127C00046500 C 01/27/17 46.5 0.00 0.04
KO 170127C00047000 C 01/27/17 47.0 0.00 0.04
KO 170127C00047500 C 01/27/17 47.5 0.00 0.04
KO 170127C00048000 C 01/27/17 48.0 0.00 0.03
KO 170127C00048500 C 01/27/17 48.5 0.00 0.03
KO 170127C00050000 C 01/27/17 50.0 0.00 0.03
KO 170127P00032000 P 01/27/17 32.0 0.00 0.07
KO 170127P00033000 P 01/27/17 33.0 0.00 0.12
KO 170127P00034000 P 01/27/17 34.0 0.00 0.12
KO 170127P00034500 P 01/27/17 34.5 0.00 0.12
KO 170127P00035000 P 01/27/17 35.0 0.00 0.11
KO 170127P00035500 P 01/27/17 35.5 0.00 0.12
KO 170127P00036000 P 01/27/17 36.0 0.00 0.07
KO 170127P00036500 P 01/27/17 36.5 0.00 0.12
KO 170127P00037000 P 01/27/17 37.0 0.00 0.12
KO 170127P00037500 P 01/27/17 37.5 0.00 0.07
KO 170127P00038000 P 01/27/17 38.0 0.00 0.03
KO 170127P00038500 P 01/27/17 38.5 0.00 0.11
KO 170127P00039000 P 01/27/17 39.0 0.00 0.03
KO 170127P00039500 P 01/27/17 39.5 0.00 0.03
KO 170127P00040000 P 01/27/17 40.0 0.01 0.03
KO 170127P00040500 P 01/27/17 40.5 0.04 0.05
KO 170127P00041000 P 01/27/17 41.0 0.12 0.14
KO 170127P00041500 P 01/27/17 41.5 0.32 0.35
KO 170127P00042000 P 01/27/17 42.0 0.71 0.73
KO 170127P00042500 P 01/27/17 42.5 1.18 1.20
KO 170127P00043000 P 01/27/17 43.0 1.68 1.70
KO 170127P00043500 P 01/27/17 43.5 2.13 2.25
KO 170127P00044000 P 01/27/17 44.0 2.62 2.73
KO 170127P00044500 P 01/27/17 44.5 1.16 5.25
KO 170127P00045000 P 01/27/17 45.0 3.45 5.65
KO 170127P00045500 P 01/27/17 45.5 2.97 6.30
KO 170127P00046000 P 01/27/17 46.0 3.15 6.55
KO 170127P00046500 P 01/27/17 46.5 3.15 7.25
KO 170127P00047000 P 01/27/17 47.0 5.25 7.70
KO 170127P00047500 P 01/27/17 47.5 4.15 8.25
KO 170127P00048000 P 01/27/17 48.0 5.15 8.55
KO 170127P00048500 P 01/27/17 48.5 5.60 9.25
KO 170127P00050000 P 01/27/17 50.0 8.40 10.45
KO 170203C00034000 C 02/03/17 34.0 6.95 7.65
KO 170203C00034500 C 02/03/17 34.5 4.85 8.95
KO 170203C00035000 C 02/03/17 35.0 4.35 7.90
KO 170203C00035500 C 02/03/17 35.5 3.80 8.05
KO 170203C00036000 C 02/03/17 36.0 3.85 6.95
KO 170203C00036500 C 02/03/17 36.5 3.20 6.85
KO 170203C00037000 C 02/03/17 37.0 2.95 5.65
KO 170203C00037500 C 02/03/17 37.5 2.23 5.85
KO 170203C00038000 C 02/03/17 38.0 1.81 5.15
KO 170203C00038500 C 02/03/17 38.5 1.05 4.90
KO 170203C00039000 C 02/03/17 39.0 1.99 2.53
KO 170203C00039500 C 02/03/17 39.5 0.28 3.95
KO 170203C00040000 C 02/03/17 40.0 1.24 1.54
KO 170203C00040500 C 02/03/17 40.5 0.82 0.98
KO 170203C00041000 C 02/03/17 41.0 0.55 0.58
KO 170203C00041500 C 02/03/17 41.5 0.27 0.29
KO 170203C00042000 C 02/03/17 42.0 0.10 0.12
KO 170203C00042500 C 02/03/17 42.5 0.02 0.07
KO 170203C00043000 C 02/03/17 43.0 0.00 0.05
KO 170203C00043500 C 02/03/17 43.5 0.00 0.06
KO 170203C00044000 C 02/03/17 44.0 0.00 0.07
KO 170203C00044500 C 02/03/17 44.5 0.00 0.05
KO 170203C00045000 C 02/03/17 45.0 0.00 0.05
KO 170203C00045500 C 02/03/17 45.5 0.00 0.03
KO 170203C00046000 C 02/03/17 46.0 0.00 0.05
KO 170203C00046500 C 02/03/17 46.5 0.00 0.02
KO 170203C00047000 C 02/03/17 47.0 0.00 0.04
KO 170203C00047500 C 02/03/17 47.5 0.00 0.03
KO 170203C00048000 C 02/03/17 48.0 0.00 0.09
KO 170203C00048500 C 02/03/17 48.5 0.00 0.03
KO 170203P00034000 P 02/03/17 34.0 0.00 0.07
KO 170203P00034500 P 02/03/17 34.5 0.00 0.06
KO 170203P00035000 P 02/03/17 35.0 0.00 0.05
KO 170203P00035500 P 02/03/17 35.5 0.00 0.07
KO 170203P00036000 P 02/03/17 36.0 0.00 0.08
KO 170203P00036500 P 02/03/17 36.5 0.00 0.10
KO 170203P00037000 P 02/03/17 37.0 0.00 0.10
KO 170203P00037500 P 02/03/17 37.5 0.00 0.12
KO 170203P00038000 P 02/03/17 38.0 0.00 0.07
KO 170203P00038500 P 02/03/17 38.5 0.00 0.13
KO 170203P00039000 P 02/03/17 39.0 0.01 0.04
KO 170203P00039500 P 02/03/17 39.5 0.03 0.07
KO 170203P00040000 P 02/03/17 40.0 0.06 0.14
KO 170203P00040500 P 02/03/17 40.5 0.11 0.13
KO 170203P00041000 P 02/03/17 41.0 0.23 0.24
KO 170203P00041500 P 02/03/17 41.5 0.45 0.46
KO 170203P00042000 P 02/03/17 42.0 0.77 0.79
KO 170203P00042500 P 02/03/17 42.5 0.02 1.29
KO 170203P00043000 P 02/03/17 43.0 1.53 1.87
KO 170203P00043500 P 02/03/17 43.5 0.61 4.25
KO 170203P00044000 P 02/03/17 44.0 0.56 4.70
KO 170203P00044500 P 02/03/17 44.5 1.00 5.25
KO 170203P00045000 P 02/03/17 45.0 1.90 5.75
KO 170203P00045500 P 02/03/17 45.5 1.98 6.25
KO 170203P00046000 P 02/03/17 46.0 3.30 6.65
KO 170203P00046500 P 02/03/17 46.5 3.00 7.20
KO 170203P00047000 P 02/03/17 47.0 4.15 7.75
KO 170203P00047500 P 02/03/17 47.5 4.00 8.25
KO 170203P00048000 P 02/03/17 48.0 5.50 8.75
KO 170203P00048500 P 02/03/17 48.5 6.55 7.85
KO 170210C00034000 C 02/10/17 34.0 7.00 7.65
KO 170210C00034500 C 02/10/17 34.5 4.80 8.90
KO 170210C00035000 C 02/10/17 35.0 4.45 7.85
KO 170210C00035500 C 02/10/17 35.5 4.65 7.05
KO 170210C00036000 C 02/10/17 36.0 3.35 7.20
KO 170210C00036500 C 02/10/17 36.5 2.85 6.45
KO 170210C00037000 C 02/10/17 37.0 2.35 6.45
KO 170210C00037500 C 02/10/17 37.5 1.86 5.90
KO 170210C00038000 C 02/10/17 38.0 1.36 5.10
KO 170210C00038500 C 02/10/17 38.5 2.49 3.05
KO 170210C00039000 C 02/10/17 39.0 2.26 2.47
KO 170210C00039500 C 02/10/17 39.5 1.81 2.02
KO 170210C00040000 C 02/10/17 40.0 1.42 1.56
KO 170210C00040500 C 02/10/17 40.5 1.12 1.14
KO 170210C00041000 C 02/10/17 41.0 0.78 0.80
KO 170210C00041500 C 02/10/17 41.5 0.50 0.52
KO 170210C00042000 C 02/10/17 42.0 0.29 0.31
KO 170210C00042500 C 02/10/17 42.5 0.15 0.17
KO 170210C00043000 C 02/10/17 43.0 0.06 0.10
KO 170210C00043500 C 02/10/17 43.5 0.03 0.05
KO 170210C00044000 C 02/10/17 44.0 0.00 0.05
KO 170210C00044500 C 02/10/17 44.5 0.00 0.10
KO 170210C00045000 C 02/10/17 45.0 0.00 0.07
KO 170210C00045500 C 02/10/17 45.5 0.00 0.05
KO 170210C00046000 C 02/10/17 46.0 0.00 0.05
KO 170210C00046500 C 02/10/17 46.5 0.00 0.06
KO 170210C00047000 C 02/10/17 47.0 0.00 0.04
KO 170210C00047500 C 02/10/17 47.5 0.00 0.04
KO 170210C00048000 C 02/10/17 48.0 0.00 0.04
KO 170210C00048500 C 02/10/17 48.5 0.00 0.04
KO 170210P00034000 P 02/10/17 34.0 0.00 0.09
KO 170210P00034500 P 02/10/17 34.5 0.00 0.10
KO 170210P00035000 P 02/10/17 35.0 0.00 0.12
KO 170210P00035500 P 02/10/17 35.5 0.00 0.14
KO 170210P00036000 P 02/10/17 36.0 0.00 0.05
KO 170210P00036500 P 02/10/17 36.5 0.01 0.15
KO 170210P00037000 P 02/10/17 37.0 0.02 0.09
KO 170210P00037500 P 02/10/17 37.5 0.02 0.19
KO 170210P00038000 P 02/10/17 38.0 0.04 0.07
KO 170210P00038500 P 02/10/17 38.5 0.05 0.11
KO 170210P00039000 P 02/10/17 39.0 0.08 0.12
KO 170210P00039500 P 02/10/17 39.5 0.11 0.17
KO 170210P00040000 P 02/10/17 40.0 0.18 0.20
KO 170210P00040500 P 02/10/17 40.5 0.28 0.32
KO 170210P00041000 P 02/10/17 41.0 0.44 0.46
KO 170210P00041500 P 02/10/17 41.5 0.66 0.68
KO 170210P00042000 P 02/10/17 42.0 0.95 0.97
KO 170210P00042500 P 02/10/17 42.5 1.28 1.42
KO 170210P00043000 P 02/10/17 43.0 1.68 1.81
KO 170210P00043500 P 02/10/17 43.5 1.97 2.48
KO 170210P00044000 P 02/10/17 44.0 2.32 3.00
KO 170210P00044500 P 02/10/17 44.5 1.04 3.55
KO 170210P00045000 P 02/10/17 45.0 1.58 4.00
KO 170210P00045500 P 02/10/17 45.5 2.04 6.20
KO 170210P00046000 P 02/10/17 46.0 2.55 6.00
KO 170210P00046500 P 02/10/17 46.5 3.10 7.25
KO 170210P00047000 P 02/10/17 47.0 3.65 7.70
KO 170210P00047500 P 02/10/17 47.5 4.10 8.10
KO 170210P00048000 P 02/10/17 48.0 4.60 8.70
KO 170210P00048500 P 02/10/17 48.5 6.90 7.80
KO 170217C00023000 C 02/17/17 23.0 16.30 18.85
KO 170217C00024000 C 02/17/17 24.0 15.25 19.35
KO 170217C00025000 C 02/17/17 25.0 14.70 18.70
KO 170217C00026000 C 02/17/17 26.0 13.30 17.50
KO 170217C00027000 C 02/17/17 27.0 12.95 16.35
KO 170217C00028000 C 02/17/17 28.0 11.95 15.35
KO 170217C00029000 C 02/17/17 29.0 10.85 14.30
KO 170217C00030000 C 02/17/17 30.0 9.70 12.55
KO 170217C00031000 C 02/17/17 31.0 8.35 12.30
KO 170217C00032000 C 02/17/17 32.0 7.35 10.75
KO 170217C00033000 C 02/17/17 33.0 6.85 9.75
KO 170217C00034000 C 02/17/17 34.0 6.10 8.55
KO 170217C00035000 C 02/17/17 35.0 6.20 6.65
KO 170217C00036000 C 02/17/17 36.0 5.10 5.60
KO 170217C00037000 C 02/17/17 37.0 4.10 4.60
KO 170217C00038000 C 02/17/17 38.0 3.25 3.60
KO 170217C00039000 C 02/17/17 39.0 2.45 2.47
KO 170217C00040000 C 02/17/17 40.0 1.57 1.59
KO 170217C00041000 C 02/17/17 41.0 0.84 0.86
KO 170217C00042000 C 02/17/17 42.0 0.35 0.36
KO 170217C00043000 C 02/17/17 43.0 0.10 0.12
KO 170217C00044000 C 02/17/17 44.0 0.03 0.04
KO 170217C00045000 C 02/17/17 45.0 0.00 0.02
KO 170217C00046000 C 02/17/17 46.0 0.00 0.01
KO 170217C00047000 C 02/17/17 47.0 0.00 0.02
KO 170217C00048000 C 02/17/17 48.0 0.00 0.02
KO 170217C00049000 C 02/17/17 49.0 0.00 0.01
KO 170217C00050000 C 02/17/17 50.0 0.00 0.02
KO 170217C00055000 C 02/17/17 55.0 0.00 0.02
KO 170217C00060000 C 02/17/17 60.0 0.00 0.01
KO 170217C00065000 C 02/17/17 65.0 0.00 0.01
KO 170217P00023000 P 02/17/17 23.0 0.00 0.02
KO 170217P00024000 P 02/17/17 24.0 0.00 0.02
KO 170217P00025000 P 02/17/17 25.0 0.00 0.02
KO 170217P00026000 P 02/17/17 26.0 0.00 0.02
KO 170217P00027000 P 02/17/17 27.0 0.00 0.02
KO 170217P00028000 P 02/17/17 28.0 0.00 0.02
KO 170217P00029000 P 02/17/17 29.0 0.00 0.03
KO 170217P00030000 P 02/17/17 30.0 0.00 0.02
KO 170217P00031000 P 02/17/17 31.0 0.00 0.03
KO 170217P00032000 P 02/17/17 32.0 0.00 0.02
KO 170217P00033000 P 02/17/17 33.0 0.00 0.03
KO 170217P00034000 P 02/17/17 34.0 0.00 0.03
KO 170217P00035000 P 02/17/17 35.0 0.01 0.03
KO 170217P00036000 P 02/17/17 36.0 0.02 0.03
KO 170217P00037000 P 02/17/17 37.0 0.03 0.05
KO 170217P00038000 P 02/17/17 38.0 0.06 0.07
KO 170217P00039000 P 02/17/17 39.0 0.11 0.12
KO 170217P00040000 P 02/17/17 40.0 0.23 0.24
KO 170217P00041000 P 02/17/17 41.0 0.49 0.51
KO 170217P00042000 P 02/17/17 42.0 1.00 1.02
KO 170217P00043000 P 02/17/17 43.0 1.75 1.78
KO 170217P00044000 P 02/17/17 44.0 2.66 2.73
KO 170217P00045000 P 02/17/17 45.0 3.55 3.85
KO 170217P00046000 P 02/17/17 46.0 4.65 4.90
KO 170217P00047000 P 02/17/17 47.0 3.80 7.00
KO 170217P00048000 P 02/17/17 48.0 5.05 8.05
KO 170217P00049000 P 02/17/17 49.0 5.90 9.10
KO 170217P00050000 P 02/17/17 50.0 6.80 10.05
KO 170217P00055000 P 02/17/17 55.0 12.00 15.05
KO 170217P00060000 P 02/17/17 60.0 17.30 20.15
KO 170217P00065000 P 02/17/17 65.0 23.40 23.95
KO 170224C00034500 C 02/24/17 34.5 5.30 7.30
KO 170224C00035000 C 02/24/17 35.0 4.75 8.40
KO 170224C00035500 C 02/24/17 35.5 3.90 7.95
KO 170224C00036000 C 02/24/17 36.0 3.40 7.40
KO 170224C00036500 C 02/24/17 36.5 2.84 6.95
KO 170224C00037000 C 02/24/17 37.0 2.35 6.45
KO 170224C00037500 C 02/24/17 37.5 1.92 6.00
KO 170224C00038000 C 02/24/17 38.0 3.15 3.60
KO 170224C00038500 C 02/24/17 38.5 2.78 3.15
KO 170224C00039000 C 02/24/17 39.0 2.36 2.53
KO 170224C00039500 C 02/24/17 39.5 1.88 2.20
KO 170224C00040000 C 02/24/17 40.0 1.49 1.66
KO 170224C00040500 C 02/24/17 40.5 1.21 1.25
KO 170224C00041000 C 02/24/17 41.0 0.88 0.91
KO 170224C00041500 C 02/24/17 41.5 0.61 0.63
KO 170224C00042000 C 02/24/17 42.0 0.38 0.40
KO 170224C00042500 C 02/24/17 42.5 0.23 0.25
KO 170224C00043000 C 02/24/17 43.0 0.12 0.15
KO 170224C00043500 C 02/24/17 43.5 0.05 0.12
KO 170224C00044000 C 02/24/17 44.0 0.03 0.13
KO 170224C00044500 C 02/24/17 44.5 0.01 0.13
KO 170224C00045000 C 02/24/17 45.0 0.00 0.06
KO 170224C00045500 C 02/24/17 45.5 0.00 0.08
KO 170224C00046000 C 02/24/17 46.0 0.00 0.06
KO 170224C00046500 C 02/24/17 46.5 0.00 0.06
KO 170224C00047000 C 02/24/17 47.0 0.00 0.04
KO 170224C00047500 C 02/24/17 47.5 0.00 0.05
KO 170224C00048000 C 02/24/17 48.0 0.00 0.05
KO 170224C00048500 C 02/24/17 48.5 0.00 0.04
KO 170224P00034500 P 02/24/17 34.5 0.00 0.13
KO 170224P00035000 P 02/24/17 35.0 0.01 0.09
KO 170224P00035500 P 02/24/17 35.5 0.01 0.17
KO 170224P00036000 P 02/24/17 36.0 0.02 0.10
KO 170224P00036500 P 02/24/17 36.5 0.03 0.17
KO 170224P00037000 P 02/24/17 37.0 0.03 0.19
KO 170224P00037500 P 02/24/17 37.5 0.04 0.22
KO 170224P00038000 P 02/24/17 38.0 0.06 0.16
KO 170224P00038500 P 02/24/17 38.5 0.08 0.24
KO 170224P00039000 P 02/24/17 39.0 0.12 0.27
KO 170224P00039500 P 02/24/17 39.5 0.17 0.28
KO 170224P00040000 P 02/24/17 40.0 0.25 0.28
KO 170224P00040500 P 02/24/17 40.5 0.36 0.39
KO 170224P00041000 P 02/24/17 41.0 0.53 0.55
KO 170224P00041500 P 02/24/17 41.5 0.75 0.78
KO 170224P00042000 P 02/24/17 42.0 1.03 1.06
KO 170224P00042500 P 02/24/17 42.5 1.30 1.58
KO 170224P00043000 P 02/24/17 43.0 1.75 1.97
KO 170224P00043500 P 02/24/17 43.5 2.14 2.43
KO 170224P00044000 P 02/24/17 44.0 1.15 4.25
KO 170224P00044500 P 02/24/17 44.5 1.15 4.85
KO 170224P00045000 P 02/24/17 45.0 3.45 3.95
KO 170224P00045500 P 02/24/17 45.5 2.13 5.85
KO 170224P00046000 P 02/24/17 46.0 2.63 6.75
KO 170224P00046500 P 02/24/17 46.5 3.10 7.25
KO 170224P00047000 P 02/24/17 47.0 3.65 6.15
KO 170224P00047500 P 02/24/17 47.5 4.15 8.20
KO 170224P00048000 P 02/24/17 48.0 4.70 8.70
KO 170224P00048500 P 02/24/17 48.5 5.60 7.65
KO 170303C00033500 C 03/03/17 33.5 5.90 8.30
KO 170303C00034000 C 03/03/17 34.0 5.35 9.30
KO 170303C00034500 C 03/03/17 34.5 4.90 8.95
KO 170303C00035000 C 03/03/17 35.0 4.80 6.80
KO 170303C00035500 C 03/03/17 35.5 3.85 7.95
KO 170303C00036000 C 03/03/17 36.0 3.35 7.45
KO 170303C00036500 C 03/03/17 36.5 2.84 6.95
KO 170303C00037000 C 03/03/17 37.0 2.59 6.50
KO 170303C00037500 C 03/03/17 37.5 2.11 6.00
KO 170303C00038000 C 03/03/17 38.0 3.25 3.60
KO 170303C00038500 C 03/03/17 38.5 2.82 3.10
KO 170303C00039000 C 03/03/17 39.0 2.39 2.57
KO 170303C00039500 C 03/03/17 39.5 1.92 2.26
KO 170303C00040000 C 03/03/17 40.0 1.59 1.72
KO 170303C00040500 C 03/03/17 40.5 1.26 1.30
KO 170303C00041000 C 03/03/17 41.0 0.94 0.97
KO 170303C00041500 C 03/03/17 41.5 0.65 0.69
KO 170303C00042000 C 03/03/17 42.0 0.43 0.46
KO 170303C00042500 C 03/03/17 42.5 0.27 0.29
KO 170303C00043000 C 03/03/17 43.0 0.15 0.19
KO 170303C00043500 C 03/03/17 43.5 0.08 0.28
KO 170303C00044000 C 03/03/17 44.0 0.04 0.13
KO 170303C00044500 C 03/03/17 44.5 0.02 0.16
KO 170303C00045000 C 03/03/17 45.0 0.00 0.06
KO 170303C00045500 C 03/03/17 45.5 0.00 0.09
KO 170303C00046000 C 03/03/17 46.0 0.00 0.08
KO 170303C00046500 C 03/03/17 46.5 0.00 0.09
KO 170303C00047000 C 03/03/17 47.0 0.00 0.05
KO 170303C00047500 C 03/03/17 47.5 0.00 0.05
KO 170303C00048000 C 03/03/17 48.0 0.00 0.04
KO 170303C00048500 C 03/03/17 48.5 0.00 0.03
KO 170303P00033500 P 03/03/17 33.5 0.00 0.13
KO 170303P00034000 P 03/03/17 34.0 0.01 0.10
KO 170303P00034500 P 03/03/17 34.5 0.01 0.15
KO 170303P00035000 P 03/03/17 35.0 0.01 0.12
KO 170303P00035500 P 03/03/17 35.5 0.02 0.18
KO 170303P00036000 P 03/03/17 36.0 0.03 0.15
KO 170303P00036500 P 03/03/17 36.5 0.03 0.19
KO 170303P00037000 P 03/03/17 37.0 0.04 0.16
KO 170303P00037500 P 03/03/17 37.5 0.06 0.23
KO 170303P00038000 P 03/03/17 38.0 0.08 0.26
KO 170303P00038500 P 03/03/17 38.5 0.10 0.29
KO 170303P00039000 P 03/03/17 39.0 0.14 0.21
KO 170303P00039500 P 03/03/17 39.5 0.20 0.28
KO 170303P00040000 P 03/03/17 40.0 0.29 0.31
KO 170303P00040500 P 03/03/17 40.5 0.41 0.43
KO 170303P00041000 P 03/03/17 41.0 0.58 0.60
KO 170303P00041500 P 03/03/17 41.5 0.80 0.82
KO 170303P00042000 P 03/03/17 42.0 1.07 1.10
KO 170303P00042500 P 03/03/17 42.5 1.27 1.61
KO 170303P00043000 P 03/03/17 43.0 1.56 1.97
KO 170303P00043500 P 03/03/17 43.5 2.14 2.42
KO 170303P00044000 P 03/03/17 44.0 1.20 2.92
KO 170303P00044500 P 03/03/17 44.5 1.53 5.00
KO 170303P00045000 P 03/03/17 45.0 1.67 5.35
KO 170303P00045500 P 03/03/17 45.5 2.36 5.75
KO 170303P00046000 P 03/03/17 46.0 2.80 6.40
KO 170303P00046500 P 03/03/17 46.5 3.25 7.40
KO 170303P00047000 P 03/03/17 47.0 3.65 7.75
KO 170303P00047500 P 03/03/17 47.5 4.15 8.40
KO 170303P00048000 P 03/03/17 48.0 4.65 8.75
KO 170303P00048500 P 03/03/17 48.5 5.55 7.60
KO 170317C00033000 C 03/17/17 33.0 6.40 9.65
KO 170317C00034000 C 03/17/17 34.0 7.15 7.60
KO 170317C00035000 C 03/17/17 35.0 4.85 7.55
KO 170317C00036000 C 03/17/17 36.0 3.45 6.55
KO 170317C00037000 C 03/17/17 37.0 4.20 4.65
KO 170317C00038000 C 03/17/17 38.0 3.35 3.65
KO 170317C00039000 C 03/17/17 39.0 2.54 2.56
KO 170317C00040000 C 03/17/17 40.0 1.70 1.72
KO 170317C00041000 C 03/17/17 41.0 1.01 1.03
KO 170317C00042000 C 03/17/17 42.0 0.50 0.52
KO 170317C00043000 C 03/17/17 43.0 0.20 0.22
KO 170317C00044000 C 03/17/17 44.0 0.07 0.08
KO 170317C00045000 C 03/17/17 45.0 0.02 0.04
KO 170317C00046000 C 03/17/17 46.0 0.00 0.03
KO 170317C00047000 C 03/17/17 47.0 0.00 0.02
KO 170317P00033000 P 03/17/17 33.0 0.03 0.05
KO 170317P00034000 P 03/17/17 34.0 0.03 0.06
KO 170317P00035000 P 03/17/17 35.0 0.04 0.07
KO 170317P00036000 P 03/17/17 36.0 0.06 0.08
KO 170317P00037000 P 03/17/17 37.0 0.09 0.11
KO 170317P00038000 P 03/17/17 38.0 0.15 0.16
KO 170317P00039000 P 03/17/17 39.0 0.26 0.27
KO 170317P00040000 P 03/17/17 40.0 0.47 0.48
KO 170317P00041000 P 03/17/17 41.0 0.84 0.85
KO 170317P00042000 P 03/17/17 42.0 1.39 1.41
KO 170317P00043000 P 03/17/17 43.0 2.13 2.16
KO 170317P00044000 P 03/17/17 44.0 3.00 3.10
KO 170317P00045000 P 03/17/17 45.0 3.80 4.25
KO 170317P00046000 P 03/17/17 46.0 4.75 5.30
KO 170317P00047000 P 03/17/17 47.0 4.35 7.30
KO 170519C00023000 C 05/19/17 23.0 16.25 19.00
KO 170519C00024000 C 05/19/17 24.0 14.85 18.95
KO 170519C00025000 C 05/19/17 25.0 13.90 17.90
KO 170519C00026000 C 05/19/17 26.0 12.85 16.95
KO 170519C00027000 C 05/19/17 27.0 11.85 15.90
KO 170519C00028000 C 05/19/17 28.0 11.05 14.95
KO 170519C00029000 C 05/19/17 29.0 10.00 13.95
KO 170519C00030000 C 05/19/17 30.0 9.20 12.85
KO 170519C00031000 C 05/19/17 31.0 8.30 11.70
KO 170519C00032000 C 05/19/17 32.0 7.35 10.80
KO 170519C00033000 C 05/19/17 33.0 6.35 9.80
KO 170519C00034000 C 05/19/17 34.0 5.40 8.65
KO 170519C00035000 C 05/19/17 35.0 6.30 6.50
KO 170519C00036000 C 05/19/17 36.0 5.30 5.65
KO 170519C00037000 C 05/19/17 37.0 4.35 4.60
KO 170519C00038000 C 05/19/17 38.0 3.45 3.75
KO 170519C00039000 C 05/19/17 39.0 2.75 2.79
KO 170519C00040000 C 05/19/17 40.0 2.00 2.03
KO 170519C00041000 C 05/19/17 41.0 1.37 1.40
KO 170519C00042000 C 05/19/17 42.0 0.88 0.91
KO 170519C00043000 C 05/19/17 43.0 0.52 0.55
KO 170519C00044000 C 05/19/17 44.0 0.29 0.31
KO 170519C00045000 C 05/19/17 45.0 0.15 0.16
KO 170519C00046000 C 05/19/17 46.0 0.07 0.09
KO 170519C00047000 C 05/19/17 47.0 0.04 0.05
KO 170519C00048000 C 05/19/17 48.0 0.02 0.03
KO 170519C00049000 C 05/19/17 49.0 0.00 0.03
KO 170519C00050000 C 05/19/17 50.0 0.00 0.03
KO 170519C00055000 C 05/19/17 55.0 0.00 0.02
KO 170519P00023000 P 05/19/17 23.0 0.00 0.04
KO 170519P00024000 P 05/19/17 24.0 0.00 0.03
KO 170519P00025000 P 05/19/17 25.0 0.01 0.03
KO 170519P00026000 P 05/19/17 26.0 0.01 0.04
KO 170519P00027000 P 05/19/17 27.0 0.01 0.04
KO 170519P00028000 P 05/19/17 28.0 0.02 0.05
KO 170519P00029000 P 05/19/17 29.0 0.03 0.05
KO 170519P00030000 P 05/19/17 30.0 0.04 0.06
KO 170519P00031000 P 05/19/17 31.0 0.05 0.09
KO 170519P00032000 P 05/19/17 32.0 0.06 0.08
KO 170519P00033000 P 05/19/17 33.0 0.08 0.10
KO 170519P00034000 P 05/19/17 34.0 0.11 0.12
KO 170519P00035000 P 05/19/17 35.0 0.14 0.16
KO 170519P00036000 P 05/19/17 36.0 0.20 0.21
KO 170519P00037000 P 05/19/17 37.0 0.28 0.29
KO 170519P00038000 P 05/19/17 38.0 0.40 0.42
KO 170519P00039000 P 05/19/17 39.0 0.58 0.60
KO 170519P00040000 P 05/19/17 40.0 0.86 0.88
KO 170519P00041000 P 05/19/17 41.0 1.25 1.27
KO 170519P00042000 P 05/19/17 42.0 1.77 1.79
KO 170519P00043000 P 05/19/17 43.0 2.42 2.45
KO 170519P00044000 P 05/19/17 44.0 3.15 3.35
KO 170519P00045000 P 05/19/17 45.0 3.95 4.35
KO 170519P00046000 P 05/19/17 46.0 2.91 6.25
KO 170519P00047000 P 05/19/17 47.0 4.00 7.15
KO 170519P00048000 P 05/19/17 48.0 5.00 8.30
KO 170519P00049000 P 05/19/17 49.0 5.60 9.35
KO 170519P00050000 P 05/19/17 50.0 6.90 9.30
KO 170519P00055000 P 05/19/17 55.0 11.90 14.50
KO 170616C00023000 C 06/16/17 23.0 16.90 18.65
KO 170616C00024000 C 06/16/17 24.0 15.35 19.25
KO 170616C00025000 C 06/16/17 25.0 14.30 18.40
KO 170616C00026000 C 06/16/17 26.0 13.30 17.40
KO 170616C00027000 C 06/16/17 27.0 12.55 16.40
KO 170616C00028000 C 06/16/17 28.0 11.40 15.30
KO 170616C00029000 C 06/16/17 29.0 10.35 14.40
KO 170616C00030000 C 06/16/17 30.0 11.15 11.60
KO 170616C00031000 C 06/16/17 31.0 8.45 12.45
KO 170616C00032000 C 06/16/17 32.0 7.35 11.55
KO 170616C00033000 C 06/16/17 33.0 6.45 10.45
KO 170616C00034000 C 06/16/17 34.0 7.25 7.70
KO 170616C00035000 C 06/16/17 35.0 6.30 6.50
KO 170616C00036000 C 06/16/17 36.0 5.35 5.60
KO 170616C00037000 C 06/16/17 37.0 4.40 4.70
KO 170616C00038000 C 06/16/17 38.0 3.55 3.75
KO 170616C00039000 C 06/16/17 39.0 2.75 2.97
KO 170616C00040000 C 06/16/17 40.0 2.11 2.14
KO 170616C00041000 C 06/16/17 41.0 1.49 1.52
KO 170616C00042000 C 06/16/17 42.0 0.99 1.03
KO 170616C00043000 C 06/16/17 43.0 0.62 0.65
KO 170616C00044000 C 06/16/17 44.0 0.35 0.39
KO 170616C00045000 C 06/16/17 45.0 0.19 0.23
KO 170616C00046000 C 06/16/17 46.0 0.10 0.14
KO 170616C00047000 C 06/16/17 47.0 0.05 0.09
KO 170616C00048000 C 06/16/17 48.0 0.02 0.06
KO 170616C00049000 C 06/16/17 49.0 0.01 0.05
KO 170616C00050000 C 06/16/17 50.0 0.00 0.04
KO 170616C00055000 C 06/16/17 55.0 0.00 0.02
KO 170616C00060000 C 06/16/17 60.0 0.00 0.02
KO 170616C00065000 C 06/16/17 65.0 0.00 0.02
KO 170616P00023000 P 06/16/17 23.0 0.01 0.04
KO 170616P00024000 P 06/16/17 24.0 0.02 0.05
KO 170616P00025000 P 06/16/17 25.0 0.02 0.05
KO 170616P00026000 P 06/16/17 26.0 0.03 0.06
KO 170616P00027000 P 06/16/17 27.0 0.03 0.07
KO 170616P00028000 P 06/16/17 28.0 0.04 0.07
KO 170616P00029000 P 06/16/17 29.0 0.05 0.08
KO 170616P00030000 P 06/16/17 30.0 0.06 0.10
KO 170616P00031000 P 06/16/17 31.0 0.08 0.11
KO 170616P00032000 P 06/16/17 32.0 0.10 0.13
KO 170616P00033000 P 06/16/17 33.0 0.13 0.16
KO 170616P00034000 P 06/16/17 34.0 0.16 0.20
KO 170616P00035000 P 06/16/17 35.0 0.22 0.25
KO 170616P00036000 P 06/16/17 36.0 0.29 0.33
KO 170616P00037000 P 06/16/17 37.0 0.40 0.44
KO 170616P00038000 P 06/16/17 38.0 0.56 0.59
KO 170616P00039000 P 06/16/17 39.0 0.80 0.82
KO 170616P00040000 P 06/16/17 40.0 1.11 1.14
KO 170616P00041000 P 06/16/17 41.0 1.54 1.57
KO 170616P00042000 P 06/16/17 42.0 2.07 2.12
KO 170616P00043000 P 06/16/17 43.0 2.70 2.79
KO 170616P00044000 P 06/16/17 44.0 3.45 3.65
KO 170616P00045000 P 06/16/17 45.0 4.20 4.55
KO 170616P00046000 P 06/16/17 46.0 5.10 5.45
KO 170616P00047000 P 06/16/17 47.0 4.25 7.85
KO 170616P00048000 P 06/16/17 48.0 5.75 8.65
KO 170616P00049000 P 06/16/17 49.0 6.10 9.80
KO 170616P00050000 P 06/16/17 50.0 8.85 9.45
KO 170616P00055000 P 06/16/17 55.0 12.10 15.90
KO 170616P00060000 P 06/16/17 60.0 17.10 21.05
KO 170616P00065000 P 06/16/17 65.0 23.05 24.85
KO 170818C00025000 C 08/18/17 25.0 16.00 16.65
KO 170818C00026000 C 08/18/17 26.0 13.30 16.95
KO 170818C00027000 C 08/18/17 27.0 12.30 15.90
KO 170818C00028000 C 08/18/17 28.0 11.00 14.70
KO 170818C00029000 C 08/18/17 29.0 10.00 13.80
KO 170818C00030000 C 08/18/17 30.0 9.15 12.85
KO 170818C00031000 C 08/18/17 31.0 8.15 11.70
KO 170818C00032000 C 08/18/17 32.0 7.40 10.90
KO 170818C00033000 C 08/18/17 33.0 6.25 9.75
KO 170818C00034000 C 08/18/17 34.0 5.45 8.65
KO 170818C00035000 C 08/18/17 35.0 6.35 6.75
KO 170818C00036000 C 08/18/17 36.0 5.30 5.75
KO 170818C00037000 C 08/18/17 37.0 4.55 4.80
KO 170818C00038000 C 08/18/17 38.0 3.70 4.00
KO 170818C00039000 C 08/18/17 39.0 2.91 3.25
KO 170818C00040000 C 08/18/17 40.0 2.32 2.44
KO 170818C00041000 C 08/18/17 41.0 1.74 1.83
KO 170818C00042000 C 08/18/17 42.0 1.23 1.33
KO 170818C00043000 C 08/18/17 43.0 0.84 0.91
KO 170818C00044000 C 08/18/17 44.0 0.55 0.61
KO 170818C00045000 C 08/18/17 45.0 0.34 0.40
KO 170818C00046000 C 08/18/17 46.0 0.20 0.26
KO 170818C00047000 C 08/18/17 47.0 0.12 0.17
KO 170818C00048000 C 08/18/17 48.0 0.07 0.12
KO 170818C00049000 C 08/18/17 49.0 0.04 0.09
KO 170818C00050000 C 08/18/17 50.0 0.02 0.06
KO 170818C00055000 C 08/18/17 55.0 0.00 0.02
KO 170818P00025000 P 08/18/17 25.0 0.05 0.09
KO 170818P00026000 P 08/18/17 26.0 0.06 0.10
KO 170818P00027000 P 08/18/17 27.0 0.07 0.12
KO 170818P00028000 P 08/18/17 28.0 0.09 0.13
KO 170818P00029000 P 08/18/17 29.0 0.11 0.15
KO 170818P00030000 P 08/18/17 30.0 0.13 0.17
KO 170818P00031000 P 08/18/17 31.0 0.16 0.20
KO 170818P00032000 P 08/18/17 32.0 0.19 0.24
KO 170818P00033000 P 08/18/17 33.0 0.24 0.29
KO 170818P00034000 P 08/18/17 34.0 0.30 0.35
KO 170818P00035000 P 08/18/17 35.0 0.38 0.44
KO 170818P00036000 P 08/18/17 36.0 0.49 0.55
KO 170818P00037000 P 08/18/17 37.0 0.64 0.69
KO 170818P00038000 P 08/18/17 38.0 0.82 0.89
KO 170818P00039000 P 08/18/17 39.0 1.07 1.15
KO 170818P00040000 P 08/18/17 40.0 1.42 1.49
KO 170818P00041000 P 08/18/17 41.0 1.84 1.91
KO 170818P00042000 P 08/18/17 42.0 2.35 2.44
KO 170818P00043000 P 08/18/17 43.0 2.96 3.10
KO 170818P00044000 P 08/18/17 44.0 3.65 3.80
KO 170818P00045000 P 08/18/17 45.0 4.35 4.70
KO 170818P00046000 P 08/18/17 46.0 5.30 5.55
KO 170818P00047000 P 08/18/17 47.0 6.10 6.50
KO 170818P00048000 P 08/18/17 48.0 5.10 8.50
KO 170818P00049000 P 08/18/17 49.0 6.05 10.15
KO 170818P00050000 P 08/18/17 50.0 7.05 11.05
KO 170818P00055000 P 08/18/17 55.0 12.70 14.60
KO 180119C00023000 C 01/19/18 23.0 18.10 18.55
KO 180119C00025000 C 01/19/18 25.0 16.10 16.60
KO 180119C00028000 C 01/19/18 28.0 11.00 15.75
KO 180119C00030000 C 01/19/18 30.0 11.20 11.45
KO 180119C00033000 C 01/19/18 33.0 8.30 8.70
KO 180119C00035000 C 01/19/18 35.0 6.55 6.75
KO 180119C00038000 C 01/19/18 38.0 4.10 4.30
KO 180119C00040000 C 01/19/18 40.0 2.89 2.97
KO 180119C00042000 C 01/19/18 42.0 1.86 1.89
KO 180119C00045000 C 01/19/18 45.0 0.78 0.87
KO 180119C00047000 C 01/19/18 47.0 0.43 0.48
KO 180119C00050000 C 01/19/18 50.0 0.15 0.18
KO 180119C00055000 C 01/19/18 55.0 0.02 0.07
KO 180119C00060000 C 01/19/18 60.0 0.00 0.04
KO 180119P00023000 P 01/19/18 23.0 0.14 0.19
KO 180119P00025000 P 01/19/18 25.0 0.19 0.24
KO 180119P00028000 P 01/19/18 28.0 0.29 0.34
KO 180119P00030000 P 01/19/18 30.0 0.42 0.45
KO 180119P00033000 P 01/19/18 33.0 0.61 0.71
KO 180119P00035000 P 01/19/18 35.0 0.95 0.99
KO 180119P00038000 P 01/19/18 38.0 1.61 1.71
KO 180119P00040000 P 01/19/18 40.0 2.38 2.41
KO 180119P00042000 P 01/19/18 42.0 3.30 3.40
KO 180119P00045000 P 01/19/18 45.0 5.30 5.40
KO 180119P00047000 P 01/19/18 47.0 6.75 7.20
KO 180119P00050000 P 01/19/18 50.0 9.45 9.85
KO 180119P00055000 P 01/19/18 55.0 13.95 14.85
KO 180119P00060000 P 01/19/18 60.0 18.95 19.95
KO 190118C00023000 C 01/18/19 23.0 17.95 18.85
KO 190118C00025000 C 01/18/19 25.0 15.80 17.05
KO 190118C00028000 C 01/18/19 28.0 13.05 13.80
KO 190118C00030000 C 01/18/19 30.0 11.15 11.75
KO 190118C00033000 C 01/18/19 33.0 8.65 9.00
KO 190118C00035000 C 01/18/19 35.0 6.95 7.35
KO 190118C00038000 C 01/18/19 38.0 4.80 5.25
KO 190118C00040000 C 01/18/19 40.0 3.70 4.05
KO 190118C00042000 C 01/18/19 42.0 2.75 3.10
KO 190118C00045000 C 01/18/19 45.0 1.64 1.80
KO 190118C00047000 C 01/18/19 47.0 1.11 1.30
KO 190118C00050000 C 01/18/19 50.0 0.68 0.84
KO 190118C00055000 C 01/18/19 55.0 0.24 0.36
KO 190118C00060000 C 01/18/19 60.0 0.04 0.22
KO 190118P00023000 P 01/18/19 23.0 0.32 0.53
KO 190118P00025000 P 01/18/19 25.0 0.44 0.61
KO 190118P00028000 P 01/18/19 28.0 0.67 1.03
KO 190118P00030000 P 01/18/19 30.0 0.92 1.20
KO 190118P00033000 P 01/18/19 33.0 1.48 1.65
KO 190118P00035000 P 01/18/19 35.0 1.93 2.10
KO 190118P00038000 P 01/18/19 38.0 2.90 3.10
KO 190118P00040000 P 01/18/19 40.0 3.70 4.00
KO 190118P00042000 P 01/18/19 42.0 4.70 5.15
KO 190118P00045000 P 01/18/19 45.0 6.40 6.90
KO 190118P00047000 P 01/18/19 47.0 7.75 8.40
KO 190118P00050000 P 01/18/19 50.0 10.10 10.75
KO 190118P00055000 P 01/18/19 55.0 14.30 15.40
KO 190118P00060000 P 01/18/19 60.0 19.00 20.85

OPRA data is delayed 15 minutes.