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 (2017-04-21)Premium Content

Coca Cola Company (KO)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 170602C00033500 C 06/02/17 33.5 11.40 12.35
KO 170602C00034000 C 06/02/17 34.0 10.70 11.70
KO 170602C00034500 C 06/02/17 34.5 10.60 11.30
KO 170602C00035000 C 06/02/17 35.0 9.90 10.70
KO 170602C00035500 C 06/02/17 35.5 9.60 10.15
KO 170602C00036000 C 06/02/17 36.0 9.15 9.80
KO 170602C00036500 C 06/02/17 36.5 8.45 9.30
KO 170602C00037000 C 06/02/17 37.0 8.15 8.70
KO 170602C00037500 C 06/02/17 37.5 7.70 8.15
KO 170602C00038000 C 06/02/17 38.0 7.30 8.40
KO 170602C00038500 C 06/02/17 38.5 6.80 7.70
KO 170602C00039000 C 06/02/17 39.0 6.20 6.65
KO 170602C00039500 C 06/02/17 39.5 5.85 6.00
KO 170602C00040000 C 06/02/17 40.0 5.30 5.65
KO 170602C00040500 C 06/02/17 40.5 4.85 5.85
KO 170602C00041000 C 06/02/17 41.0 4.35 4.55
KO 170602C00041500 C 06/02/17 41.5 3.85 4.00
KO 170602C00042000 C 06/02/17 42.0 3.35 3.45
KO 170602C00042500 C 06/02/17 42.5 2.87 2.93
KO 170602C00043000 C 06/02/17 43.0 2.37 2.43
KO 170602C00043500 C 06/02/17 43.5 1.88 1.91
KO 170602C00044000 C 06/02/17 44.0 1.38 1.41
KO 170602C00044500 C 06/02/17 44.5 0.91 0.93
KO 170602C00045000 C 06/02/17 45.0 0.47 0.49
KO 170602C00045500 C 06/02/17 45.5 0.16 0.18
KO 170602C00046000 C 06/02/17 46.0 0.03 0.06
KO 170602C00046500 C 06/02/17 46.5 0.00 0.02
KO 170602C00047000 C 06/02/17 47.0 0.00 0.02
KO 170602C00047500 C 06/02/17 47.5 0.00 0.02
KO 170602C00048000 C 06/02/17 48.0 0.00 0.02
KO 170602C00048500 C 06/02/17 48.5 0.00 0.02
KO 170602C00049000 C 06/02/17 49.0 0.00 0.02
KO 170602C00049500 C 06/02/17 49.5 0.00 0.02
KO 170602C00050000 C 06/02/17 50.0 0.00 0.02
KO 170602C00051000 C 06/02/17 51.0 0.00 0.02
KO 170602C00052500 C 06/02/17 52.5 0.00 0.02
KO 170602C00055000 C 06/02/17 55.0 0.00 0.02
KO 170602C00057500 C 06/02/17 57.5 0.00 0.02
KO 170602C00060000 C 06/02/17 60.0 0.00 0.02
KO 170602P00033500 P 06/02/17 33.5 0.00 0.02
KO 170602P00034000 P 06/02/17 34.0 0.00 0.35
KO 170602P00034500 P 06/02/17 34.5 0.00 0.02
KO 170602P00035000 P 06/02/17 35.0 0.00 0.36
KO 170602P00035500 P 06/02/17 35.5 0.00 0.13
KO 170602P00036000 P 06/02/17 36.0 0.00 0.10
KO 170602P00036500 P 06/02/17 36.5 0.00 0.34
KO 170602P00037000 P 06/02/17 37.0 0.00 0.06
KO 170602P00037500 P 06/02/17 37.5 0.00 0.27
KO 170602P00038000 P 06/02/17 38.0 0.00 0.01
KO 170602P00038500 P 06/02/17 38.5 0.00 0.01
KO 170602P00039000 P 06/02/17 39.0 0.00 0.01
KO 170602P00039500 P 06/02/17 39.5 0.00 0.09
KO 170602P00040000 P 06/02/17 40.0 0.00 0.09
KO 170602P00040500 P 06/02/17 40.5 0.00 0.02
KO 170602P00041000 P 06/02/17 41.0 0.00 0.02
KO 170602P00041500 P 06/02/17 41.5 0.00 0.01
KO 170602P00042000 P 06/02/17 42.0 0.00 0.01
KO 170602P00042500 P 06/02/17 42.5 0.00 0.02
KO 170602P00043000 P 06/02/17 43.0 0.00 0.03
KO 170602P00043500 P 06/02/17 43.5 0.00 0.03
KO 170602P00044000 P 06/02/17 44.0 0.00 0.03
KO 170602P00044500 P 06/02/17 44.5 0.03 0.04
KO 170602P00045000 P 06/02/17 45.0 0.09 0.11
KO 170602P00045500 P 06/02/17 45.5 0.28 0.30
KO 170602P00046000 P 06/02/17 46.0 0.64 0.67
KO 170602P00046500 P 06/02/17 46.5 1.11 1.14
KO 170602P00047000 P 06/02/17 47.0 1.61 1.63
KO 170602P00047500 P 06/02/17 47.5 1.98 2.13
KO 170602P00048000 P 06/02/17 48.0 2.55 2.97
KO 170602P00048500 P 06/02/17 48.5 3.05 3.95
KO 170602P00049000 P 06/02/17 49.0 3.55 3.70
KO 170602P00049500 P 06/02/17 49.5 4.05 4.25
KO 170602P00050000 P 06/02/17 50.0 4.55 5.40
KO 170602P00051000 P 06/02/17 51.0 5.55 5.75
KO 170602P00052500 P 06/02/17 52.5 7.05 7.35
KO 170602P00055000 P 06/02/17 55.0 9.25 10.00
KO 170602P00057500 P 06/02/17 57.5 11.80 12.45
KO 170602P00060000 P 06/02/17 60.0 13.00 15.10
KO 170609C00033000 C 06/09/17 33.0 12.25 12.85
KO 170609C00034000 C 06/09/17 34.0 11.20 12.05
KO 170609C00035000 C 06/09/17 35.0 10.25 10.85
KO 170609C00035500 C 06/09/17 35.5 9.75 10.25
KO 170609C00036000 C 06/09/17 36.0 9.30 10.45
KO 170609C00036500 C 06/09/17 36.5 8.75 10.05
KO 170609C00037000 C 06/09/17 37.0 8.25 8.70
KO 170609C00037500 C 06/09/17 37.5 7.80 8.80
KO 170609C00038000 C 06/09/17 38.0 7.30 7.65
KO 170609C00038500 C 06/09/17 38.5 6.60 7.80
KO 170609C00039000 C 06/09/17 39.0 6.30 7.15
KO 170609C00039500 C 06/09/17 39.5 5.85 6.65
KO 170609C00040000 C 06/09/17 40.0 5.35 5.65
KO 170609C00040500 C 06/09/17 40.5 4.85 5.00
KO 170609C00041000 C 06/09/17 41.0 4.35 4.45
KO 170609C00041500 C 06/09/17 41.5 3.85 3.95
KO 170609C00042000 C 06/09/17 42.0 3.35 3.45
KO 170609C00042500 C 06/09/17 42.5 2.87 2.95
KO 170609C00043000 C 06/09/17 43.0 2.38 2.47
KO 170609C00043500 C 06/09/17 43.5 1.91 1.94
KO 170609C00044000 C 06/09/17 44.0 1.42 1.46
KO 170609C00044500 C 06/09/17 44.5 0.97 1.00
KO 170609C00045000 C 06/09/17 45.0 0.57 0.60
KO 170609C00045500 C 06/09/17 45.5 0.28 0.30
KO 170609C00046000 C 06/09/17 46.0 0.11 0.13
KO 170609C00046500 C 06/09/17 46.5 0.04 0.06
KO 170609C00047000 C 06/09/17 47.0 0.01 0.03
KO 170609C00047500 C 06/09/17 47.5 0.00 0.02
KO 170609C00048000 C 06/09/17 48.0 0.00 0.02
KO 170609C00048500 C 06/09/17 48.5 0.00 0.02
KO 170609C00049000 C 06/09/17 49.0 0.00 0.02
KO 170609C00049500 C 06/09/17 49.5 0.00 0.02
KO 170609C00050000 C 06/09/17 50.0 0.00 0.02
KO 170609C00050500 C 06/09/17 50.5 0.00 0.02
KO 170609C00051500 C 06/09/17 51.5 0.00 0.02
KO 170609C00052500 C 06/09/17 52.5 0.00 0.02
KO 170609C00055000 C 06/09/17 55.0 0.00 0.02
KO 170609P00033000 P 06/09/17 33.0 0.00 0.02
KO 170609P00034000 P 06/09/17 34.0 0.00 0.02
KO 170609P00035000 P 06/09/17 35.0 0.00 0.02
KO 170609P00035500 P 06/09/17 35.5 0.00 0.02
KO 170609P00036000 P 06/09/17 36.0 0.00 0.02
KO 170609P00036500 P 06/09/17 36.5 0.00 0.02
KO 170609P00037000 P 06/09/17 37.0 0.00 0.02
KO 170609P00037500 P 06/09/17 37.5 0.00 0.02
KO 170609P00038000 P 06/09/17 38.0 0.00 0.02
KO 170609P00038500 P 06/09/17 38.5 0.00 0.01
KO 170609P00039000 P 06/09/17 39.0 0.00 0.03
KO 170609P00039500 P 06/09/17 39.5 0.00 0.02
KO 170609P00040000 P 06/09/17 40.0 0.00 0.02
KO 170609P00040500 P 06/09/17 40.5 0.00 0.04
KO 170609P00041000 P 06/09/17 41.0 0.00 0.02
KO 170609P00041500 P 06/09/17 41.5 0.00 0.02
KO 170609P00042000 P 06/09/17 42.0 0.00 0.02
KO 170609P00042500 P 06/09/17 42.5 0.01 0.03
KO 170609P00043000 P 06/09/17 43.0 0.01 0.03
KO 170609P00043500 P 06/09/17 43.5 0.03 0.04
KO 170609P00044000 P 06/09/17 44.0 0.04 0.07
KO 170609P00044500 P 06/09/17 44.5 0.09 0.12
KO 170609P00045000 P 06/09/17 45.0 0.19 0.21
KO 170609P00045500 P 06/09/17 45.5 0.39 0.42
KO 170609P00046000 P 06/09/17 46.0 0.72 0.75
KO 170609P00046500 P 06/09/17 46.5 1.14 1.18
KO 170609P00047000 P 06/09/17 47.0 1.62 1.65
KO 170609P00047500 P 06/09/17 47.5 2.11 2.14
KO 170609P00048000 P 06/09/17 48.0 2.60 2.65
KO 170609P00048500 P 06/09/17 48.5 3.05 3.25
KO 170609P00049000 P 06/09/17 49.0 3.55 3.85
KO 170609P00049500 P 06/09/17 49.5 4.00 4.95
KO 170609P00050000 P 06/09/17 50.0 4.55 4.95
KO 170609P00050500 P 06/09/17 50.5 5.05 5.40
KO 170609P00051500 P 06/09/17 51.5 6.05 7.00
KO 170609P00052500 P 06/09/17 52.5 7.05 7.25
KO 170609P00055000 P 06/09/17 55.0 9.55 10.00
KO 170616C00023000 C 06/16/17 23.0 22.25 22.60
KO 170616C00024000 C 06/16/17 24.0 21.25 21.55
KO 170616C00025000 C 06/16/17 25.0 20.25 20.85
KO 170616C00026000 C 06/16/17 26.0 19.25 19.55
KO 170616C00027000 C 06/16/17 27.0 17.70 18.75
KO 170616C00028000 C 06/16/17 28.0 17.25 17.60
KO 170616C00029000 C 06/16/17 29.0 16.25 16.60
KO 170616C00030000 C 06/16/17 30.0 15.25 15.55
KO 170616C00031000 C 06/16/17 31.0 14.25 14.60
KO 170616C00032000 C 06/16/17 32.0 12.70 13.90
KO 170616C00033000 C 06/16/17 33.0 12.25 12.60
KO 170616C00034000 C 06/16/17 34.0 11.30 11.80
KO 170616C00034500 C 06/16/17 34.5 10.65 11.30
KO 170616C00035000 C 06/16/17 35.0 10.30 11.10
KO 170616C00035500 C 06/16/17 35.5 9.65 10.50
KO 170616C00036000 C 06/16/17 36.0 9.30 9.90
KO 170616C00036500 C 06/16/17 36.5 8.75 9.65
KO 170616C00037000 C 06/16/17 37.0 8.30 8.90
KO 170616C00037500 C 06/16/17 37.5 7.80 8.45
KO 170616C00038000 C 06/16/17 38.0 7.35 8.45
KO 170616C00038500 C 06/16/17 38.5 6.85 7.05
KO 170616C00039000 C 06/16/17 39.0 6.35 6.60
KO 170616C00039500 C 06/16/17 39.5 5.85 6.00
KO 170616C00040000 C 06/16/17 40.0 5.35 5.45
KO 170616C00040500 C 06/16/17 40.5 4.85 4.95
KO 170616C00041000 C 06/16/17 41.0 4.35 4.45
KO 170616C00041500 C 06/16/17 41.5 3.85 3.95
KO 170616C00042000 C 06/16/17 42.0 3.35 3.45
KO 170616C00042500 C 06/16/17 42.5 2.89 2.95
KO 170616C00043000 C 06/16/17 43.0 2.39 2.44
KO 170616C00043500 C 06/16/17 43.5 1.90 1.96
KO 170616C00044000 C 06/16/17 44.0 1.43 1.48
KO 170616C00044500 C 06/16/17 44.5 0.99 1.02
KO 170616C00045000 C 06/16/17 45.0 0.60 0.62
KO 170616C00045500 C 06/16/17 45.5 0.33 0.35
KO 170616C00046000 C 06/16/17 46.0 0.16 0.18
KO 170616C00046500 C 06/16/17 46.5 0.07 0.09
KO 170616C00047000 C 06/16/17 47.0 0.02 0.06
KO 170616C00047500 C 06/16/17 47.5 0.01 0.03
KO 170616C00048000 C 06/16/17 48.0 0.00 0.03
KO 170616C00048500 C 06/16/17 48.5 0.00 0.02
KO 170616C00049000 C 06/16/17 49.0 0.00 0.02
KO 170616C00049500 C 06/16/17 49.5 0.00 0.02
KO 170616C00050000 C 06/16/17 50.0 0.00 0.02
KO 170616C00050500 C 06/16/17 50.5 0.00 0.02
KO 170616C00052500 C 06/16/17 52.5 0.00 0.02
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 0.00 0.02
KO 170616P00024000 P 06/16/17 24.0 0.00 0.02
KO 170616P00025000 P 06/16/17 25.0 0.00 0.02
KO 170616P00026000 P 06/16/17 26.0 0.00 0.02
KO 170616P00027000 P 06/16/17 27.0 0.00 0.02
KO 170616P00028000 P 06/16/17 28.0 0.00 0.02
KO 170616P00029000 P 06/16/17 29.0 0.00 0.02
KO 170616P00030000 P 06/16/17 30.0 0.00 0.02
KO 170616P00031000 P 06/16/17 31.0 0.00 0.02
KO 170616P00032000 P 06/16/17 32.0 0.00 0.02
KO 170616P00033000 P 06/16/17 33.0 0.00 0.02
KO 170616P00034000 P 06/16/17 34.0 0.00 0.02
KO 170616P00034500 P 06/16/17 34.5 0.00 0.02
KO 170616P00035000 P 06/16/17 35.0 0.00 0.02
KO 170616P00035500 P 06/16/17 35.5 0.00 0.02
KO 170616P00036000 P 06/16/17 36.0 0.00 0.02
KO 170616P00036500 P 06/16/17 36.5 0.00 0.02
KO 170616P00037000 P 06/16/17 37.0 0.00 0.02
KO 170616P00037500 P 06/16/17 37.5 0.00 0.02
KO 170616P00038000 P 06/16/17 38.0 0.00 0.02
KO 170616P00038500 P 06/16/17 38.5 0.00 0.02
KO 170616P00039000 P 06/16/17 39.0 0.00 0.02
KO 170616P00039500 P 06/16/17 39.5 0.00 0.03
KO 170616P00040000 P 06/16/17 40.0 0.01 0.03
KO 170616P00040500 P 06/16/17 40.5 0.00 0.04
KO 170616P00041000 P 06/16/17 41.0 0.01 0.04
KO 170616P00041500 P 06/16/17 41.5 0.02 0.04
KO 170616P00042000 P 06/16/17 42.0 0.02 0.04
KO 170616P00042500 P 06/16/17 42.5 0.03 0.05
KO 170616P00043000 P 06/16/17 43.0 0.05 0.08
KO 170616P00043500 P 06/16/17 43.5 0.08 0.11
KO 170616P00044000 P 06/16/17 44.0 0.13 0.16
KO 170616P00044500 P 06/16/17 44.5 0.24 0.27
KO 170616P00045000 P 06/16/17 45.0 0.43 0.44
KO 170616P00045500 P 06/16/17 45.5 0.71 0.73
KO 170616P00046000 P 06/16/17 46.0 1.08 1.11
KO 170616P00046500 P 06/16/17 46.5 1.52 1.55
KO 170616P00047000 P 06/16/17 47.0 1.98 2.07
KO 170616P00047500 P 06/16/17 47.5 2.44 2.51
KO 170616P00048000 P 06/16/17 48.0 2.94 3.00
KO 170616P00048500 P 06/16/17 48.5 3.40 3.55
KO 170616P00049000 P 06/16/17 49.0 3.90 4.15
KO 170616P00049500 P 06/16/17 49.5 4.40 4.70
KO 170616P00050000 P 06/16/17 50.0 4.85 5.85
KO 170616P00050500 P 06/16/17 50.5 5.40 5.55
KO 170616P00052500 P 06/16/17 52.5 7.40 7.65
KO 170616P00055000 P 06/16/17 55.0 9.85 10.35
KO 170616P00060000 P 06/16/17 60.0 14.85 15.50
KO 170616P00065000 P 06/16/17 65.0 19.80 20.95
KO 170623C00033000 C 06/23/17 33.0 12.25 12.55
KO 170623C00034500 C 06/23/17 34.5 10.85 11.15
KO 170623C00035000 C 06/23/17 35.0 10.25 10.55
KO 170623C00035500 C 06/23/17 35.5 9.85 10.05
KO 170623C00036000 C 06/23/17 36.0 9.35 9.60
KO 170623C00036500 C 06/23/17 36.5 8.75 9.60
KO 170623C00037000 C 06/23/17 37.0 8.30 8.55
KO 170623C00037500 C 06/23/17 37.5 7.85 8.05
KO 170623C00038000 C 06/23/17 38.0 7.35 7.55
KO 170623C00038500 C 06/23/17 38.5 6.85 6.95
KO 170623C00039000 C 06/23/17 39.0 6.35 6.45
KO 170623C00039500 C 06/23/17 39.5 5.85 5.95
KO 170623C00040000 C 06/23/17 40.0 5.35 5.45
KO 170623C00040500 C 06/23/17 40.5 4.85 5.00
KO 170623C00041000 C 06/23/17 41.0 4.35 4.45
KO 170623C00041500 C 06/23/17 41.5 3.85 3.95
KO 170623C00042000 C 06/23/17 42.0 3.35 3.45
KO 170623C00042500 C 06/23/17 42.5 2.88 2.94
KO 170623C00043000 C 06/23/17 43.0 2.38 2.47
KO 170623C00043500 C 06/23/17 43.5 1.90 1.99
KO 170623C00044000 C 06/23/17 44.0 1.44 1.53
KO 170623C00044500 C 06/23/17 44.5 1.00 1.10
KO 170623C00045000 C 06/23/17 45.0 0.63 0.72
KO 170623C00045500 C 06/23/17 45.5 0.36 0.43
KO 170623C00046000 C 06/23/17 46.0 0.18 0.24
KO 170623C00046500 C 06/23/17 46.5 0.08 0.14
KO 170623C00047000 C 06/23/17 47.0 0.03 0.08
KO 170623C00047500 C 06/23/17 47.5 0.00 0.04
KO 170623C00048000 C 06/23/17 48.0 0.00 0.03
KO 170623C00048500 C 06/23/17 48.5 0.00 0.03
KO 170623C00049000 C 06/23/17 49.0 0.00 0.02
KO 170623C00049500 C 06/23/17 49.5 0.00 0.02
KO 170623C00050000 C 06/23/17 50.0 0.00 0.02
KO 170623C00050500 C 06/23/17 50.5 0.00 0.02
KO 170623C00051500 C 06/23/17 51.5 0.00 0.02
KO 170623C00052500 C 06/23/17 52.5 0.00 0.02
KO 170623C00055000 C 06/23/17 55.0 0.00 0.02
KO 170623P00033000 P 06/23/17 33.0 0.00 0.02
KO 170623P00034500 P 06/23/17 34.5 0.00 0.02
KO 170623P00035000 P 06/23/17 35.0 0.00 0.02
KO 170623P00035500 P 06/23/17 35.5 0.00 0.02
KO 170623P00036000 P 06/23/17 36.0 0.00 0.03
KO 170623P00036500 P 06/23/17 36.5 0.00 0.03
KO 170623P00037000 P 06/23/17 37.0 0.00 0.03
KO 170623P00037500 P 06/23/17 37.5 0.00 0.03
KO 170623P00038000 P 06/23/17 38.0 0.00 0.04
KO 170623P00038500 P 06/23/17 38.5 0.00 0.04
KO 170623P00039000 P 06/23/17 39.0 0.00 0.04
KO 170623P00039500 P 06/23/17 39.5 0.00 0.04
KO 170623P00040000 P 06/23/17 40.0 0.00 0.04
KO 170623P00040500 P 06/23/17 40.5 0.01 0.04
KO 170623P00041000 P 06/23/17 41.0 0.02 0.05
KO 170623P00041500 P 06/23/17 41.5 0.02 0.05
KO 170623P00042000 P 06/23/17 42.0 0.03 0.06
KO 170623P00042500 P 06/23/17 42.5 0.04 0.08
KO 170623P00043000 P 06/23/17 43.0 0.07 0.11
KO 170623P00043500 P 06/23/17 43.5 0.10 0.15
KO 170623P00044000 P 06/23/17 44.0 0.17 0.23
KO 170623P00044500 P 06/23/17 44.5 0.29 0.35
KO 170623P00045000 P 06/23/17 45.0 0.47 0.54
KO 170623P00045500 P 06/23/17 45.5 0.74 0.82
KO 170623P00046000 P 06/23/17 46.0 1.09 1.18
KO 170623P00046500 P 06/23/17 46.5 1.49 1.59
KO 170623P00047000 P 06/23/17 47.0 1.96 2.05
KO 170623P00047500 P 06/23/17 47.5 2.44 2.54
KO 170623P00048000 P 06/23/17 48.0 2.94 3.05
KO 170623P00048500 P 06/23/17 48.5 3.40 3.55
KO 170623P00049000 P 06/23/17 49.0 3.90 4.05
KO 170623P00049500 P 06/23/17 49.5 4.40 4.60
KO 170623P00050000 P 06/23/17 50.0 4.90 5.95
KO 170623P00050500 P 06/23/17 50.5 5.35 6.40
KO 170623P00051500 P 06/23/17 51.5 6.35 7.45
KO 170623P00052500 P 06/23/17 52.5 7.35 8.30
KO 170623P00055000 P 06/23/17 55.0 9.90 10.35
KO 170630C00033000 C 06/30/17 33.0 12.30 12.65
KO 170630C00034000 C 06/30/17 34.0 11.35 12.10
KO 170630C00035000 C 06/30/17 35.0 10.35 10.55
KO 170630C00035500 C 06/30/17 35.5 9.80 10.50
KO 170630C00036000 C 06/30/17 36.0 9.35 10.10
KO 170630C00036500 C 06/30/17 36.5 8.85 9.25
KO 170630C00037000 C 06/30/17 37.0 8.35 8.55
KO 170630C00037500 C 06/30/17 37.5 7.85 8.05
KO 170630C00038000 C 06/30/17 38.0 7.35 7.45
KO 170630C00038500 C 06/30/17 38.5 6.85 6.95
KO 170630C00039000 C 06/30/17 39.0 6.35 6.45
KO 170630C00039500 C 06/30/17 39.5 5.85 5.95
KO 170630C00040000 C 06/30/17 40.0 5.35 5.45
KO 170630C00040500 C 06/30/17 40.5 4.85 4.95
KO 170630C00041000 C 06/30/17 41.0 4.35 4.45
KO 170630C00041500 C 06/30/17 41.5 3.85 3.95
KO 170630C00042000 C 06/30/17 42.0 3.35 3.45
KO 170630C00042500 C 06/30/17 42.5 2.89 2.95
KO 170630C00043000 C 06/30/17 43.0 2.40 2.46
KO 170630C00043500 C 06/30/17 43.5 1.92 2.00
KO 170630C00044000 C 06/30/17 44.0 1.46 1.54
KO 170630C00044500 C 06/30/17 44.5 1.04 1.12
KO 170630C00045000 C 06/30/17 45.0 0.68 0.75
KO 170630C00045500 C 06/30/17 45.5 0.41 0.48
KO 170630C00046000 C 06/30/17 46.0 0.22 0.29
KO 170630C00046500 C 06/30/17 46.5 0.11 0.17
KO 170630C00047000 C 06/30/17 47.0 0.05 0.10
KO 170630C00047500 C 06/30/17 47.5 0.02 0.06
KO 170630C00048000 C 06/30/17 48.0 0.00 0.04
KO 170630C00048500 C 06/30/17 48.5 0.00 0.03
KO 170630C00049000 C 06/30/17 49.0 0.00 0.02
KO 170630C00049500 C 06/30/17 49.5 0.00 0.02
KO 170630C00050000 C 06/30/17 50.0 0.00 0.02
KO 170630C00050500 C 06/30/17 50.5 0.00 0.02
KO 170630C00052500 C 06/30/17 52.5 0.00 0.02
KO 170630C00055000 C 06/30/17 55.0 0.00 0.02
KO 170630P00033000 P 06/30/17 33.0 0.00 0.02
KO 170630P00034000 P 06/30/17 34.0 0.00 0.02
KO 170630P00035000 P 06/30/17 35.0 0.00 0.03
KO 170630P00035500 P 06/30/17 35.5 0.00 0.03
KO 170630P00036000 P 06/30/17 36.0 0.00 0.03
KO 170630P00036500 P 06/30/17 36.5 0.00 0.03
KO 170630P00037000 P 06/30/17 37.0 0.00 0.04
KO 170630P00037500 P 06/30/17 37.5 0.00 0.04
KO 170630P00038000 P 06/30/17 38.0 0.00 0.04
KO 170630P00038500 P 06/30/17 38.5 0.00 0.04
KO 170630P00039000 P 06/30/17 39.0 0.00 0.04
KO 170630P00039500 P 06/30/17 39.5 0.01 0.05
KO 170630P00040000 P 06/30/17 40.0 0.02 0.05
KO 170630P00040500 P 06/30/17 40.5 0.02 0.06
KO 170630P00041000 P 06/30/17 41.0 0.03 0.06
KO 170630P00041500 P 06/30/17 41.5 0.04 0.07
KO 170630P00042000 P 06/30/17 42.0 0.05 0.08
KO 170630P00042500 P 06/30/17 42.5 0.07 0.10
KO 170630P00043000 P 06/30/17 43.0 0.10 0.14
KO 170630P00043500 P 06/30/17 43.5 0.15 0.19
KO 170630P00044000 P 06/30/17 44.0 0.22 0.28
KO 170630P00044500 P 06/30/17 44.5 0.35 0.42
KO 170630P00045000 P 06/30/17 45.0 0.54 0.61
KO 170630P00045500 P 06/30/17 45.5 0.80 0.88
KO 170630P00046000 P 06/30/17 46.0 1.14 1.22
KO 170630P00046500 P 06/30/17 46.5 1.53 1.62
KO 170630P00047000 P 06/30/17 47.0 1.97 2.08
KO 170630P00047500 P 06/30/17 47.5 2.45 2.53
KO 170630P00048000 P 06/30/17 48.0 2.94 3.05
KO 170630P00048500 P 06/30/17 48.5 3.40 3.55
KO 170630P00049000 P 06/30/17 49.0 3.90 4.05
KO 170630P00049500 P 06/30/17 49.5 4.40 5.05
KO 170630P00050000 P 06/30/17 50.0 4.90 5.80
KO 170630P00050500 P 06/30/17 50.5 5.40 6.30
KO 170630P00052500 P 06/30/17 52.5 7.40 7.65
KO 170630P00055000 P 06/30/17 55.0 9.85 10.35
KO 170707C00034000 C 07/07/17 34.0 11.20 11.55
KO 170707C00034500 C 07/07/17 34.5 10.25 11.05
KO 170707C00035000 C 07/07/17 35.0 10.35 10.55
KO 170707C00035500 C 07/07/17 35.5 9.65 10.00
KO 170707C00036000 C 07/07/17 36.0 9.35 9.70
KO 170707C00036500 C 07/07/17 36.5 8.85 9.15
KO 170707C00037000 C 07/07/17 37.0 8.35 8.50
KO 170707C00037500 C 07/07/17 37.5 7.85 7.95
KO 170707C00038000 C 07/07/17 38.0 7.35 7.45
KO 170707C00038500 C 07/07/17 38.5 6.70 7.20
KO 170707C00039000 C 07/07/17 39.0 6.35 6.50
KO 170707C00039500 C 07/07/17 39.5 5.85 6.15
KO 170707C00040000 C 07/07/17 40.0 5.35 5.75
KO 170707C00040500 C 07/07/17 40.5 4.85 4.95
KO 170707C00041000 C 07/07/17 41.0 4.35 4.45
KO 170707C00041500 C 07/07/17 41.5 3.85 3.95
KO 170707C00042000 C 07/07/17 42.0 3.35 3.50
KO 170707C00042500 C 07/07/17 42.5 2.88 2.97
KO 170707C00043000 C 07/07/17 43.0 2.39 2.49
KO 170707C00043500 C 07/07/17 43.5 1.92 2.02
KO 170707C00044000 C 07/07/17 44.0 1.47 1.57
KO 170707C00044500 C 07/07/17 44.5 1.06 1.15
KO 170707C00045000 C 07/07/17 45.0 0.71 0.75
KO 170707C00045500 C 07/07/17 45.5 0.45 0.53
KO 170707C00046000 C 07/07/17 46.0 0.25 0.33
KO 170707C00046500 C 07/07/17 46.5 0.14 0.20
KO 170707C00047000 C 07/07/17 47.0 0.07 0.11
KO 170707C00047500 C 07/07/17 47.5 0.04 0.08
KO 170707C00048000 C 07/07/17 48.0 0.00 0.05
KO 170707C00048500 C 07/07/17 48.5 0.00 0.03
KO 170707C00049000 C 07/07/17 49.0 0.00 0.02
KO 170707C00049500 C 07/07/17 49.5 0.00 0.02
KO 170707C00050000 C 07/07/17 50.0 0.00 0.02
KO 170707C00050500 C 07/07/17 50.5 0.00 0.02
KO 170707C00051000 C 07/07/17 51.0 0.00 0.02
KO 170707C00051500 C 07/07/17 51.5 0.00 0.02
KO 170707C00052000 C 07/07/17 52.0 0.00 0.02
KO 170707C00052500 C 07/07/17 52.5 0.00 0.02
KO 170707C00055000 C 07/07/17 55.0 0.00 0.02
KO 170707P00034000 P 07/07/17 34.0 0.00 0.02
KO 170707P00034500 P 07/07/17 34.5 0.00 0.02
KO 170707P00035000 P 07/07/17 35.0 0.00 0.03
KO 170707P00035500 P 07/07/17 35.5 0.00 0.03
KO 170707P00036000 P 07/07/17 36.0 0.00 0.04
KO 170707P00036500 P 07/07/17 36.5 0.00 0.04
KO 170707P00037000 P 07/07/17 37.0 0.00 0.05
KO 170707P00037500 P 07/07/17 37.5 0.00 0.05
KO 170707P00038000 P 07/07/17 38.0 0.00 0.06
KO 170707P00038500 P 07/07/17 38.5 0.00 0.08
KO 170707P00039000 P 07/07/17 39.0 0.01 0.06
KO 170707P00039500 P 07/07/17 39.5 0.02 0.05
KO 170707P00040000 P 07/07/17 40.0 0.03 0.06
KO 170707P00040500 P 07/07/17 40.5 0.03 0.07
KO 170707P00041000 P 07/07/17 41.0 0.04 0.07
KO 170707P00041500 P 07/07/17 41.5 0.05 0.08
KO 170707P00042000 P 07/07/17 42.0 0.06 0.10
KO 170707P00042500 P 07/07/17 42.5 0.09 0.12
KO 170707P00043000 P 07/07/17 43.0 0.12 0.17
KO 170707P00043500 P 07/07/17 43.5 0.18 0.23
KO 170707P00044000 P 07/07/17 44.0 0.27 0.33
KO 170707P00044500 P 07/07/17 44.5 0.39 0.46
KO 170707P00045000 P 07/07/17 45.0 0.59 0.66
KO 170707P00045500 P 07/07/17 45.5 0.85 0.92
KO 170707P00046000 P 07/07/17 46.0 1.18 1.25
KO 170707P00046500 P 07/07/17 46.5 1.56 1.64
KO 170707P00047000 P 07/07/17 47.0 1.99 2.09
KO 170707P00047500 P 07/07/17 47.5 2.46 2.55
KO 170707P00048000 P 07/07/17 48.0 2.95 3.05
KO 170707P00048500 P 07/07/17 48.5 3.40 3.55
KO 170707P00049000 P 07/07/17 49.0 3.90 5.00
KO 170707P00049500 P 07/07/17 49.5 4.35 5.50
KO 170707P00050000 P 07/07/17 50.0 4.90 5.65
KO 170707P00050500 P 07/07/17 50.5 5.35 6.40
KO 170707P00051000 P 07/07/17 51.0 5.85 6.80
KO 170707P00051500 P 07/07/17 51.5 6.40 7.40
KO 170707P00052000 P 07/07/17 52.0 6.85 7.85
KO 170707P00052500 P 07/07/17 52.5 7.35 8.25
KO 170707P00055000 P 07/07/17 55.0 9.80 10.95
KO 170721C00035000 C 07/21/17 35.0 10.25 10.55
KO 170721C00036000 C 07/21/17 36.0 9.30 9.55
KO 170721C00037000 C 07/21/17 37.0 8.30 8.50
KO 170721C00038000 C 07/21/17 38.0 7.35 7.45
KO 170721C00039000 C 07/21/17 39.0 6.35 6.45
KO 170721C00040000 C 07/21/17 40.0 5.35 5.55
KO 170721C00041000 C 07/21/17 41.0 4.35 4.55
KO 170721C00042000 C 07/21/17 42.0 3.35 3.50
KO 170721C00043000 C 07/21/17 43.0 2.42 2.49
KO 170721C00044000 C 07/21/17 44.0 1.53 1.62
KO 170721C00045000 C 07/21/17 45.0 0.83 0.89
KO 170721C00046000 C 07/21/17 46.0 0.37 0.41
KO 170721C00047000 C 07/21/17 47.0 0.14 0.17
KO 170721C00048000 C 07/21/17 48.0 0.05 0.07
KO 170721C00049000 C 07/21/17 49.0 0.02 0.03
KO 170721C00050000 C 07/21/17 50.0 0.00 0.02
KO 170721C00055000 C 07/21/17 55.0 0.00 0.02
KO 170721C00060000 C 07/21/17 60.0 0.00 0.02
KO 170721P00035000 P 07/21/17 35.0 0.00 0.04
KO 170721P00036000 P 07/21/17 36.0 0.02 0.04
KO 170721P00037000 P 07/21/17 37.0 0.02 0.04
KO 170721P00038000 P 07/21/17 38.0 0.03 0.05
KO 170721P00039000 P 07/21/17 39.0 0.03 0.06
KO 170721P00040000 P 07/21/17 40.0 0.04 0.07
KO 170721P00041000 P 07/21/17 41.0 0.06 0.10
KO 170721P00042000 P 07/21/17 42.0 0.10 0.14
KO 170721P00043000 P 07/21/17 43.0 0.20 0.24
KO 170721P00044000 P 07/21/17 44.0 0.36 0.44
KO 170721P00045000 P 07/21/17 45.0 0.70 0.77
KO 170721P00046000 P 07/21/17 46.0 1.27 1.33
KO 170721P00047000 P 07/21/17 47.0 2.03 2.11
KO 170721P00048000 P 07/21/17 48.0 2.93 3.05
KO 170721P00049000 P 07/21/17 49.0 3.90 4.05
KO 170721P00050000 P 07/21/17 50.0 4.90 5.10
KO 170721P00055000 P 07/21/17 55.0 9.80 10.85
KO 170721P00060000 P 07/21/17 60.0 14.75 16.00
KO 170818C00025000 C 08/18/17 25.0 20.00 20.70
KO 170818C00026000 C 08/18/17 26.0 18.90 19.75
KO 170818C00027000 C 08/18/17 27.0 18.30 18.70
KO 170818C00028000 C 08/18/17 28.0 17.35 17.85
KO 170818C00029000 C 08/18/17 29.0 16.35 17.10
KO 170818C00030000 C 08/18/17 30.0 15.00 15.80
KO 170818C00031000 C 08/18/17 31.0 14.35 14.95
KO 170818C00032000 C 08/18/17 32.0 13.30 13.70
KO 170818C00033000 C 08/18/17 33.0 12.20 12.55
KO 170818C00034000 C 08/18/17 34.0 11.35 11.45
KO 170818C00035000 C 08/18/17 35.0 10.15 10.50
KO 170818C00036000 C 08/18/17 36.0 9.35 9.45
KO 170818C00037000 C 08/18/17 37.0 8.35 8.45
KO 170818C00038000 C 08/18/17 38.0 7.35 7.45
KO 170818C00039000 C 08/18/17 39.0 6.35 6.45
KO 170818C00040000 C 08/18/17 40.0 5.35 5.50
KO 170818C00041000 C 08/18/17 41.0 4.40 4.50
KO 170818C00042000 C 08/18/17 42.0 3.45 3.55
KO 170818C00043000 C 08/18/17 43.0 2.55 2.60
KO 170818C00044000 C 08/18/17 44.0 1.76 1.81
KO 170818C00045000 C 08/18/17 45.0 1.11 1.18
KO 170818C00046000 C 08/18/17 46.0 0.63 0.69
KO 170818C00047000 C 08/18/17 47.0 0.32 0.35
KO 170818C00048000 C 08/18/17 48.0 0.15 0.19
KO 170818C00049000 C 08/18/17 49.0 0.06 0.09
KO 170818C00050000 C 08/18/17 50.0 0.03 0.04
KO 170818C00055000 C 08/18/17 55.0 0.00 0.02
KO 170818P00025000 P 08/18/17 25.0 0.00 0.02
KO 170818P00026000 P 08/18/17 26.0 0.00 0.02
KO 170818P00027000 P 08/18/17 27.0 0.00 0.02
KO 170818P00028000 P 08/18/17 28.0 0.00 0.02
KO 170818P00029000 P 08/18/17 29.0 0.00 0.02
KO 170818P00030000 P 08/18/17 30.0 0.00 0.02
KO 170818P00031000 P 08/18/17 31.0 0.00 0.03
KO 170818P00032000 P 08/18/17 32.0 0.00 0.03
KO 170818P00033000 P 08/18/17 33.0 0.01 0.03
KO 170818P00034000 P 08/18/17 34.0 0.01 0.04
KO 170818P00035000 P 08/18/17 35.0 0.03 0.05
KO 170818P00036000 P 08/18/17 36.0 0.04 0.05
KO 170818P00037000 P 08/18/17 37.0 0.05 0.07
KO 170818P00038000 P 08/18/17 38.0 0.06 0.08
KO 170818P00039000 P 08/18/17 39.0 0.08 0.10
KO 170818P00040000 P 08/18/17 40.0 0.11 0.13
KO 170818P00041000 P 08/18/17 41.0 0.16 0.18
KO 170818P00042000 P 08/18/17 42.0 0.24 0.25
KO 170818P00043000 P 08/18/17 43.0 0.38 0.42
KO 170818P00044000 P 08/18/17 44.0 0.61 0.66
KO 170818P00045000 P 08/18/17 45.0 0.97 1.03
KO 170818P00046000 P 08/18/17 46.0 1.50 1.56
KO 170818P00047000 P 08/18/17 47.0 2.20 2.26
KO 170818P00048000 P 08/18/17 48.0 3.00 3.10
KO 170818P00049000 P 08/18/17 49.0 3.90 4.05
KO 170818P00050000 P 08/18/17 50.0 4.90 5.05
KO 170818P00055000 P 08/18/17 55.0 9.80 10.75
KO 170915C00023000 C 09/15/17 23.0 22.05 22.65
KO 170915C00024000 C 09/15/17 24.0 20.80 22.00
KO 170915C00025000 C 09/15/17 25.0 19.75 20.95
KO 170915C00026000 C 09/15/17 26.0 19.05 19.80
KO 170915C00027000 C 09/15/17 27.0 17.65 18.65
KO 170915C00028000 C 09/15/17 28.0 17.05 18.20
KO 170915C00029000 C 09/15/17 29.0 16.00 17.00
KO 170915C00030000 C 09/15/17 30.0 15.25 15.75
KO 170915C00031000 C 09/15/17 31.0 14.25 14.55
KO 170915C00032000 C 09/15/17 32.0 13.15 13.60
KO 170915C00033000 C 09/15/17 33.0 12.15 12.70
KO 170915C00034000 C 09/15/17 34.0 11.15 11.60
KO 170915C00035000 C 09/15/17 35.0 10.35 10.55
KO 170915C00036000 C 09/15/17 36.0 9.20 9.65
KO 170915C00037000 C 09/15/17 37.0 8.35 8.55
KO 170915C00038000 C 09/15/17 38.0 7.35 7.50
KO 170915C00039000 C 09/15/17 39.0 6.35 6.50
KO 170915C00040000 C 09/15/17 40.0 5.35 5.50
KO 170915C00041000 C 09/15/17 41.0 4.40 4.55
KO 170915C00042000 C 09/15/17 42.0 3.50 3.60
KO 170915C00043000 C 09/15/17 43.0 2.67 2.72
KO 170915C00044000 C 09/15/17 44.0 1.92 1.98
KO 170915C00045000 C 09/15/17 45.0 1.30 1.34
KO 170915C00046000 C 09/15/17 46.0 0.81 0.86
KO 170915C00047000 C 09/15/17 47.0 0.46 0.50
KO 170915C00048000 C 09/15/17 48.0 0.25 0.29
KO 170915C00049000 C 09/15/17 49.0 0.13 0.15
KO 170915C00050000 C 09/15/17 50.0 0.06 0.08
KO 170915C00055000 C 09/15/17 55.0 0.00 0.02
KO 170915P00023000 P 09/15/17 23.0 0.00 0.02
KO 170915P00024000 P 09/15/17 24.0 0.00 0.02
KO 170915P00025000 P 09/15/17 25.0 0.00 0.02
KO 170915P00026000 P 09/15/17 26.0 0.00 0.02
KO 170915P00027000 P 09/15/17 27.0 0.00 0.02
KO 170915P00028000 P 09/15/17 28.0 0.00 0.02
KO 170915P00029000 P 09/15/17 29.0 0.00 0.03
KO 170915P00030000 P 09/15/17 30.0 0.00 0.03
KO 170915P00031000 P 09/15/17 31.0 0.01 0.04
KO 170915P00032000 P 09/15/17 32.0 0.02 0.04
KO 170915P00033000 P 09/15/17 33.0 0.03 0.04
KO 170915P00034000 P 09/15/17 34.0 0.04 0.05
KO 170915P00035000 P 09/15/17 35.0 0.05 0.07
KO 170915P00036000 P 09/15/17 36.0 0.06 0.08
KO 170915P00037000 P 09/15/17 37.0 0.08 0.10
KO 170915P00038000 P 09/15/17 38.0 0.10 0.13
KO 170915P00039000 P 09/15/17 39.0 0.14 0.16
KO 170915P00040000 P 09/15/17 40.0 0.19 0.23
KO 170915P00041000 P 09/15/17 41.0 0.27 0.31
KO 170915P00042000 P 09/15/17 42.0 0.40 0.44
KO 170915P00043000 P 09/15/17 43.0 0.59 0.65
KO 170915P00044000 P 09/15/17 44.0 0.88 0.94
KO 170915P00045000 P 09/15/17 45.0 1.29 1.35
KO 170915P00046000 P 09/15/17 46.0 1.84 1.89
KO 170915P00047000 P 09/15/17 47.0 2.53 2.59
KO 170915P00048000 P 09/15/17 48.0 3.30 3.40
KO 170915P00049000 P 09/15/17 49.0 4.15 4.30
KO 170915P00050000 P 09/15/17 50.0 5.10 5.25
KO 170915P00055000 P 09/15/17 55.0 9.75 10.90
KO 171117C00029000 C 11/17/17 29.0 16.25 16.55
KO 171117C00030000 C 11/17/17 30.0 15.05 15.50
KO 171117C00031000 C 11/17/17 31.0 12.15 14.50
KO 171117C00032000 C 11/17/17 32.0 13.35 13.50
KO 171117C00033000 C 11/17/17 33.0 12.25 12.50
KO 171117C00034000 C 11/17/17 34.0 11.25 11.50
KO 171117C00035000 C 11/17/17 35.0 10.20 10.75
KO 171117C00036000 C 11/17/17 36.0 9.35 9.50
KO 171117C00037000 C 11/17/17 37.0 8.35 8.50
KO 171117C00038000 C 11/17/17 38.0 7.40 7.45
KO 171117C00039000 C 11/17/17 39.0 6.40 6.55
KO 171117C00040000 C 11/17/17 40.0 5.45 5.60
KO 171117C00041000 C 11/17/17 41.0 4.55 4.65
KO 171117C00042000 C 11/17/17 42.0 3.70 3.80
KO 171117C00043000 C 11/17/17 43.0 2.94 3.05
KO 171117C00044000 C 11/17/17 44.0 2.24 2.29
KO 171117C00045000 C 11/17/17 45.0 1.65 1.70
KO 171117C00046000 C 11/17/17 46.0 1.15 1.21
KO 171117C00047000 C 11/17/17 47.0 0.77 0.83
KO 171117C00048000 C 11/17/17 48.0 0.50 0.55
KO 171117C00049000 C 11/17/17 49.0 0.30 0.35
KO 171117C00050000 C 11/17/17 50.0 0.18 0.22
KO 171117P00029000 P 11/17/17 29.0 0.04 0.06
KO 171117P00030000 P 11/17/17 30.0 0.05 0.07
KO 171117P00031000 P 11/17/17 31.0 0.06 0.08
KO 171117P00032000 P 11/17/17 32.0 0.07 0.10
KO 171117P00033000 P 11/17/17 33.0 0.09 0.11
KO 171117P00034000 P 11/17/17 34.0 0.10 0.13
KO 171117P00035000 P 11/17/17 35.0 0.12 0.16
KO 171117P00036000 P 11/17/17 36.0 0.15 0.18
KO 171117P00037000 P 11/17/17 37.0 0.19 0.22
KO 171117P00038000 P 11/17/17 38.0 0.23 0.27
KO 171117P00039000 P 11/17/17 39.0 0.30 0.34
KO 171117P00040000 P 11/17/17 40.0 0.39 0.44
KO 171117P00041000 P 11/17/17 41.0 0.51 0.57
KO 171117P00042000 P 11/17/17 42.0 0.69 0.76
KO 171117P00043000 P 11/17/17 43.0 0.93 1.00
KO 171117P00044000 P 11/17/17 44.0 1.25 1.33
KO 171117P00045000 P 11/17/17 45.0 1.67 1.74
KO 171117P00046000 P 11/17/17 46.0 2.19 2.26
KO 171117P00047000 P 11/17/17 47.0 2.83 2.89
KO 171117P00048000 P 11/17/17 48.0 3.55 3.65
KO 171117P00049000 P 11/17/17 49.0 4.35 4.45
KO 171117P00050000 P 11/17/17 50.0 5.20 5.35
KO 180119C00023000 C 01/19/18 23.0 22.25 22.60
KO 180119C00024000 C 01/19/18 24.0 21.10 22.40
KO 180119C00025000 C 01/19/18 25.0 20.25 20.60
KO 180119C00026000 C 01/19/18 26.0 19.25 19.55
KO 180119C00027000 C 01/19/18 27.0 18.35 18.50
KO 180119C00028000 C 01/19/18 28.0 17.10 17.55
KO 180119C00029000 C 01/19/18 29.0 16.35 16.50
KO 180119C00030000 C 01/19/18 30.0 15.05 15.75
KO 180119C00031000 C 01/19/18 31.0 14.35 14.60
KO 180119C00032000 C 01/19/18 32.0 13.10 13.60
KO 180119C00033000 C 01/19/18 33.0 12.10 12.75
KO 180119C00034000 C 01/19/18 34.0 11.35 11.50
KO 180119C00035000 C 01/19/18 35.0 10.35 10.50
KO 180119C00036000 C 01/19/18 36.0 9.35 9.50
KO 180119C00037000 C 01/19/18 37.0 8.35 8.50
KO 180119C00038000 C 01/19/18 38.0 7.40 7.50
KO 180119C00039000 C 01/19/18 39.0 6.45 6.55
KO 180119C00040000 C 01/19/18 40.0 5.55 5.65
KO 180119C00041000 C 01/19/18 41.0 4.65 4.75
KO 180119C00042000 C 01/19/18 42.0 3.85 3.95
KO 180119C00043000 C 01/19/18 43.0 3.10 3.20
KO 180119C00044000 C 01/19/18 44.0 2.45 2.51
KO 180119C00045000 C 01/19/18 45.0 1.87 1.92
KO 180119C00046000 C 01/19/18 46.0 1.39 1.44
KO 180119C00047000 C 01/19/18 47.0 1.00 1.06
KO 180119C00048000 C 01/19/18 48.0 0.68 0.75
KO 180119C00049000 C 01/19/18 49.0 0.47 0.52
KO 180119C00050000 C 01/19/18 50.0 0.31 0.35
KO 180119C00055000 C 01/19/18 55.0 0.04 0.05
KO 180119C00060000 C 01/19/18 60.0 0.00 0.02
KO 180119P00023000 P 01/19/18 23.0 0.03 0.06
KO 180119P00024000 P 01/19/18 24.0 0.05 0.07
KO 180119P00025000 P 01/19/18 25.0 0.05 0.08
KO 180119P00026000 P 01/19/18 26.0 0.08 0.09
KO 180119P00027000 P 01/19/18 27.0 0.07 0.10
KO 180119P00028000 P 01/19/18 28.0 0.09 0.12
KO 180119P00029000 P 01/19/18 29.0 0.10 0.14
KO 180119P00030000 P 01/19/18 30.0 0.12 0.15
KO 180119P00031000 P 01/19/18 31.0 0.13 0.17
KO 180119P00032000 P 01/19/18 32.0 0.16 0.20
KO 180119P00033000 P 01/19/18 33.0 0.19 0.22
KO 180119P00034000 P 01/19/18 34.0 0.22 0.25
KO 180119P00035000 P 01/19/18 35.0 0.25 0.29
KO 180119P00036000 P 01/19/18 36.0 0.29 0.33
KO 180119P00037000 P 01/19/18 37.0 0.35 0.37
KO 180119P00038000 P 01/19/18 38.0 0.42 0.44
KO 180119P00039000 P 01/19/18 39.0 0.52 0.54
KO 180119P00040000 P 01/19/18 40.0 0.63 0.67
KO 180119P00041000 P 01/19/18 41.0 0.82 0.88
KO 180119P00042000 P 01/19/18 42.0 1.04 1.06
KO 180119P00043000 P 01/19/18 43.0 1.33 1.40
KO 180119P00044000 P 01/19/18 44.0 1.69 1.72
KO 180119P00045000 P 01/19/18 45.0 2.13 2.17
KO 180119P00046000 P 01/19/18 46.0 2.64 2.70
KO 180119P00047000 P 01/19/18 47.0 3.25 3.35
KO 180119P00048000 P 01/19/18 48.0 3.95 4.05
KO 180119P00049000 P 01/19/18 49.0 4.70 4.85
KO 180119P00050000 P 01/19/18 50.0 5.55 5.70
KO 180119P00055000 P 01/19/18 55.0 10.25 10.40
KO 180119P00060000 P 01/19/18 60.0 14.70 15.95
KO 180615C00023000 C 06/15/18 23.0 21.95 23.15
KO 180615C00025000 C 06/15/18 25.0 19.95 21.45
KO 180615C00028000 C 06/15/18 28.0 16.60 18.50
KO 180615C00030000 C 06/15/18 30.0 15.10 15.65
KO 180615C00033000 C 06/15/18 33.0 12.15 13.15
KO 180615C00035000 C 06/15/18 35.0 10.20 10.60
KO 180615C00038000 C 06/15/18 38.0 7.50 7.70
KO 180615C00040000 C 06/15/18 40.0 5.80 6.00
KO 180615C00042000 C 06/15/18 42.0 4.30 4.45
KO 180615C00045000 C 06/15/18 45.0 2.46 2.60
KO 180615C00047000 C 06/15/18 47.0 1.60 1.65
KO 180615C00050000 C 06/15/18 50.0 0.72 0.83
KO 180615C00055000 C 06/15/18 55.0 0.17 0.22
KO 180615C00060000 C 06/15/18 60.0 0.03 0.07
KO 180615P00023000 P 06/15/18 23.0 0.09 0.14
KO 180615P00025000 P 06/15/18 25.0 0.12 0.18
KO 180615P00028000 P 06/15/18 28.0 0.15 0.31
KO 180615P00030000 P 06/15/18 30.0 0.23 0.32
KO 180615P00033000 P 06/15/18 33.0 0.34 0.46
KO 180615P00035000 P 06/15/18 35.0 0.48 0.59
KO 180615P00038000 P 06/15/18 38.0 0.81 0.94
KO 180615P00040000 P 06/15/18 40.0 1.17 1.30
KO 180615P00042000 P 06/15/18 42.0 1.69 1.84
KO 180615P00045000 P 06/15/18 45.0 2.94 3.05
KO 180615P00047000 P 06/15/18 47.0 4.05 4.20
KO 180615P00050000 P 06/15/18 50.0 6.20 6.35
KO 180615P00055000 P 06/15/18 55.0 10.55 10.75
KO 180615P00060000 P 06/15/18 60.0 14.75 16.25
KO 180921C00023000 C 09/21/18 23.0 22.05 22.75
KO 180921C00025000 C 09/21/18 25.0 18.40 22.55
KO 180921C00028000 C 09/21/18 28.0 17.20 17.70
KO 180921C00030000 C 09/21/18 30.0 15.25 15.75
KO 180921C00033000 C 09/21/18 33.0 12.20 12.85
KO 180921C00035000 C 09/21/18 35.0 10.30 10.55
KO 180921C00038000 C 09/21/18 38.0 7.60 7.85
KO 180921C00040000 C 09/21/18 40.0 5.95 6.20
KO 180921C00043000 C 09/21/18 43.0 3.90 4.10
KO 180921C00045000 C 09/21/18 45.0 2.77 2.99
KO 180921C00047000 C 09/21/18 47.0 1.85 2.03
KO 180921C00050000 C 09/21/18 50.0 0.94 1.10
KO 180921C00055000 C 09/21/18 55.0 0.23 0.40
KO 180921C00060000 C 09/21/18 60.0 0.03 0.15
KO 180921P00023000 P 09/21/18 23.0 0.12 0.26
KO 180921P00025000 P 09/21/18 25.0 0.17 0.30
KO 180921P00028000 P 09/21/18 28.0 0.25 0.39
KO 180921P00030000 P 09/21/18 30.0 0.32 0.49
KO 180921P00033000 P 09/21/18 33.0 0.49 0.63
KO 180921P00035000 P 09/21/18 35.0 0.68 0.81
KO 180921P00038000 P 09/21/18 38.0 1.10 1.32
KO 180921P00040000 P 09/21/18 40.0 1.56 1.70
KO 180921P00043000 P 09/21/18 43.0 2.50 2.68
KO 180921P00045000 P 09/21/18 45.0 3.35 3.60
KO 180921P00047000 P 09/21/18 47.0 4.45 4.75
KO 180921P00050000 P 09/21/18 50.0 6.55 6.80
KO 180921P00055000 P 09/21/18 55.0 10.75 11.05
KO 180921P00060000 P 09/21/18 60.0 15.20 15.95
KO 190118C00023000 C 01/18/19 23.0 22.20 22.70
KO 190118C00025000 C 01/18/19 25.0 19.65 21.30
KO 190118C00028000 C 01/18/19 28.0 17.20 17.70
KO 190118C00030000 C 01/18/19 30.0 15.20 15.75
KO 190118C00033000 C 01/18/19 33.0 12.35 12.50
KO 190118C00035000 C 01/18/19 35.0 10.35 10.50
KO 190118C00038000 C 01/18/19 38.0 7.75 7.95
KO 190118C00040000 C 01/18/19 40.0 6.15 6.45
KO 190118C00042000 C 01/18/19 42.0 4.80 4.95
KO 190118C00045000 C 01/18/19 45.0 3.10 3.30
KO 190118C00047000 C 01/18/19 47.0 2.19 2.38
KO 190118C00050000 C 01/18/19 50.0 1.23 1.35
KO 190118C00055000 C 01/18/19 55.0 0.42 0.54
KO 190118C00060000 C 01/18/19 60.0 0.15 0.22
KO 190118P00023000 P 01/18/19 23.0 0.19 0.26
KO 190118P00025000 P 01/18/19 25.0 0.25 0.33
KO 190118P00028000 P 01/18/19 28.0 0.34 0.53
KO 190118P00030000 P 01/18/19 30.0 0.46 0.58
KO 190118P00033000 P 01/18/19 33.0 0.69 0.80
KO 190118P00035000 P 01/18/19 35.0 0.93 1.03
KO 190118P00038000 P 01/18/19 38.0 1.45 1.62
KO 190118P00040000 P 01/18/19 40.0 1.95 2.19
KO 190118P00042000 P 01/18/19 42.0 2.59 2.77
KO 190118P00045000 P 01/18/19 45.0 3.85 4.10
KO 190118P00047000 P 01/18/19 47.0 4.95 5.20
KO 190118P00050000 P 01/18/19 50.0 7.00 7.20
KO 190118P00055000 P 01/18/19 55.0 11.00 11.30
KO 190118P00060000 P 01/18/19 60.0 15.30 16.65

OPRA data is delayed 15 minutes.