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 (2016-07-22)Premium Content

Coca Cola Company (KO)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 160902C00034000 C 09/02/16 34.0 7.60 9.85
KO 160902C00035000 C 09/02/16 35.0 7.05 8.85
KO 160902C00036000 C 09/02/16 36.0 5.10 9.10
KO 160902C00037000 C 09/02/16 37.0 6.05 6.60
KO 160902C00037500 C 09/02/16 37.5 5.75 5.95
KO 160902C00038000 C 09/02/16 38.0 5.25 5.55
KO 160902C00038500 C 09/02/16 38.5 4.75 5.00
KO 160902C00039000 C 09/02/16 39.0 4.25 4.50
KO 160902C00039500 C 09/02/16 39.5 3.75 4.00
KO 160902C00040000 C 09/02/16 40.0 3.30 3.50
KO 160902C00040500 C 09/02/16 40.5 2.78 3.05
KO 160902C00041000 C 09/02/16 41.0 2.33 2.37
KO 160902C00041500 C 09/02/16 41.5 1.84 1.89
KO 160902C00042000 C 09/02/16 42.0 1.35 1.38
KO 160902C00042500 C 09/02/16 42.5 0.88 0.95
KO 160902C00043000 C 09/02/16 43.0 0.48 0.50
KO 160902C00043500 C 09/02/16 43.5 0.18 0.20
KO 160902C00044000 C 09/02/16 44.0 0.04 0.08
KO 160902C00044500 C 09/02/16 44.5 0.00 0.03
KO 160902C00045000 C 09/02/16 45.0 0.00 0.05
KO 160902C00045500 C 09/02/16 45.5 0.00 0.50
KO 160902C00046000 C 09/02/16 46.0 0.00 0.28
KO 160902C00046500 C 09/02/16 46.5 0.00 0.50
KO 160902C00047000 C 09/02/16 47.0 0.00 0.17
KO 160902C00047500 C 09/02/16 47.5 0.00 0.50
KO 160902C00048000 C 09/02/16 48.0 0.00 0.13
KO 160902C00048500 C 09/02/16 48.5 0.00 0.50
KO 160902C00049000 C 09/02/16 49.0 0.00 0.50
KO 160902C00049500 C 09/02/16 49.5 0.00 0.50
KO 160902C00050000 C 09/02/16 50.0 0.00 0.09
KO 160902C00050500 C 09/02/16 50.5 0.00 0.50
KO 160902C00051000 C 09/02/16 51.0 0.00 0.50
KO 160902C00051500 C 09/02/16 51.5 0.00 0.50
KO 160902C00052000 C 09/02/16 52.0 0.00 0.50
KO 160902C00052500 C 09/02/16 52.5 0.00 0.50
KO 160902C00053000 C 09/02/16 53.0 0.00 0.50
KO 160902C00054000 C 09/02/16 54.0 0.00 0.50
KO 160902C00055000 C 09/02/16 55.0 0.00 0.50
KO 160902C00057500 C 09/02/16 57.5 0.00 0.50
KO 160902P00034000 P 09/02/16 34.0 0.00 0.15
KO 160902P00035000 P 09/02/16 35.0 0.00 0.13
KO 160902P00036000 P 09/02/16 36.0 0.00 0.12
KO 160902P00037000 P 09/02/16 37.0 0.00 0.50
KO 160902P00037500 P 09/02/16 37.5 0.00 0.03
KO 160902P00038000 P 09/02/16 38.0 0.00 0.06
KO 160902P00038500 P 09/02/16 38.5 0.00 0.50
KO 160902P00039000 P 09/02/16 39.0 0.00 0.08
KO 160902P00039500 P 09/02/16 39.5 0.00 0.50
KO 160902P00040000 P 09/02/16 40.0 0.00 0.08
KO 160902P00040500 P 09/02/16 40.5 0.00 0.50
KO 160902P00041000 P 09/02/16 41.0 0.00 0.12
KO 160902P00041500 P 09/02/16 41.5 0.00 0.05
KO 160902P00042000 P 09/02/16 42.0 0.00 0.35
KO 160902P00042500 P 09/02/16 42.5 0.05 0.10
KO 160902P00043000 P 09/02/16 43.0 0.14 0.17
KO 160902P00043500 P 09/02/16 43.5 0.34 0.37
KO 160902P00044000 P 09/02/16 44.0 0.69 0.72
KO 160902P00044500 P 09/02/16 44.5 1.16 1.19
KO 160902P00045000 P 09/02/16 45.0 1.64 1.69
KO 160902P00045500 P 09/02/16 45.5 2.16 2.19
KO 160902P00046000 P 09/02/16 46.0 2.66 2.69
KO 160902P00046500 P 09/02/16 46.5 3.00 3.25
KO 160902P00047000 P 09/02/16 47.0 3.40 3.75
KO 160902P00047500 P 09/02/16 47.5 3.90 4.25
KO 160902P00048000 P 09/02/16 48.0 4.40 4.75
KO 160902P00048500 P 09/02/16 48.5 5.00 5.25
KO 160902P00049000 P 09/02/16 49.0 5.40 5.75
KO 160902P00049500 P 09/02/16 49.5 5.90 6.25
KO 160902P00050000 P 09/02/16 50.0 6.40 6.75
KO 160902P00050500 P 09/02/16 50.5 6.90 7.25
KO 160902P00051000 P 09/02/16 51.0 7.30 7.80
KO 160902P00051500 P 09/02/16 51.5 7.70 9.00
KO 160902P00052000 P 09/02/16 52.0 6.20 8.95
KO 160902P00052500 P 09/02/16 52.5 6.70 10.95
KO 160902P00053000 P 09/02/16 53.0 7.35 10.50
KO 160902P00054000 P 09/02/16 54.0 8.35 12.80
KO 160902P00055000 P 09/02/16 55.0 10.00 12.80
KO 160902P00057500 P 09/02/16 57.5 12.70 14.90
KO 160909C00034000 C 09/09/16 34.0 8.20 9.55
KO 160909C00035000 C 09/09/16 35.0 6.90 8.50
KO 160909C00036000 C 09/09/16 36.0 6.70 7.60
KO 160909C00036500 C 09/09/16 36.5 6.80 7.10
KO 160909C00037000 C 09/09/16 37.0 6.25 6.60
KO 160909C00037500 C 09/09/16 37.5 5.75 6.10
KO 160909C00038000 C 09/09/16 38.0 5.25 5.60
KO 160909C00038500 C 09/09/16 38.5 4.75 5.10
KO 160909C00039000 C 09/09/16 39.0 4.25 4.65
KO 160909C00039500 C 09/09/16 39.5 3.80 4.15
KO 160909C00040000 C 09/09/16 40.0 3.30 3.55
KO 160909C00040500 C 09/09/16 40.5 2.85 2.94
KO 160909C00041000 C 09/09/16 41.0 2.36 2.39
KO 160909C00041500 C 09/09/16 41.5 1.87 1.91
KO 160909C00042000 C 09/09/16 42.0 1.41 1.43
KO 160909C00042500 C 09/09/16 42.5 0.97 0.99
KO 160909C00043000 C 09/09/16 43.0 0.58 0.60
KO 160909C00043500 C 09/09/16 43.5 0.28 0.30
KO 160909C00044000 C 09/09/16 44.0 0.11 0.13
KO 160909C00044500 C 09/09/16 44.5 0.03 0.07
KO 160909C00045000 C 09/09/16 45.0 0.00 0.05
KO 160909C00045500 C 09/09/16 45.5 0.00 0.47
KO 160909C00046000 C 09/09/16 46.0 0.00 0.25
KO 160909C00046500 C 09/09/16 46.5 0.00 0.50
KO 160909C00047000 C 09/09/16 47.0 0.00 0.17
KO 160909C00047500 C 09/09/16 47.5 0.00 0.50
KO 160909C00048000 C 09/09/16 48.0 0.00 0.16
KO 160909C00048500 C 09/09/16 48.5 0.00 0.50
KO 160909C00049000 C 09/09/16 49.0 0.00 0.50
KO 160909C00049500 C 09/09/16 49.5 0.00 0.50
KO 160909C00050000 C 09/09/16 50.0 0.00 0.09
KO 160909C00050500 C 09/09/16 50.5 0.00 0.50
KO 160909C00051000 C 09/09/16 51.0 0.00 0.50
KO 160909C00051500 C 09/09/16 51.5 0.00 0.50
KO 160909C00052000 C 09/09/16 52.0 0.00 0.50
KO 160909C00052500 C 09/09/16 52.5 0.00 0.50
KO 160909C00053000 C 09/09/16 53.0 0.00 0.50
KO 160909C00055000 C 09/09/16 55.0 0.00 0.50
KO 160909C00057500 C 09/09/16 57.5 0.00 0.50
KO 160909P00034000 P 09/09/16 34.0 0.00 0.01
KO 160909P00035000 P 09/09/16 35.0 0.00 0.50
KO 160909P00036000 P 09/09/16 36.0 0.00 0.50
KO 160909P00036500 P 09/09/16 36.5 0.00 0.50
KO 160909P00037000 P 09/09/16 37.0 0.00 0.50
KO 160909P00037500 P 09/09/16 37.5 0.00 0.50
KO 160909P00038000 P 09/09/16 38.0 0.00 0.07
KO 160909P00038500 P 09/09/16 38.5 0.00 0.50
KO 160909P00039000 P 09/09/16 39.0 0.00 0.08
KO 160909P00039500 P 09/09/16 39.5 0.00 0.50
KO 160909P00040000 P 09/09/16 40.0 0.00 0.10
KO 160909P00040500 P 09/09/16 40.5 0.00 0.50
KO 160909P00041000 P 09/09/16 41.0 0.00 0.12
KO 160909P00041500 P 09/09/16 41.5 0.00 0.10
KO 160909P00042000 P 09/09/16 42.0 0.01 0.11
KO 160909P00042500 P 09/09/16 42.5 0.12 0.15
KO 160909P00043000 P 09/09/16 43.0 0.24 0.26
KO 160909P00043500 P 09/09/16 43.5 0.45 0.46
KO 160909P00044000 P 09/09/16 44.0 0.77 0.79
KO 160909P00044500 P 09/09/16 44.5 1.18 1.22
KO 160909P00045000 P 09/09/16 45.0 1.66 1.69
KO 160909P00045500 P 09/09/16 45.5 2.16 2.19
KO 160909P00046000 P 09/09/16 46.0 2.66 2.74
KO 160909P00046500 P 09/09/16 46.5 3.00 3.25
KO 160909P00047000 P 09/09/16 47.0 3.40 3.75
KO 160909P00047500 P 09/09/16 47.5 3.90 4.25
KO 160909P00048000 P 09/09/16 48.0 4.40 4.75
KO 160909P00048500 P 09/09/16 48.5 4.95 5.25
KO 160909P00049000 P 09/09/16 49.0 5.45 5.75
KO 160909P00049500 P 09/09/16 49.5 5.95 6.25
KO 160909P00050000 P 09/09/16 50.0 6.45 6.75
KO 160909P00050500 P 09/09/16 50.5 6.95 7.20
KO 160909P00051000 P 09/09/16 51.0 7.30 7.80
KO 160909P00051500 P 09/09/16 51.5 7.70 8.30
KO 160909P00052000 P 09/09/16 52.0 8.20 8.90
KO 160909P00052500 P 09/09/16 52.5 6.70 11.00
KO 160909P00053000 P 09/09/16 53.0 7.20 11.30
KO 160909P00055000 P 09/09/16 55.0 9.30 13.80
KO 160909P00057500 P 09/09/16 57.5 12.40 15.95
KO 160916C00025000 C 09/16/16 25.0 18.15 18.45
KO 160916C00026000 C 09/16/16 26.0 17.25 17.45
KO 160916C00027000 C 09/16/16 27.0 16.20 16.60
KO 160916C00028000 C 09/16/16 28.0 15.20 15.75
KO 160916C00029000 C 09/16/16 29.0 14.20 14.60
KO 160916C00030000 C 09/16/16 30.0 13.15 13.75
KO 160916C00031000 C 09/16/16 31.0 12.25 12.45
KO 160916C00032000 C 09/16/16 32.0 11.25 11.60
KO 160916C00033000 C 09/16/16 33.0 10.25 10.50
KO 160916C00034000 C 09/16/16 34.0 9.20 9.60
KO 160916C00035000 C 09/16/16 35.0 8.25 8.50
KO 160916C00036000 C 09/16/16 36.0 7.25 7.60
KO 160916C00037000 C 09/16/16 37.0 6.30 6.60
KO 160916C00037500 C 09/16/16 37.5 5.80 6.10
KO 160916C00038000 C 09/16/16 38.0 5.30 5.60
KO 160916C00038500 C 09/16/16 38.5 4.80 5.10
KO 160916C00039000 C 09/16/16 39.0 4.30 4.60
KO 160916C00039500 C 09/16/16 39.5 3.80 4.10
KO 160916C00040000 C 09/16/16 40.0 3.30 3.55
KO 160916C00040500 C 09/16/16 40.5 2.84 2.88
KO 160916C00041000 C 09/16/16 41.0 2.35 2.39
KO 160916C00041500 C 09/16/16 41.5 1.87 1.91
KO 160916C00042000 C 09/16/16 42.0 1.40 1.43
KO 160916C00042500 C 09/16/16 42.5 0.97 0.99
KO 160916C00043000 C 09/16/16 43.0 0.60 0.61
KO 160916C00043500 C 09/16/16 43.5 0.31 0.32
KO 160916C00044000 C 09/16/16 44.0 0.13 0.15
KO 160916C00044500 C 09/16/16 44.5 0.04 0.06
KO 160916C00045000 C 09/16/16 45.0 0.01 0.03
KO 160916C00045500 C 09/16/16 45.5 0.00 0.02
KO 160916C00046000 C 09/16/16 46.0 0.00 0.04
KO 160916C00046500 C 09/16/16 46.5 0.00 0.03
KO 160916C00047000 C 09/16/16 47.0 0.00 0.03
KO 160916C00047500 C 09/16/16 47.5 0.00 0.03
KO 160916C00048000 C 09/16/16 48.0 0.00 0.03
KO 160916C00048500 C 09/16/16 48.5 0.00 0.03
KO 160916C00049000 C 09/16/16 49.0 0.00 0.03
KO 160916C00049500 C 09/16/16 49.5 0.00 0.03
KO 160916C00050000 C 09/16/16 50.0 0.00 0.03
KO 160916C00050500 C 09/16/16 50.5 0.00 0.03
KO 160916C00051000 C 09/16/16 51.0 0.00 0.03
KO 160916C00051500 C 09/16/16 51.5 0.00 0.03
KO 160916C00052000 C 09/16/16 52.0 0.00 0.03
KO 160916C00052500 C 09/16/16 52.5 0.00 0.03
KO 160916C00053000 C 09/16/16 53.0 0.00 0.03
KO 160916C00054000 C 09/16/16 54.0 0.00 0.03
KO 160916C00055000 C 09/16/16 55.0 0.00 0.03
KO 160916C00057500 C 09/16/16 57.5 0.00 0.03
KO 160916C00060000 C 09/16/16 60.0 0.00 0.03
KO 160916C00065000 C 09/16/16 65.0 0.00 0.03
KO 160916P00025000 P 09/16/16 25.0 0.00 0.03
KO 160916P00026000 P 09/16/16 26.0 0.00 0.03
KO 160916P00027000 P 09/16/16 27.0 0.00 0.03
KO 160916P00028000 P 09/16/16 28.0 0.00 0.03
KO 160916P00029000 P 09/16/16 29.0 0.00 0.03
KO 160916P00030000 P 09/16/16 30.0 0.00 0.03
KO 160916P00031000 P 09/16/16 31.0 0.00 0.03
KO 160916P00032000 P 09/16/16 32.0 0.00 0.02
KO 160916P00033000 P 09/16/16 33.0 0.00 0.03
KO 160916P00034000 P 09/16/16 34.0 0.00 0.03
KO 160916P00035000 P 09/16/16 35.0 0.00 0.03
KO 160916P00036000 P 09/16/16 36.0 0.00 0.03
KO 160916P00037000 P 09/16/16 37.0 0.00 0.04
KO 160916P00037500 P 09/16/16 37.5 0.00 0.04
KO 160916P00038000 P 09/16/16 38.0 0.01 0.03
KO 160916P00038500 P 09/16/16 38.5 0.00 0.04
KO 160916P00039000 P 09/16/16 39.0 0.00 0.05
KO 160916P00039500 P 09/16/16 39.5 0.01 0.05
KO 160916P00040000 P 09/16/16 40.0 0.04 0.06
KO 160916P00040500 P 09/16/16 40.5 0.05 0.07
KO 160916P00041000 P 09/16/16 41.0 0.07 0.09
KO 160916P00041500 P 09/16/16 41.5 0.12 0.13
KO 160916P00042000 P 09/16/16 42.0 0.18 0.19
KO 160916P00042500 P 09/16/16 42.5 0.29 0.30
KO 160916P00043000 P 09/16/16 43.0 0.47 0.48
KO 160916P00043500 P 09/16/16 43.5 0.74 0.75
KO 160916P00044000 P 09/16/16 44.0 1.10 1.12
KO 160916P00044500 P 09/16/16 44.5 1.53 1.56
KO 160916P00045000 P 09/16/16 45.0 2.01 2.04
KO 160916P00045500 P 09/16/16 45.5 2.49 2.53
KO 160916P00046000 P 09/16/16 46.0 2.99 3.05
KO 160916P00046500 P 09/16/16 46.5 3.30 3.55
KO 160916P00047000 P 09/16/16 47.0 3.85 4.05
KO 160916P00047500 P 09/16/16 47.5 4.25 4.55
KO 160916P00048000 P 09/16/16 48.0 4.75 5.05
KO 160916P00048500 P 09/16/16 48.5 5.25 5.55
KO 160916P00049000 P 09/16/16 49.0 5.75 6.05
KO 160916P00049500 P 09/16/16 49.5 6.25 6.55
KO 160916P00050000 P 09/16/16 50.0 6.75 7.05
KO 160916P00050500 P 09/16/16 50.5 7.25 7.60
KO 160916P00051000 P 09/16/16 51.0 7.55 8.10
KO 160916P00051500 P 09/16/16 51.5 7.70 8.55
KO 160916P00052000 P 09/16/16 52.0 7.40 9.05
KO 160916P00052500 P 09/16/16 52.5 7.90 9.70
KO 160916P00053000 P 09/16/16 53.0 8.30 10.15
KO 160916P00054000 P 09/16/16 54.0 9.35 11.05
KO 160916P00055000 P 09/16/16 55.0 11.60 12.25
KO 160916P00057500 P 09/16/16 57.5 12.90 14.55
KO 160916P00060000 P 09/16/16 60.0 16.60 17.20
KO 160916P00065000 P 09/16/16 65.0 21.60 22.15
KO 160923C00035000 C 09/23/16 35.0 7.45 9.05
KO 160923C00036000 C 09/23/16 36.0 7.05 7.60
KO 160923C00036500 C 09/23/16 36.5 6.80 7.10
KO 160923C00037000 C 09/23/16 37.0 6.30 6.60
KO 160923C00037500 C 09/23/16 37.5 5.80 6.10
KO 160923C00038000 C 09/23/16 38.0 5.30 5.60
KO 160923C00038500 C 09/23/16 38.5 4.75 5.10
KO 160923C00039000 C 09/23/16 39.0 4.30 4.60
KO 160923C00039500 C 09/23/16 39.5 3.80 4.15
KO 160923C00040000 C 09/23/16 40.0 3.30 3.55
KO 160923C00040500 C 09/23/16 40.5 2.84 3.05
KO 160923C00041000 C 09/23/16 41.0 2.36 2.40
KO 160923C00041500 C 09/23/16 41.5 1.88 1.92
KO 160923C00042000 C 09/23/16 42.0 1.43 1.46
KO 160923C00042500 C 09/23/16 42.5 1.01 1.08
KO 160923C00043000 C 09/23/16 43.0 0.66 0.69
KO 160923C00043500 C 09/23/16 43.5 0.38 0.40
KO 160923C00044000 C 09/23/16 44.0 0.19 0.23
KO 160923C00044500 C 09/23/16 44.5 0.09 0.13
KO 160923C00045000 C 09/23/16 45.0 0.01 0.20
KO 160923C00045500 C 09/23/16 45.5 0.00 0.11
KO 160923C00046000 C 09/23/16 46.0 0.00 0.18
KO 160923C00046500 C 09/23/16 46.5 0.00 0.50
KO 160923C00047000 C 09/23/16 47.0 0.00 0.13
KO 160923C00047500 C 09/23/16 47.5 0.00 0.50
KO 160923C00048000 C 09/23/16 48.0 0.00 0.09
KO 160923C00048500 C 09/23/16 48.5 0.00 0.50
KO 160923C00049000 C 09/23/16 49.0 0.00 0.33
KO 160923C00049500 C 09/23/16 49.5 0.00 0.50
KO 160923C00050000 C 09/23/16 50.0 0.00 0.50
KO 160923C00050500 C 09/23/16 50.5 0.00 0.50
KO 160923C00051000 C 09/23/16 51.0 0.00 0.50
KO 160923C00051500 C 09/23/16 51.5 0.00 0.50
KO 160923C00052000 C 09/23/16 52.0 0.00 0.50
KO 160923C00052500 C 09/23/16 52.5 0.00 0.50
KO 160923C00053000 C 09/23/16 53.0 0.00 0.50
KO 160923C00055000 C 09/23/16 55.0 0.00 0.50
KO 160923C00057500 C 09/23/16 57.5 0.00 0.50
KO 160923P00035000 P 09/23/16 35.0 0.00 0.50
KO 160923P00036000 P 09/23/16 36.0 0.00 0.50
KO 160923P00036500 P 09/23/16 36.5 0.00 0.50
KO 160923P00037000 P 09/23/16 37.0 0.00 0.50
KO 160923P00037500 P 09/23/16 37.5 0.00 0.50
KO 160923P00038000 P 09/23/16 38.0 0.00 0.50
KO 160923P00038500 P 09/23/16 38.5 0.00 0.50
KO 160923P00039000 P 09/23/16 39.0 0.00 0.50
KO 160923P00039500 P 09/23/16 39.5 0.00 0.50
KO 160923P00040000 P 09/23/16 40.0 0.01 0.17
KO 160923P00040500 P 09/23/16 40.5 0.01 0.49
KO 160923P00041000 P 09/23/16 41.0 0.02 0.34
KO 160923P00041500 P 09/23/16 41.5 0.16 0.22
KO 160923P00042000 P 09/23/16 42.0 0.26 0.29
KO 160923P00042500 P 09/23/16 42.5 0.40 0.42
KO 160923P00043000 P 09/23/16 43.0 0.59 0.61
KO 160923P00043500 P 09/23/16 43.5 0.85 0.87
KO 160923P00044000 P 09/23/16 44.0 1.18 1.21
KO 160923P00044500 P 09/23/16 44.5 1.58 1.62
KO 160923P00045000 P 09/23/16 45.0 2.02 2.07
KO 160923P00045500 P 09/23/16 45.5 2.50 2.55
KO 160923P00046000 P 09/23/16 46.0 2.99 3.05
KO 160923P00046500 P 09/23/16 46.5 3.25 3.60
KO 160923P00047000 P 09/23/16 47.0 3.75 4.10
KO 160923P00047500 P 09/23/16 47.5 4.25 4.60
KO 160923P00048000 P 09/23/16 48.0 4.75 5.10
KO 160923P00048500 P 09/23/16 48.5 5.25 5.60
KO 160923P00049000 P 09/23/16 49.0 5.75 6.10
KO 160923P00049500 P 09/23/16 49.5 6.25 6.60
KO 160923P00050000 P 09/23/16 50.0 6.75 7.10
KO 160923P00050500 P 09/23/16 50.5 7.25 7.60
KO 160923P00051000 P 09/23/16 51.0 5.55 9.80
KO 160923P00051500 P 09/23/16 51.5 6.05 10.50
KO 160923P00052000 P 09/23/16 52.0 6.70 11.25
KO 160923P00052500 P 09/23/16 52.5 7.05 11.15
KO 160923P00053000 P 09/23/16 53.0 7.55 11.85
KO 160923P00055000 P 09/23/16 55.0 9.85 14.35
KO 160923P00057500 P 09/23/16 57.5 12.70 15.85
KO 160930C00036500 C 09/30/16 36.5 6.80 7.10
KO 160930C00037000 C 09/30/16 37.0 6.30 6.60
KO 160930C00037500 C 09/30/16 37.5 5.80 6.10
KO 160930C00038000 C 09/30/16 38.0 5.30 5.60
KO 160930C00038500 C 09/30/16 38.5 4.75 5.10
KO 160930C00039000 C 09/30/16 39.0 4.30 4.60
KO 160930C00039500 C 09/30/16 39.5 3.80 4.10
KO 160930C00040000 C 09/30/16 40.0 3.30 3.55
KO 160930C00040500 C 09/30/16 40.5 2.85 3.05
KO 160930C00041000 C 09/30/16 41.0 2.37 2.40
KO 160930C00041500 C 09/30/16 41.5 1.89 1.97
KO 160930C00042000 C 09/30/16 42.0 1.45 1.49
KO 160930C00042500 C 09/30/16 42.5 1.05 1.08
KO 160930C00043000 C 09/30/16 43.0 0.71 0.73
KO 160930C00043500 C 09/30/16 43.5 0.43 0.45
KO 160930C00044000 C 09/30/16 44.0 0.24 0.28
KO 160930C00044500 C 09/30/16 44.5 0.12 0.16
KO 160930C00045000 C 09/30/16 45.0 0.05 0.11
KO 160930C00045500 C 09/30/16 45.5 0.01 0.10
KO 160930C00046000 C 09/30/16 46.0 0.00 0.25
KO 160930C00046500 C 09/30/16 46.5 0.00 0.50
KO 160930C00047000 C 09/30/16 47.0 0.00 0.13
KO 160930C00047500 C 09/30/16 47.5 0.00 0.50
KO 160930C00048000 C 09/30/16 48.0 0.00 0.14
KO 160930C00048500 C 09/30/16 48.5 0.00 0.50
KO 160930C00049000 C 09/30/16 49.0 0.00 0.33
KO 160930C00049500 C 09/30/16 49.5 0.00 0.50
KO 160930C00050000 C 09/30/16 50.0 0.00 0.09
KO 160930C00050500 C 09/30/16 50.5 0.00 0.50
KO 160930C00051000 C 09/30/16 51.0 0.00 0.50
KO 160930C00051500 C 09/30/16 51.5 0.00 0.50
KO 160930C00052000 C 09/30/16 52.0 0.00 0.50
KO 160930C00052500 C 09/30/16 52.5 0.00 0.50
KO 160930C00053000 C 09/30/16 53.0 0.00 0.50
KO 160930P00036500 P 09/30/16 36.5 0.00 0.50
KO 160930P00037000 P 09/30/16 37.0 0.00 0.50
KO 160930P00037500 P 09/30/16 37.5 0.00 0.50
KO 160930P00038000 P 09/30/16 38.0 0.00 0.50
KO 160930P00038500 P 09/30/16 38.5 0.00 0.50
KO 160930P00039000 P 09/30/16 39.0 0.00 0.50
KO 160930P00039500 P 09/30/16 39.5 0.01 0.24
KO 160930P00040000 P 09/30/16 40.0 0.01 0.15
KO 160930P00040500 P 09/30/16 40.5 0.01 0.48
KO 160930P00041000 P 09/30/16 41.0 0.11 0.33
KO 160930P00041500 P 09/30/16 41.5 0.22 0.26
KO 160930P00042000 P 09/30/16 42.0 0.32 0.35
KO 160930P00042500 P 09/30/16 42.5 0.46 0.49
KO 160930P00043000 P 09/30/16 43.0 0.65 0.67
KO 160930P00043500 P 09/30/16 43.5 0.91 0.93
KO 160930P00044000 P 09/30/16 44.0 1.23 1.25
KO 160930P00044500 P 09/30/16 44.5 1.61 1.64
KO 160930P00045000 P 09/30/16 45.0 2.04 2.10
KO 160930P00045500 P 09/30/16 45.5 2.51 2.56
KO 160930P00046000 P 09/30/16 46.0 3.00 3.10
KO 160930P00046500 P 09/30/16 46.5 3.25 3.60
KO 160930P00047000 P 09/30/16 47.0 3.70 4.10
KO 160930P00047500 P 09/30/16 47.5 4.25 4.55
KO 160930P00048000 P 09/30/16 48.0 4.75 5.05
KO 160930P00048500 P 09/30/16 48.5 5.25 5.55
KO 160930P00049000 P 09/30/16 49.0 5.75 6.05
KO 160930P00049500 P 09/30/16 49.5 6.25 6.55
KO 160930P00050000 P 09/30/16 50.0 6.75 7.05
KO 160930P00050500 P 09/30/16 50.5 7.25 7.60
KO 160930P00051000 P 09/30/16 51.0 5.55 9.35
KO 160930P00051500 P 09/30/16 51.5 6.05 8.65
KO 160930P00052000 P 09/30/16 52.0 6.55 11.05
KO 160930P00052500 P 09/30/16 52.5 7.05 9.75
KO 160930P00053000 P 09/30/16 53.0 8.75 11.05
KO 161007C00036500 C 10/07/16 36.5 6.75 7.15
KO 161007C00037000 C 10/07/16 37.0 5.20 6.55
KO 161007C00037500 C 10/07/16 37.5 5.75 6.20
KO 161007C00038000 C 10/07/16 38.0 5.25 5.75
KO 161007C00038500 C 10/07/16 38.5 4.75 5.25
KO 161007C00039000 C 10/07/16 39.0 4.25 4.70
KO 161007C00039500 C 10/07/16 39.5 3.75 4.00
KO 161007C00040000 C 10/07/16 40.0 3.30 3.60
KO 161007C00040500 C 10/07/16 40.5 2.80 3.25
KO 161007C00041000 C 10/07/16 41.0 2.35 2.47
KO 161007C00041500 C 10/07/16 41.5 1.86 2.04
KO 161007C00042000 C 10/07/16 42.0 1.41 1.60
KO 161007C00042500 C 10/07/16 42.5 1.07 1.14
KO 161007C00043000 C 10/07/16 43.0 0.75 0.79
KO 161007C00043500 C 10/07/16 43.5 0.47 0.51
KO 161007C00044000 C 10/07/16 44.0 0.28 0.34
KO 161007C00044500 C 10/07/16 44.5 0.15 0.21
KO 161007C00045000 C 10/07/16 45.0 0.07 0.21
KO 161007C00045500 C 10/07/16 45.5 0.01 0.22
KO 161007C00046000 C 10/07/16 46.0 0.00 0.25
KO 161007C00046500 C 10/07/16 46.5 0.00 0.50
KO 161007C00047000 C 10/07/16 47.0 0.00 0.17
KO 161007C00047500 C 10/07/16 47.5 0.00 0.50
KO 161007C00048000 C 10/07/16 48.0 0.00 0.16
KO 161007C00048500 C 10/07/16 48.5 0.00 0.50
KO 161007C00049000 C 10/07/16 49.0 0.00 0.33
KO 161007C00049500 C 10/07/16 49.5 0.00 0.50
KO 161007C00050000 C 10/07/16 50.0 0.00 0.50
KO 161007C00050500 C 10/07/16 50.5 0.00 0.50
KO 161007C00051000 C 10/07/16 51.0 0.00 0.50
KO 161007C00051500 C 10/07/16 51.5 0.00 0.50
KO 161007C00052000 C 10/07/16 52.0 0.00 0.50
KO 161007C00052500 C 10/07/16 52.5 0.00 0.50
KO 161007C00053000 C 10/07/16 53.0 0.00 0.50
KO 161007P00036500 P 10/07/16 36.5 0.00 0.50
KO 161007P00037000 P 10/07/16 37.0 0.00 0.50
KO 161007P00037500 P 10/07/16 37.5 0.00 0.50
KO 161007P00038000 P 10/07/16 38.0 0.00 0.50
KO 161007P00038500 P 10/07/16 38.5 0.00 0.50
KO 161007P00039000 P 10/07/16 39.0 0.01 0.38
KO 161007P00039500 P 10/07/16 39.5 0.01 0.48
KO 161007P00040000 P 10/07/16 40.0 0.01 0.27
KO 161007P00040500 P 10/07/16 40.5 0.02 0.47
KO 161007P00041000 P 10/07/16 41.0 0.17 0.30
KO 161007P00041500 P 10/07/16 41.5 0.27 0.31
KO 161007P00042000 P 10/07/16 42.0 0.36 0.44
KO 161007P00042500 P 10/07/16 42.5 0.52 0.55
KO 161007P00043000 P 10/07/16 43.0 0.71 0.74
KO 161007P00043500 P 10/07/16 43.5 0.95 1.00
KO 161007P00044000 P 10/07/16 44.0 1.20 1.33
KO 161007P00044500 P 10/07/16 44.5 1.58 1.75
KO 161007P00045000 P 10/07/16 45.0 2.03 2.16
KO 161007P00045500 P 10/07/16 45.5 2.45 2.60
KO 161007P00046000 P 10/07/16 46.0 2.94 3.10
KO 161007P00046500 P 10/07/16 46.5 3.25 3.60
KO 161007P00047000 P 10/07/16 47.0 3.70 4.10
KO 161007P00047500 P 10/07/16 47.5 4.20 4.60
KO 161007P00048000 P 10/07/16 48.0 4.70 5.10
KO 161007P00048500 P 10/07/16 48.5 5.15 5.60
KO 161007P00049000 P 10/07/16 49.0 5.65 6.10
KO 161007P00049500 P 10/07/16 49.5 6.10 6.60
KO 161007P00050000 P 10/07/16 50.0 6.60 7.10
KO 161007P00050500 P 10/07/16 50.5 5.55 7.60
KO 161007P00051000 P 10/07/16 51.0 5.90 8.05
KO 161007P00051500 P 10/07/16 51.5 6.05 10.10
KO 161007P00052000 P 10/07/16 52.0 6.55 9.50
KO 161007P00052500 P 10/07/16 52.5 7.05 9.90
KO 161007P00053000 P 10/07/16 53.0 8.55 10.75
KO 161021C00034000 C 10/21/16 34.0 9.25 9.70
KO 161021C00035000 C 10/21/16 35.0 8.25 8.75
KO 161021C00036000 C 10/21/16 36.0 7.25 7.75
KO 161021C00037000 C 10/21/16 37.0 6.25 6.70
KO 161021C00038000 C 10/21/16 38.0 5.25 5.60
KO 161021C00039000 C 10/21/16 39.0 4.25 4.65
KO 161021C00040000 C 10/21/16 40.0 3.30 3.70
KO 161021C00041000 C 10/21/16 41.0 2.41 2.56
KO 161021C00042000 C 10/21/16 42.0 1.58 1.69
KO 161021C00043000 C 10/21/16 43.0 0.90 1.00
KO 161021C00044000 C 10/21/16 44.0 0.42 0.49
KO 161021C00045000 C 10/21/16 45.0 0.17 0.22
KO 161021C00046000 C 10/21/16 46.0 0.03 0.14
KO 161021C00047000 C 10/21/16 47.0 0.00 0.11
KO 161021C00048000 C 10/21/16 48.0 0.00 0.05
KO 161021C00049000 C 10/21/16 49.0 0.00 0.08
KO 161021C00050000 C 10/21/16 50.0 0.00 0.08
KO 161021C00055000 C 10/21/16 55.0 0.00 0.08
KO 161021C00060000 C 10/21/16 60.0 0.00 0.08
KO 161021C00065000 C 10/21/16 65.0 0.00 0.08
KO 161021P00034000 P 10/21/16 34.0 0.03 0.09
KO 161021P00035000 P 10/21/16 35.0 0.04 0.13
KO 161021P00036000 P 10/21/16 36.0 0.05 0.14
KO 161021P00037000 P 10/21/16 37.0 0.06 0.15
KO 161021P00038000 P 10/21/16 38.0 0.05 0.17
KO 161021P00039000 P 10/21/16 39.0 0.03 0.15
KO 161021P00040000 P 10/21/16 40.0 0.15 0.22
KO 161021P00041000 P 10/21/16 41.0 0.27 0.38
KO 161021P00042000 P 10/21/16 42.0 0.49 0.58
KO 161021P00043000 P 10/21/16 43.0 0.84 0.92
KO 161021P00044000 P 10/21/16 44.0 1.34 1.48
KO 161021P00045000 P 10/21/16 45.0 2.05 2.22
KO 161021P00046000 P 10/21/16 46.0 2.90 3.15
KO 161021P00047000 P 10/21/16 47.0 3.65 4.10
KO 161021P00048000 P 10/21/16 48.0 4.60 5.10
KO 161021P00049000 P 10/21/16 49.0 5.60 6.10
KO 161021P00050000 P 10/21/16 50.0 6.60 7.10
KO 161021P00055000 P 10/21/16 55.0 11.05 12.85
KO 161021P00060000 P 10/21/16 60.0 16.35 17.05
KO 161021P00065000 P 10/21/16 65.0 21.60 22.25
KO 161118C00028000 C 11/18/16 28.0 15.15 15.75
KO 161118C00029000 C 11/18/16 29.0 12.65 15.30
KO 161118C00030000 C 11/18/16 30.0 13.20 13.75
KO 161118C00031000 C 11/18/16 31.0 12.25 12.75
KO 161118C00032000 C 11/18/16 32.0 11.25 11.75
KO 161118C00033000 C 11/18/16 33.0 10.20 10.75
KO 161118C00034000 C 11/18/16 34.0 7.65 11.30
KO 161118C00035000 C 11/18/16 35.0 8.25 8.75
KO 161118C00036000 C 11/18/16 36.0 7.25 7.75
KO 161118C00037000 C 11/18/16 37.0 6.25 6.75
KO 161118C00038000 C 11/18/16 38.0 5.20 5.85
KO 161118C00039000 C 11/18/16 39.0 4.35 4.60
KO 161118C00040000 C 11/18/16 40.0 3.40 3.65
KO 161118C00041000 C 11/18/16 41.0 2.58 2.81
KO 161118C00042000 C 11/18/16 42.0 1.81 1.84
KO 161118C00043000 C 11/18/16 43.0 1.18 1.20
KO 161118C00044000 C 11/18/16 44.0 0.69 0.71
KO 161118C00045000 C 11/18/16 45.0 0.36 0.38
KO 161118C00046000 C 11/18/16 46.0 0.16 0.19
KO 161118C00047000 C 11/18/16 47.0 0.07 0.10
KO 161118C00048000 C 11/18/16 48.0 0.03 0.06
KO 161118C00049000 C 11/18/16 49.0 0.00 0.03
KO 161118C00050000 C 11/18/16 50.0 0.01 0.04
KO 161118C00055000 C 11/18/16 55.0 0.00 0.03
KO 161118C00060000 C 11/18/16 60.0 0.00 0.02
KO 161118C00065000 C 11/18/16 65.0 0.00 0.02
KO 161118P00028000 P 11/18/16 28.0 0.02 0.05
KO 161118P00029000 P 11/18/16 29.0 0.02 0.06
KO 161118P00030000 P 11/18/16 30.0 0.03 0.06
KO 161118P00031000 P 11/18/16 31.0 0.04 0.07
KO 161118P00032000 P 11/18/16 32.0 0.04 0.07
KO 161118P00033000 P 11/18/16 33.0 0.05 0.09
KO 161118P00034000 P 11/18/16 34.0 0.06 0.10
KO 161118P00035000 P 11/18/16 35.0 0.08 0.12
KO 161118P00036000 P 11/18/16 36.0 0.10 0.13
KO 161118P00037000 P 11/18/16 37.0 0.14 0.16
KO 161118P00038000 P 11/18/16 38.0 0.18 0.21
KO 161118P00039000 P 11/18/16 39.0 0.26 0.27
KO 161118P00040000 P 11/18/16 40.0 0.35 0.37
KO 161118P00041000 P 11/18/16 41.0 0.51 0.54
KO 161118P00042000 P 11/18/16 42.0 0.77 0.78
KO 161118P00043000 P 11/18/16 43.0 1.13 1.15
KO 161118P00044000 P 11/18/16 44.0 1.64 1.66
KO 161118P00045000 P 11/18/16 45.0 2.31 2.33
KO 161118P00046000 P 11/18/16 46.0 2.98 3.20
KO 161118P00047000 P 11/18/16 47.0 3.95 4.10
KO 161118P00048000 P 11/18/16 48.0 4.80 5.10
KO 161118P00049000 P 11/18/16 49.0 5.55 6.15
KO 161118P00050000 P 11/18/16 50.0 6.60 7.10
KO 161118P00055000 P 11/18/16 55.0 11.60 12.10
KO 161118P00060000 P 11/18/16 60.0 14.95 18.15
KO 161118P00065000 P 11/18/16 65.0 21.60 22.10
KO 170120C00023000 C 01/20/17 23.0 20.25 20.75
KO 170120C00024000 C 01/20/17 24.0 19.20 19.75
KO 170120C00025000 C 01/20/17 25.0 18.25 18.75
KO 170120C00026000 C 01/20/17 26.0 17.25 17.75
KO 170120C00027000 C 01/20/17 27.0 16.20 16.75
KO 170120C00028000 C 01/20/17 28.0 15.25 15.75
KO 170120C00029000 C 01/20/17 29.0 14.20 14.75
KO 170120C00030000 C 01/20/17 30.0 13.25 13.75
KO 170120C00031000 C 01/20/17 31.0 12.25 12.75
KO 170120C00032000 C 01/20/17 32.0 11.25 11.75
KO 170120C00033000 C 01/20/17 33.0 10.25 10.75
KO 170120C00034000 C 01/20/17 34.0 9.25 9.75
KO 170120C00035000 C 01/20/17 35.0 8.25 8.75
KO 170120C00036000 C 01/20/17 36.0 7.25 7.75
KO 170120C00037000 C 01/20/17 37.0 6.30 6.80
KO 170120C00038000 C 01/20/17 38.0 5.35 5.75
KO 170120C00039000 C 01/20/17 39.0 4.45 4.70
KO 170120C00040000 C 01/20/17 40.0 3.60 3.70
KO 170120C00041000 C 01/20/17 41.0 2.81 2.97
KO 170120C00042000 C 01/20/17 42.0 2.10 2.16
KO 170120C00043000 C 01/20/17 43.0 1.48 1.54
KO 170120C00044000 C 01/20/17 44.0 1.00 1.04
KO 170120C00045000 C 01/20/17 45.0 0.61 0.66
KO 170120C00046000 C 01/20/17 46.0 0.37 0.40
KO 170120C00047000 C 01/20/17 47.0 0.20 0.24
KO 170120C00048000 C 01/20/17 48.0 0.10 0.14
KO 170120C00049000 C 01/20/17 49.0 0.05 0.09
KO 170120C00050000 C 01/20/17 50.0 0.03 0.05
KO 170120C00055000 C 01/20/17 55.0 0.00 0.04
KO 170120C00060000 C 01/20/17 60.0 0.00 0.03
KO 170120C00065000 C 01/20/17 65.0 0.00 0.02
KO 170120P00023000 P 01/20/17 23.0 0.04 0.06
KO 170120P00024000 P 01/20/17 24.0 0.04 0.07
KO 170120P00025000 P 01/20/17 25.0 0.05 0.08
KO 170120P00026000 P 01/20/17 26.0 0.06 0.09
KO 170120P00027000 P 01/20/17 27.0 0.07 0.10
KO 170120P00028000 P 01/20/17 28.0 0.08 0.11
KO 170120P00029000 P 01/20/17 29.0 0.09 0.13
KO 170120P00030000 P 01/20/17 30.0 0.11 0.15
KO 170120P00031000 P 01/20/17 31.0 0.14 0.17
KO 170120P00032000 P 01/20/17 32.0 0.16 0.19
KO 170120P00033000 P 01/20/17 33.0 0.19 0.21
KO 170120P00034000 P 01/20/17 34.0 0.23 0.25
KO 170120P00035000 P 01/20/17 35.0 0.26 0.28
KO 170120P00036000 P 01/20/17 36.0 0.31 0.33
KO 170120P00037000 P 01/20/17 37.0 0.37 0.39
KO 170120P00038000 P 01/20/17 38.0 0.46 0.48
KO 170120P00039000 P 01/20/17 39.0 0.58 0.60
KO 170120P00040000 P 01/20/17 40.0 0.74 0.77
KO 170120P00041000 P 01/20/17 41.0 0.97 1.00
KO 170120P00042000 P 01/20/17 42.0 1.28 1.31
KO 170120P00043000 P 01/20/17 43.0 1.69 1.72
KO 170120P00044000 P 01/20/17 44.0 2.17 2.24
KO 170120P00045000 P 01/20/17 45.0 2.80 2.89
KO 170120P00046000 P 01/20/17 46.0 3.45 3.65
KO 170120P00047000 P 01/20/17 47.0 4.10 4.55
KO 170120P00048000 P 01/20/17 48.0 5.05 5.45
KO 170120P00049000 P 01/20/17 49.0 5.85 6.40
KO 170120P00050000 P 01/20/17 50.0 6.90 7.40
KO 170120P00055000 P 01/20/17 55.0 11.85 12.40
KO 170120P00060000 P 01/20/17 60.0 16.60 17.45
KO 170120P00065000 P 01/20/17 65.0 21.60 22.45
KO 170217C00023000 C 02/17/17 23.0 20.25 20.75
KO 170217C00024000 C 02/17/17 24.0 17.50 20.00
KO 170217C00025000 C 02/17/17 25.0 18.15 18.75
KO 170217C00026000 C 02/17/17 26.0 17.20 17.75
KO 170217C00027000 C 02/17/17 27.0 16.20 16.75
KO 170217C00028000 C 02/17/17 28.0 13.40 16.00
KO 170217C00029000 C 02/17/17 29.0 12.40 15.00
KO 170217C00030000 C 02/17/17 30.0 11.55 15.80
KO 170217C00031000 C 02/17/17 31.0 12.20 12.75
KO 170217C00032000 C 02/17/17 32.0 9.65 12.00
KO 170217C00033000 C 02/17/17 33.0 8.40 11.00
KO 170217C00034000 C 02/17/17 34.0 9.25 9.75
KO 170217C00035000 C 02/17/17 35.0 8.25 8.75
KO 170217C00036000 C 02/17/17 36.0 7.30 7.80
KO 170217C00037000 C 02/17/17 37.0 6.35 6.80
KO 170217C00038000 C 02/17/17 38.0 5.45 5.95
KO 170217C00039000 C 02/17/17 39.0 4.55 5.00
KO 170217C00040000 C 02/17/17 40.0 3.75 4.25
KO 170217C00041000 C 02/17/17 41.0 2.96 3.40
KO 170217C00042000 C 02/17/17 42.0 2.30 2.36
KO 170217C00043000 C 02/17/17 43.0 1.70 1.76
KO 170217C00044000 C 02/17/17 44.0 1.20 1.26
KO 170217C00045000 C 02/17/17 45.0 0.79 0.86
KO 170217C00046000 C 02/17/17 46.0 0.51 0.57
KO 170217C00047000 C 02/17/17 47.0 0.29 0.36
KO 170217C00048000 C 02/17/17 48.0 0.16 0.23
KO 170217C00049000 C 02/17/17 49.0 0.10 0.15
KO 170217C00050000 C 02/17/17 50.0 0.05 0.10
KO 170217C00055000 C 02/17/17 55.0 0.00 0.04
KO 170217C00060000 C 02/17/17 60.0 0.00 0.03
KO 170217C00065000 C 02/17/17 65.0 0.00 0.03
KO 170217P00023000 P 02/17/17 23.0 0.05 0.08
KO 170217P00024000 P 02/17/17 24.0 0.06 0.08
KO 170217P00025000 P 02/17/17 25.0 0.07 0.09
KO 170217P00026000 P 02/17/17 26.0 0.08 0.10
KO 170217P00027000 P 02/17/17 27.0 0.09 0.12
KO 170217P00028000 P 02/17/17 28.0 0.11 0.14
KO 170217P00029000 P 02/17/17 29.0 0.13 0.16
KO 170217P00030000 P 02/17/17 30.0 0.15 0.18
KO 170217P00031000 P 02/17/17 31.0 0.17 0.20
KO 170217P00032000 P 02/17/17 32.0 0.19 0.23
KO 170217P00033000 P 02/17/17 33.0 0.22 0.27
KO 170217P00034000 P 02/17/17 34.0 0.26 0.30
KO 170217P00035000 P 02/17/17 35.0 0.31 0.35
KO 170217P00036000 P 02/17/17 36.0 0.37 0.42
KO 170217P00037000 P 02/17/17 37.0 0.46 0.50
KO 170217P00038000 P 02/17/17 38.0 0.56 0.60
KO 170217P00039000 P 02/17/17 39.0 0.71 0.75
KO 170217P00040000 P 02/17/17 40.0 0.89 0.94
KO 170217P00041000 P 02/17/17 41.0 1.14 1.19
KO 170217P00042000 P 02/17/17 42.0 1.46 1.51
KO 170217P00043000 P 02/17/17 43.0 1.86 1.94
KO 170217P00044000 P 02/17/17 44.0 2.37 2.43
KO 170217P00045000 P 02/17/17 45.0 2.99 3.05
KO 170217P00046000 P 02/17/17 46.0 3.70 3.80
KO 170217P00047000 P 02/17/17 47.0 4.15 4.65
KO 170217P00048000 P 02/17/17 48.0 5.05 5.50
KO 170217P00049000 P 02/17/17 49.0 6.05 6.45
KO 170217P00050000 P 02/17/17 50.0 6.90 7.45
KO 170217P00055000 P 02/17/17 55.0 9.75 13.50
KO 170217P00060000 P 02/17/17 60.0 15.00 18.25
KO 170217P00065000 P 02/17/17 65.0 21.85 22.40
KO 170616C00023000 C 06/16/17 23.0 20.25 20.75
KO 170616C00025000 C 06/16/17 25.0 18.20 18.75
KO 170616C00030000 C 06/16/17 30.0 11.95 15.35
KO 170616C00035000 C 06/16/17 35.0 8.40 8.80
KO 170616C00040000 C 06/16/17 40.0 4.05 4.60
KO 170616C00045000 C 06/16/17 45.0 1.33 1.38
KO 170616C00050000 C 06/16/17 50.0 0.25 0.30
KO 170616C00055000 C 06/16/17 55.0 0.03 0.08
KO 170616C00060000 C 06/16/17 60.0 0.00 0.04
KO 170616C00065000 C 06/16/17 65.0 0.00 0.03
KO 170616P00023000 P 06/16/17 23.0 0.15 0.17
KO 170616P00025000 P 06/16/17 25.0 0.19 0.22
KO 170616P00030000 P 06/16/17 30.0 0.34 0.38
KO 170616P00035000 P 06/16/17 35.0 0.69 0.72
KO 170616P00040000 P 06/16/17 40.0 1.63 1.71
KO 170616P00045000 P 06/16/17 45.0 3.90 4.00
KO 170616P00050000 P 06/16/17 50.0 7.45 8.05
KO 170616P00055000 P 06/16/17 55.0 12.25 12.80
KO 170616P00060000 P 06/16/17 60.0 17.15 17.70
KO 170616P00065000 P 06/16/17 65.0 22.10 22.70
KO 180119C00023000 C 01/19/18 23.0 20.25 20.75
KO 180119C00025000 C 01/19/18 25.0 18.25 18.75
KO 180119C00028000 C 01/19/18 28.0 15.20 15.75
KO 180119C00030000 C 01/19/18 30.0 13.25 13.75
KO 180119C00033000 C 01/19/18 33.0 10.40 10.90
KO 180119C00035000 C 01/19/18 35.0 8.65 9.15
KO 180119C00038000 C 01/19/18 38.0 6.15 6.70
KO 180119C00040000 C 01/19/18 40.0 4.85 5.00
KO 180119C00042000 C 01/19/18 42.0 3.60 3.70
KO 180119C00045000 C 01/19/18 45.0 2.17 2.26
KO 180119C00047000 C 01/19/18 47.0 1.48 1.56
KO 180119C00050000 C 01/19/18 50.0 0.78 0.87
KO 180119C00055000 C 01/19/18 55.0 0.24 0.29
KO 180119C00060000 C 01/19/18 60.0 0.07 0.12
KO 180119P00023000 P 01/19/18 23.0 0.35 0.38
KO 180119P00025000 P 01/19/18 25.0 0.44 0.48
KO 180119P00028000 P 01/19/18 28.0 0.62 0.70
KO 180119P00030000 P 01/19/18 30.0 0.77 0.85
KO 180119P00033000 P 01/19/18 33.0 1.12 1.17
KO 180119P00035000 P 01/19/18 35.0 1.44 1.50
KO 180119P00038000 P 01/19/18 38.0 2.11 2.18
KO 180119P00040000 P 01/19/18 40.0 2.74 2.83
KO 180119P00042000 P 01/19/18 42.0 3.55 3.65
KO 180119P00045000 P 01/19/18 45.0 5.10 5.20
KO 180119P00047000 P 01/19/18 47.0 6.40 6.55
KO 180119P00050000 P 01/19/18 50.0 8.30 8.95
KO 180119P00055000 P 01/19/18 55.0 12.70 13.35
KO 180119P00060000 P 01/19/18 60.0 17.50 18.15

OPRA data is delayed 15 minutes.