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 (2014-07-25)Premium Content

Coca Cola Company (KO)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 140801C00029000 C 08/01/14 29.0 10.00 11.85
KO 140801C00030000 C 08/01/14 30.0 9.00 10.90
KO 140801C00031000 C 08/01/14 31.0 8.00 10.15
KO 140801C00032000 C 08/01/14 32.0 8.50 9.10
KO 140801C00033000 C 08/01/14 33.0 7.50 7.85
KO 140801C00033500 C 08/01/14 33.5 7.10 7.35
KO 140801C00034000 C 08/01/14 34.0 6.60 6.85
KO 140801C00034500 C 08/01/14 34.5 6.10 6.35
KO 140801C00035000 C 08/01/14 35.0 5.65 5.85
KO 140801C00035500 C 08/01/14 35.5 5.15 5.35
KO 140801C00036000 C 08/01/14 36.0 4.65 4.85
KO 140801C00036500 C 08/01/14 36.5 4.15 4.35
KO 140801C00037000 C 08/01/14 37.0 3.65 3.85
KO 140801C00037500 C 08/01/14 37.5 3.15 3.35
KO 140801C00038000 C 08/01/14 38.0 2.65 2.82
KO 140801C00038500 C 08/01/14 38.5 2.16 2.32
KO 140801C00039000 C 08/01/14 39.0 1.67 1.83
KO 140801C00039500 C 08/01/14 39.5 1.17 1.33
KO 140801C00040000 C 08/01/14 40.0 0.74 0.80
KO 140801C00040500 C 08/01/14 40.5 0.34 0.38
KO 140801C00041000 C 08/01/14 41.0 0.10 0.11
KO 140801C00041500 C 08/01/14 41.5 0.02 0.04
KO 140801C00042000 C 08/01/14 42.0 0.00 0.03
KO 140801C00042500 C 08/01/14 42.5 0.00 0.02
KO 140801C00043000 C 08/01/14 43.0 0.00 0.02
KO 140801C00043500 C 08/01/14 43.5 0.00 0.02
KO 140801C00044000 C 08/01/14 44.0 0.00 0.02
KO 140801C00044500 C 08/01/14 44.5 0.00 0.02
KO 140801C00045000 C 08/01/14 45.0 0.00 0.02
KO 140801C00045500 C 08/01/14 45.5 0.00 0.02
KO 140801C00046000 C 08/01/14 46.0 0.00 0.02
KO 140801C00046500 C 08/01/14 46.5 0.00 0.02
KO 140801C00047000 C 08/01/14 47.0 0.00 0.02
KO 140801C00047500 C 08/01/14 47.5 0.00 0.02
KO 140801C00048000 C 08/01/14 48.0 0.00 0.02
KO 140801C00048500 C 08/01/14 48.5 0.00 0.02
KO 140801C00049000 C 08/01/14 49.0 0.00 0.02
KO 140801C00049500 C 08/01/14 49.5 0.00 0.02
KO 140801C00050000 C 08/01/14 50.0 0.00 0.02
KO 140801P00029000 P 08/01/14 29.0 0.00 0.02
KO 140801P00030000 P 08/01/14 30.0 0.00 0.02
KO 140801P00031000 P 08/01/14 31.0 0.00 0.02
KO 140801P00032000 P 08/01/14 32.0 0.00 0.02
KO 140801P00033000 P 08/01/14 33.0 0.00 0.02
KO 140801P00033500 P 08/01/14 33.5 0.00 0.02
KO 140801P00034000 P 08/01/14 34.0 0.00 0.02
KO 140801P00034500 P 08/01/14 34.5 0.00 0.02
KO 140801P00035000 P 08/01/14 35.0 0.00 0.02
KO 140801P00035500 P 08/01/14 35.5 0.00 0.02
KO 140801P00036000 P 08/01/14 36.0 0.00 0.02
KO 140801P00036500 P 08/01/14 36.5 0.00 0.02
KO 140801P00037000 P 08/01/14 37.0 0.00 0.02
KO 140801P00037500 P 08/01/14 37.5 0.00 0.02
KO 140801P00038000 P 08/01/14 38.0 0.00 0.03
KO 140801P00038500 P 08/01/14 38.5 0.00 0.03
KO 140801P00039000 P 08/01/14 39.0 0.00 0.03
KO 140801P00039500 P 08/01/14 39.5 0.01 0.03
KO 140801P00040000 P 08/01/14 40.0 0.04 0.06
KO 140801P00040500 P 08/01/14 40.5 0.12 0.14
KO 140801P00041000 P 08/01/14 41.0 0.37 0.39
KO 140801P00041500 P 08/01/14 41.5 0.77 0.83
KO 140801P00042000 P 08/01/14 42.0 1.22 1.33
KO 140801P00042500 P 08/01/14 42.5 1.70 1.86
KO 140801P00043000 P 08/01/14 43.0 2.20 2.32
KO 140801P00043500 P 08/01/14 43.5 2.68 2.85
KO 140801P00044000 P 08/01/14 44.0 3.15 3.40
KO 140801P00044500 P 08/01/14 44.5 3.65 3.90
KO 140801P00045000 P 08/01/14 45.0 4.15 4.40
KO 140801P00045500 P 08/01/14 45.5 4.65 4.90
KO 140801P00046000 P 08/01/14 46.0 5.15 5.40
KO 140801P00046500 P 08/01/14 46.5 5.65 5.90
KO 140801P00047000 P 08/01/14 47.0 6.15 6.40
KO 140801P00047500 P 08/01/14 47.5 6.65 6.90
KO 140801P00048000 P 08/01/14 48.0 7.15 7.40
KO 140801P00048500 P 08/01/14 48.5 7.40 7.95
KO 140801P00049000 P 08/01/14 49.0 7.90 8.50
KO 140801P00049500 P 08/01/14 49.5 8.40 9.00
KO 140801P00050000 P 08/01/14 50.0 8.90 9.50
KO 140808C00033000 C 08/08/14 33.0 7.50 7.85
KO 140808C00034000 C 08/08/14 34.0 6.50 7.10
KO 140808C00034500 C 08/08/14 34.5 6.05 6.40
KO 140808C00035000 C 08/08/14 35.0 5.60 5.90
KO 140808C00035500 C 08/08/14 35.5 5.10 5.40
KO 140808C00036000 C 08/08/14 36.0 4.60 4.85
KO 140808C00036500 C 08/08/14 36.5 4.10 4.40
KO 140808C00037000 C 08/08/14 37.0 3.70 3.85
KO 140808C00037500 C 08/08/14 37.5 3.10 3.35
KO 140808C00038000 C 08/08/14 38.0 2.62 2.83
KO 140808C00038500 C 08/08/14 38.5 2.13 2.35
KO 140808C00039000 C 08/08/14 39.0 1.65 1.85
KO 140808C00039500 C 08/08/14 39.5 1.25 1.32
KO 140808C00040000 C 08/08/14 40.0 0.84 0.86
KO 140808C00040500 C 08/08/14 40.5 0.44 0.48
KO 140808C00041000 C 08/08/14 41.0 0.19 0.21
KO 140808C00041500 C 08/08/14 41.5 0.07 0.09
KO 140808C00042000 C 08/08/14 42.0 0.04 0.05
KO 140808C00042500 C 08/08/14 42.5 0.01 0.03
KO 140808C00043000 C 08/08/14 43.0 0.01 0.03
KO 140808C00043500 C 08/08/14 43.5 0.00 0.03
KO 140808C00044000 C 08/08/14 44.0 0.00 0.03
KO 140808C00044500 C 08/08/14 44.5 0.00 0.03
KO 140808C00045000 C 08/08/14 45.0 0.00 0.02
KO 140808C00045500 C 08/08/14 45.5 0.00 0.02
KO 140808C00046000 C 08/08/14 46.0 0.00 0.02
KO 140808C00046500 C 08/08/14 46.5 0.00 0.02
KO 140808C00047000 C 08/08/14 47.0 0.00 0.02
KO 140808C00047500 C 08/08/14 47.5 0.00 0.02
KO 140808C00048000 C 08/08/14 48.0 0.00 0.02
KO 140808C00048500 C 08/08/14 48.5 0.00 0.02
KO 140808C00049000 C 08/08/14 49.0 0.00 0.02
KO 140808C00050000 C 08/08/14 50.0 0.00 0.02
KO 140808P00033000 P 08/08/14 33.0 0.00 0.02
KO 140808P00034000 P 08/08/14 34.0 0.00 0.03
KO 140808P00034500 P 08/08/14 34.5 0.00 0.03
KO 140808P00035000 P 08/08/14 35.0 0.00 0.03
KO 140808P00035500 P 08/08/14 35.5 0.00 0.03
KO 140808P00036000 P 08/08/14 36.0 0.00 0.03
KO 140808P00036500 P 08/08/14 36.5 0.00 0.03
KO 140808P00037000 P 08/08/14 37.0 0.00 0.03
KO 140808P00037500 P 08/08/14 37.5 0.00 0.04
KO 140808P00038000 P 08/08/14 38.0 0.01 0.04
KO 140808P00038500 P 08/08/14 38.5 0.01 0.04
KO 140808P00039000 P 08/08/14 39.0 0.04 0.05
KO 140808P00039500 P 08/08/14 39.5 0.04 0.07
KO 140808P00040000 P 08/08/14 40.0 0.11 0.12
KO 140808P00040500 P 08/08/14 40.5 0.22 0.23
KO 140808P00041000 P 08/08/14 41.0 0.46 0.49
KO 140808P00041500 P 08/08/14 41.5 0.82 0.88
KO 140808P00042000 P 08/08/14 42.0 1.27 1.34
KO 140808P00042500 P 08/08/14 42.5 1.70 1.92
KO 140808P00043000 P 08/08/14 43.0 2.19 2.41
KO 140808P00043500 P 08/08/14 43.5 2.69 2.91
KO 140808P00044000 P 08/08/14 44.0 3.15 3.45
KO 140808P00044500 P 08/08/14 44.5 3.65 3.95
KO 140808P00045000 P 08/08/14 45.0 4.15 4.45
KO 140808P00045500 P 08/08/14 45.5 4.65 4.95
KO 140808P00046000 P 08/08/14 46.0 4.90 5.45
KO 140808P00046500 P 08/08/14 46.5 5.40 5.95
KO 140808P00047000 P 08/08/14 47.0 5.90 6.45
KO 140808P00047500 P 08/08/14 47.5 6.35 7.00
KO 140808P00048000 P 08/08/14 48.0 6.85 7.50
KO 140808P00048500 P 08/08/14 48.5 7.25 8.00
KO 140808P00049000 P 08/08/14 49.0 7.85 8.50
KO 140808P00050000 P 08/08/14 50.0 8.80 9.50
KO 140816C00027000 C 08/16/14 27.0 12.05 15.30
KO 140816C00028000 C 08/16/14 28.0 11.05 14.30
KO 140816C00029000 C 08/16/14 29.0 10.05 13.30
KO 140816C00030000 C 08/16/14 30.0 9.00 12.30
KO 140816C00031000 C 08/16/14 31.0 8.05 11.30
KO 140816C00032000 C 08/16/14 32.0 8.55 8.85
KO 140816C00033000 C 08/16/14 33.0 7.60 8.15
KO 140816C00034000 C 08/16/14 34.0 6.60 7.10
KO 140816C00035000 C 08/16/14 35.0 5.65 5.85
KO 140816C00036000 C 08/16/14 36.0 4.65 4.85
KO 140816C00037000 C 08/16/14 37.0 3.65 3.85
KO 140816C00037500 C 08/16/14 37.5 3.15 3.35
KO 140816C00038000 C 08/16/14 38.0 2.67 2.85
KO 140816C00038500 C 08/16/14 38.5 2.18 2.36
KO 140816C00039000 C 08/16/14 39.0 1.76 1.82
KO 140816C00039500 C 08/16/14 39.5 1.30 1.36
KO 140816C00040000 C 08/16/14 40.0 0.89 0.92
KO 140816C00040500 C 08/16/14 40.5 0.53 0.55
KO 140816C00041000 C 08/16/14 41.0 0.27 0.29
KO 140816C00041500 C 08/16/14 41.5 0.13 0.15
KO 140816C00042000 C 08/16/14 42.0 0.06 0.07
KO 140816C00042500 C 08/16/14 42.5 0.03 0.05
KO 140816C00043000 C 08/16/14 43.0 0.03 0.04
KO 140816C00043500 C 08/16/14 43.5 0.01 0.03
KO 140816C00044000 C 08/16/14 44.0 0.01 0.03
KO 140816C00044500 C 08/16/14 44.5 0.01 0.03
KO 140816C00045000 C 08/16/14 45.0 0.00 0.02
KO 140816C00045500 C 08/16/14 45.5 0.00 0.02
KO 140816C00046000 C 08/16/14 46.0 0.00 0.02
KO 140816C00046500 C 08/16/14 46.5 0.00 0.02
KO 140816C00047000 C 08/16/14 47.0 0.00 0.02
KO 140816C00048000 C 08/16/14 48.0 0.00 0.02
KO 140816C00049000 C 08/16/14 49.0 0.00 0.02
KO 140816C00050000 C 08/16/14 50.0 0.00 0.02
KO 140816P00027000 P 08/16/14 27.0 0.00 0.02
KO 140816P00028000 P 08/16/14 28.0 0.00 0.02
KO 140816P00029000 P 08/16/14 29.0 0.00 0.02
KO 140816P00030000 P 08/16/14 30.0 0.00 0.02
KO 140816P00031000 P 08/16/14 31.0 0.00 0.02
KO 140816P00032000 P 08/16/14 32.0 0.00 0.02
KO 140816P00033000 P 08/16/14 33.0 0.00 0.02
KO 140816P00034000 P 08/16/14 34.0 0.00 0.02
KO 140816P00035000 P 08/16/14 35.0 0.01 0.03
KO 140816P00036000 P 08/16/14 36.0 0.01 0.03
KO 140816P00037000 P 08/16/14 37.0 0.01 0.03
KO 140816P00037500 P 08/16/14 37.5 0.01 0.03
KO 140816P00038000 P 08/16/14 38.0 0.02 0.04
KO 140816P00038500 P 08/16/14 38.5 0.03 0.05
KO 140816P00039000 P 08/16/14 39.0 0.05 0.06
KO 140816P00039500 P 08/16/14 39.5 0.08 0.10
KO 140816P00040000 P 08/16/14 40.0 0.16 0.17
KO 140816P00040500 P 08/16/14 40.5 0.30 0.31
KO 140816P00041000 P 08/16/14 41.0 0.54 0.56
KO 140816P00041500 P 08/16/14 41.5 0.89 0.92
KO 140816P00042000 P 08/16/14 42.0 1.30 1.36
KO 140816P00042500 P 08/16/14 42.5 1.77 1.84
KO 140816P00043000 P 08/16/14 43.0 2.21 2.38
KO 140816P00043500 P 08/16/14 43.5 2.71 2.88
KO 140816P00044000 P 08/16/14 44.0 3.20 3.40
KO 140816P00044500 P 08/16/14 44.5 3.70 3.90
KO 140816P00045000 P 08/16/14 45.0 4.20 4.40
KO 140816P00045500 P 08/16/14 45.5 4.70 4.90
KO 140816P00046000 P 08/16/14 46.0 5.15 5.40
KO 140816P00046500 P 08/16/14 46.5 5.70 5.90
KO 140816P00047000 P 08/16/14 47.0 5.95 6.45
KO 140816P00048000 P 08/16/14 48.0 7.20 7.40
KO 140816P00049000 P 08/16/14 49.0 7.95 8.45
KO 140816P00050000 P 08/16/14 50.0 8.95 9.45
KO 140822C00033000 C 08/22/14 33.0 7.60 8.10
KO 140822C00034000 C 08/22/14 34.0 6.60 7.10
KO 140822C00035000 C 08/22/14 35.0 5.60 5.95
KO 140822C00035500 C 08/22/14 35.5 5.10 5.45
KO 140822C00036000 C 08/22/14 36.0 4.60 4.95
KO 140822C00036500 C 08/22/14 36.5 4.10 4.45
KO 140822C00037000 C 08/22/14 37.0 3.60 3.95
KO 140822C00037500 C 08/22/14 37.5 3.10 3.45
KO 140822C00038000 C 08/22/14 38.0 2.64 2.90
KO 140822C00038500 C 08/22/14 38.5 2.16 2.41
KO 140822C00039000 C 08/22/14 39.0 1.79 1.85
KO 140822C00039500 C 08/22/14 39.5 1.35 1.39
KO 140822C00040000 C 08/22/14 40.0 0.92 0.98
KO 140822C00040500 C 08/22/14 40.5 0.58 0.62
KO 140822C00041000 C 08/22/14 41.0 0.32 0.36
KO 140822C00041500 C 08/22/14 41.5 0.17 0.19
KO 140822C00042000 C 08/22/14 42.0 0.08 0.11
KO 140822C00042500 C 08/22/14 42.5 0.04 0.06
KO 140822C00043000 C 08/22/14 43.0 0.02 0.04
KO 140822C00043500 C 08/22/14 43.5 0.01 0.04
KO 140822C00044000 C 08/22/14 44.0 0.01 0.03
KO 140822C00044500 C 08/22/14 44.5 0.00 0.03
KO 140822C00045000 C 08/22/14 45.0 0.00 0.03
KO 140822C00045500 C 08/22/14 45.5 0.00 0.03
KO 140822C00046000 C 08/22/14 46.0 0.00 0.03
KO 140822C00046500 C 08/22/14 46.5 0.00 0.02
KO 140822C00047000 C 08/22/14 47.0 0.00 0.02
KO 140822C00047500 C 08/22/14 47.5 0.00 0.02
KO 140822C00048000 C 08/22/14 48.0 0.00 0.02
KO 140822C00048500 C 08/22/14 48.5 0.00 0.02
KO 140822C00049000 C 08/22/14 49.0 0.00 0.02
KO 140822C00049500 C 08/22/14 49.5 0.00 0.02
KO 140822C00050000 C 08/22/14 50.0 0.00 0.02
KO 140822C00050500 C 08/22/14 50.5 0.00 0.02
KO 140822P00033000 P 08/22/14 33.0 0.00 0.03
KO 140822P00034000 P 08/22/14 34.0 0.00 0.03
KO 140822P00035000 P 08/22/14 35.0 0.00 0.04
KO 140822P00035500 P 08/22/14 35.5 0.00 0.04
KO 140822P00036000 P 08/22/14 36.0 0.00 0.04
KO 140822P00036500 P 08/22/14 36.5 0.01 0.04
KO 140822P00037000 P 08/22/14 37.0 0.01 0.04
KO 140822P00037500 P 08/22/14 37.5 0.02 0.05
KO 140822P00038000 P 08/22/14 38.0 0.02 0.06
KO 140822P00038500 P 08/22/14 38.5 0.05 0.07
KO 140822P00039000 P 08/22/14 39.0 0.07 0.10
KO 140822P00039500 P 08/22/14 39.5 0.11 0.14
KO 140822P00040000 P 08/22/14 40.0 0.20 0.22
KO 140822P00040500 P 08/22/14 40.5 0.34 0.38
KO 140822P00041000 P 08/22/14 41.0 0.58 0.62
KO 140822P00041500 P 08/22/14 41.5 0.92 0.98
KO 140822P00042000 P 08/22/14 42.0 1.32 1.39
KO 140822P00042500 P 08/22/14 42.5 1.78 1.85
KO 140822P00043000 P 08/22/14 43.0 2.14 2.43
KO 140822P00043500 P 08/22/14 43.5 2.63 2.93
KO 140822P00044000 P 08/22/14 44.0 3.10 3.45
KO 140822P00044500 P 08/22/14 44.5 3.60 3.95
KO 140822P00045000 P 08/22/14 45.0 4.10 4.50
KO 140822P00045500 P 08/22/14 45.5 4.60 5.00
KO 140822P00046000 P 08/22/14 46.0 4.85 5.50
KO 140822P00046500 P 08/22/14 46.5 5.35 6.00
KO 140822P00047000 P 08/22/14 47.0 5.85 6.50
KO 140822P00047500 P 08/22/14 47.5 6.35 7.00
KO 140822P00048000 P 08/22/14 48.0 6.85 7.45
KO 140822P00048500 P 08/22/14 48.5 7.35 8.00
KO 140822P00049000 P 08/22/14 49.0 7.85 8.50
KO 140822P00049500 P 08/22/14 49.5 8.35 9.00
KO 140822P00050000 P 08/22/14 50.0 8.85 9.50
KO 140822P00050500 P 08/22/14 50.5 9.35 10.00
KO 140829C00033000 C 08/29/14 33.0 7.60 8.10
KO 140829C00034000 C 08/29/14 34.0 6.60 7.00
KO 140829C00034500 C 08/29/14 34.5 6.10 6.55
KO 140829C00035000 C 08/29/14 35.0 5.60 6.00
KO 140829C00035500 C 08/29/14 35.5 5.10 5.55
KO 140829C00036000 C 08/29/14 36.0 4.60 5.05
KO 140829C00036500 C 08/29/14 36.5 4.10 4.55
KO 140829C00037000 C 08/29/14 37.0 3.60 4.05
KO 140829C00037500 C 08/29/14 37.5 3.10 3.55
KO 140829C00038000 C 08/29/14 38.0 2.66 2.91
KO 140829C00038500 C 08/29/14 38.5 2.28 2.36
KO 140829C00039000 C 08/29/14 39.0 1.82 1.89
KO 140829C00039500 C 08/29/14 39.5 1.38 1.46
KO 140829C00040000 C 08/29/14 40.0 0.98 1.06
KO 140829C00040500 C 08/29/14 40.5 0.64 0.70
KO 140829C00041000 C 08/29/14 41.0 0.39 0.43
KO 140829C00041500 C 08/29/14 41.5 0.22 0.24
KO 140829C00042000 C 08/29/14 42.0 0.12 0.15
KO 140829C00042500 C 08/29/14 42.5 0.06 0.08
KO 140829C00043000 C 08/29/14 43.0 0.03 0.06
KO 140829C00043500 C 08/29/14 43.5 0.02 0.04
KO 140829C00044000 C 08/29/14 44.0 0.01 0.04
KO 140829C00044500 C 08/29/14 44.5 0.01 0.03
KO 140829C00045000 C 08/29/14 45.0 0.01 0.03
KO 140829C00045500 C 08/29/14 45.5 0.00 0.03
KO 140829C00046000 C 08/29/14 46.0 0.00 0.03
KO 140829C00046500 C 08/29/14 46.5 0.00 0.03
KO 140829C00047000 C 08/29/14 47.0 0.00 0.02
KO 140829C00047500 C 08/29/14 47.5 0.00 0.02
KO 140829C00048000 C 08/29/14 48.0 0.00 0.02
KO 140829C00048500 C 08/29/14 48.5 0.00 0.02
KO 140829C00049000 C 08/29/14 49.0 0.00 0.02
KO 140829C00050000 C 08/29/14 50.0 0.00 0.02
KO 140829P00033000 P 08/29/14 33.0 0.00 0.03
KO 140829P00034000 P 08/29/14 34.0 0.00 0.04
KO 140829P00034500 P 08/29/14 34.5 0.00 0.04
KO 140829P00035000 P 08/29/14 35.0 0.00 0.04
KO 140829P00035500 P 08/29/14 35.5 0.01 0.04
KO 140829P00036000 P 08/29/14 36.0 0.01 0.04
KO 140829P00036500 P 08/29/14 36.5 0.02 0.05
KO 140829P00037000 P 08/29/14 37.0 0.02 0.05
KO 140829P00037500 P 08/29/14 37.5 0.03 0.06
KO 140829P00038000 P 08/29/14 38.0 0.04 0.07
KO 140829P00038500 P 08/29/14 38.5 0.06 0.09
KO 140829P00039000 P 08/29/14 39.0 0.10 0.12
KO 140829P00039500 P 08/29/14 39.5 0.15 0.18
KO 140829P00040000 P 08/29/14 40.0 0.25 0.28
KO 140829P00040500 P 08/29/14 40.5 0.41 0.44
KO 140829P00041000 P 08/29/14 41.0 0.64 0.68
KO 140829P00041500 P 08/29/14 41.5 0.96 1.02
KO 140829P00042000 P 08/29/14 42.0 1.36 1.42
KO 140829P00042500 P 08/29/14 42.5 1.79 1.87
KO 140829P00043000 P 08/29/14 43.0 2.27 2.34
KO 140829P00043500 P 08/29/14 43.5 2.55 2.93
KO 140829P00044000 P 08/29/14 44.0 3.00 3.45
KO 140829P00044500 P 08/29/14 44.5 3.50 3.95
KO 140829P00045000 P 08/29/14 45.0 4.00 4.50
KO 140829P00045500 P 08/29/14 45.5 4.50 5.00
KO 140829P00046000 P 08/29/14 46.0 5.00 5.45
KO 140829P00046500 P 08/29/14 46.5 5.50 6.00
KO 140829P00047000 P 08/29/14 47.0 6.00 6.45
KO 140829P00047500 P 08/29/14 47.5 6.50 7.00
KO 140829P00048000 P 08/29/14 48.0 7.00 7.45
KO 140829P00048500 P 08/29/14 48.5 7.40 7.95
KO 140829P00049000 P 08/29/14 49.0 7.90 8.45
KO 140829P00050000 P 08/29/14 50.0 8.90 9.45
KO 140905C00033500 C 09/05/14 33.5 7.10 7.65
KO 140905C00034000 C 09/05/14 34.0 6.60 7.15
KO 140905C00034500 C 09/05/14 34.5 6.10 6.65
KO 140905C00035000 C 09/05/14 35.0 5.60 6.15
KO 140905C00035500 C 09/05/14 35.5 5.10 5.65
KO 140905C00036000 C 09/05/14 36.0 4.60 5.10
KO 140905C00036500 C 09/05/14 36.5 4.10 4.60
KO 140905C00037000 C 09/05/14 37.0 3.65 4.10
KO 140905C00037500 C 09/05/14 37.5 3.15 3.45
KO 140905C00038000 C 09/05/14 38.0 2.69 2.92
KO 140905C00038500 C 09/05/14 38.5 2.31 2.37
KO 140905C00039000 C 09/05/14 39.0 1.85 1.93
KO 140905C00039500 C 09/05/14 39.5 1.42 1.50
KO 140905C00040000 C 09/05/14 40.0 1.03 1.08
KO 140905C00040500 C 09/05/14 40.5 0.70 0.77
KO 140905C00041000 C 09/05/14 41.0 0.44 0.49
KO 140905C00041500 C 09/05/14 41.5 0.26 0.31
KO 140905C00042000 C 09/05/14 42.0 0.15 0.18
KO 140905C00042500 C 09/05/14 42.5 0.08 0.11
KO 140905C00043000 C 09/05/14 43.0 0.04 0.07
KO 140905C00043500 C 09/05/14 43.5 0.03 0.05
KO 140905C00044000 C 09/05/14 44.0 0.01 0.04
KO 140905C00044500 C 09/05/14 44.5 0.01 0.04
KO 140905C00045000 C 09/05/14 45.0 0.01 0.03
KO 140905C00045500 C 09/05/14 45.5 0.01 0.03
KO 140905C00046000 C 09/05/14 46.0 0.00 0.03
KO 140905C00046500 C 09/05/14 46.5 0.00 0.03
KO 140905C00047000 C 09/05/14 47.0 0.00 0.03
KO 140905C00047500 C 09/05/14 47.5 0.00 0.02
KO 140905C00048000 C 09/05/14 48.0 0.00 0.02
KO 140905C00048500 C 09/05/14 48.5 0.00 0.02
KO 140905C00049000 C 09/05/14 49.0 0.00 0.02
KO 140905C00050000 C 09/05/14 50.0 0.00 0.02
KO 140905P00033500 P 09/05/14 33.5 0.00 0.04
KO 140905P00034000 P 09/05/14 34.0 0.00 0.04
KO 140905P00034500 P 09/05/14 34.5 0.00 0.04
KO 140905P00035000 P 09/05/14 35.0 0.01 0.04
KO 140905P00035500 P 09/05/14 35.5 0.01 0.04
KO 140905P00036000 P 09/05/14 36.0 0.02 0.05
KO 140905P00036500 P 09/05/14 36.5 0.02 0.05
KO 140905P00037000 P 09/05/14 37.0 0.03 0.06
KO 140905P00037500 P 09/05/14 37.5 0.04 0.07
KO 140905P00038000 P 09/05/14 38.0 0.05 0.09
KO 140905P00038500 P 09/05/14 38.5 0.08 0.11
KO 140905P00039000 P 09/05/14 39.0 0.12 0.15
KO 140905P00039500 P 09/05/14 39.5 0.19 0.22
KO 140905P00040000 P 09/05/14 40.0 0.29 0.33
KO 140905P00040500 P 09/05/14 40.5 0.45 0.51
KO 140905P00041000 P 09/05/14 41.0 0.68 0.74
KO 140905P00041500 P 09/05/14 41.5 0.99 1.07
KO 140905P00042000 P 09/05/14 42.0 1.37 1.45
KO 140905P00042500 P 09/05/14 42.5 1.81 1.89
KO 140905P00043000 P 09/05/14 43.0 2.28 2.35
KO 140905P00043500 P 09/05/14 43.5 2.49 2.94
KO 140905P00044000 P 09/05/14 44.0 2.98 3.45
KO 140905P00044500 P 09/05/14 44.5 3.45 3.95
KO 140905P00045000 P 09/05/14 45.0 3.95 4.45
KO 140905P00045500 P 09/05/14 45.5 4.40 4.95
KO 140905P00046000 P 09/05/14 46.0 4.90 5.50
KO 140905P00046500 P 09/05/14 46.5 5.40 6.00
KO 140905P00047000 P 09/05/14 47.0 5.90 6.55
KO 140905P00047500 P 09/05/14 47.5 6.40 7.00
KO 140905P00048000 P 09/05/14 48.0 6.90 7.55
KO 140905P00048500 P 09/05/14 48.5 7.40 8.05
KO 140905P00049000 P 09/05/14 49.0 7.90 8.55
KO 140905P00050000 P 09/05/14 50.0 8.90 9.45
KO 140920C00034000 C 09/20/14 34.0 6.60 6.95
KO 140920C00035000 C 09/20/14 35.0 5.60 5.95
KO 140920C00036000 C 09/20/14 36.0 4.60 5.00
KO 140920C00037000 C 09/20/14 37.0 3.65 3.95
KO 140920C00038000 C 09/20/14 38.0 2.79 2.86
KO 140920C00039000 C 09/20/14 39.0 1.87 1.94
KO 140920C00040000 C 09/20/14 40.0 1.07 1.12
KO 140920C00041000 C 09/20/14 41.0 0.50 0.53
KO 140920C00042000 C 09/20/14 42.0 0.21 0.22
KO 140920C00043000 C 09/20/14 43.0 0.08 0.09
KO 140920C00044000 C 09/20/14 44.0 0.04 0.05
KO 140920C00045000 C 09/20/14 45.0 0.02 0.04
KO 140920C00046000 C 09/20/14 46.0 0.01 0.03
KO 140920C00047000 C 09/20/14 47.0 0.01 0.03
KO 140920C00048000 C 09/20/14 48.0 0.00 0.03
KO 140920C00049000 C 09/20/14 49.0 0.00 0.02
KO 140920C00050000 C 09/20/14 50.0 0.00 0.02
KO 140920P00034000 P 09/20/14 34.0 0.01 0.04
KO 140920P00035000 P 09/20/14 35.0 0.02 0.05
KO 140920P00036000 P 09/20/14 36.0 0.04 0.06
KO 140920P00037000 P 09/20/14 37.0 0.06 0.08
KO 140920P00038000 P 09/20/14 38.0 0.12 0.13
KO 140920P00039000 P 09/20/14 39.0 0.24 0.26
KO 140920P00040000 P 09/20/14 40.0 0.49 0.51
KO 140920P00041000 P 09/20/14 41.0 0.96 1.01
KO 140920P00042000 P 09/20/14 42.0 1.69 1.76
KO 140920P00043000 P 09/20/14 43.0 2.58 2.66
KO 140920P00044000 P 09/20/14 44.0 3.40 3.75
KO 140920P00045000 P 09/20/14 45.0 4.35 4.75
KO 140920P00046000 P 09/20/14 46.0 5.35 5.70
KO 140920P00047000 P 09/20/14 47.0 6.35 6.75
KO 140920P00048000 P 09/20/14 48.0 7.20 7.75
KO 140920P00049000 P 09/20/14 49.0 8.20 8.70
KO 140920P00050000 P 09/20/14 50.0 9.20 9.70
KO 141018C00034000 C 10/18/14 34.0 6.60 7.00
KO 141018C00035000 C 10/18/14 35.0 5.60 6.00
KO 141018C00036000 C 10/18/14 36.0 4.60 5.00
KO 141018C00037000 C 10/18/14 37.0 3.65 4.00
KO 141018C00038000 C 10/18/14 38.0 2.84 2.91
KO 141018C00039000 C 10/18/14 39.0 1.99 2.03
KO 141018C00040000 C 10/18/14 40.0 1.25 1.32
KO 141018C00041000 C 10/18/14 41.0 0.71 0.73
KO 141018C00042000 C 10/18/14 42.0 0.36 0.40
KO 141018C00043000 C 10/18/14 43.0 0.18 0.20
KO 141018C00044000 C 10/18/14 44.0 0.08 0.11
KO 141018C00045000 C 10/18/14 45.0 0.04 0.06
KO 141018C00046000 C 10/18/14 46.0 0.02 0.05
KO 141018C00047000 C 10/18/14 47.0 0.01 0.04
KO 141018C00048000 C 10/18/14 48.0 0.01 0.04
KO 141018C00049000 C 10/18/14 49.0 0.00 0.03
KO 141018C00050000 C 10/18/14 50.0 0.00 0.03
KO 141018P00034000 P 10/18/14 34.0 0.04 0.06
KO 141018P00035000 P 10/18/14 35.0 0.06 0.08
KO 141018P00036000 P 10/18/14 36.0 0.09 0.11
KO 141018P00037000 P 10/18/14 37.0 0.15 0.16
KO 141018P00038000 P 10/18/14 38.0 0.24 0.27
KO 141018P00039000 P 10/18/14 39.0 0.43 0.45
KO 141018P00040000 P 10/18/14 40.0 0.73 0.77
KO 141018P00041000 P 10/18/14 41.0 1.21 1.26
KO 141018P00042000 P 10/18/14 42.0 1.89 1.94
KO 141018P00043000 P 10/18/14 43.0 2.71 2.76
KO 141018P00044000 P 10/18/14 44.0 3.60 3.70
KO 141018P00045000 P 10/18/14 45.0 4.40 4.65
KO 141018P00046000 P 10/18/14 46.0 5.35 5.75
KO 141018P00047000 P 10/18/14 47.0 6.35 6.75
KO 141018P00048000 P 10/18/14 48.0 7.35 7.70
KO 141018P00049000 P 10/18/14 49.0 8.20 8.75
KO 141018P00050000 P 10/18/14 50.0 9.20 9.70
KO 141122C00025000 C 11/22/14 25.0 14.05 17.45
KO 141122C00026000 C 11/22/14 26.0 13.05 16.30
KO 141122C00027000 C 11/22/14 27.0 12.05 15.30
KO 141122C00028000 C 11/22/14 28.0 11.00 14.30
KO 141122C00029000 C 11/22/14 29.0 10.05 13.30
KO 141122C00030000 C 11/22/14 30.0 10.60 11.35
KO 141122C00031000 C 11/22/14 31.0 9.60 10.10
KO 141122C00032000 C 11/22/14 32.0 8.60 9.10
KO 141122C00033000 C 11/22/14 33.0 7.60 8.00
KO 141122C00034000 C 11/22/14 34.0 6.60 7.00
KO 141122C00035000 C 11/22/14 35.0 5.60 6.00
KO 141122C00036000 C 11/22/14 36.0 4.65 5.00
KO 141122C00037000 C 11/22/14 37.0 3.80 3.90
KO 141122C00038000 C 11/22/14 38.0 2.95 2.98
KO 141122C00039000 C 11/22/14 39.0 2.12 2.17
KO 141122C00040000 C 11/22/14 40.0 1.44 1.49
KO 141122C00041000 C 11/22/14 41.0 0.91 0.95
KO 141122C00042000 C 11/22/14 42.0 0.56 0.57
KO 141122C00043000 C 11/22/14 43.0 0.31 0.33
KO 141122C00044000 C 11/22/14 44.0 0.16 0.19
KO 141122C00045000 C 11/22/14 45.0 0.10 0.12
KO 141122C00046000 C 11/22/14 46.0 0.05 0.07
KO 141122C00047000 C 11/22/14 47.0 0.03 0.05
KO 141122C00048000 C 11/22/14 48.0 0.02 0.04
KO 141122C00049000 C 11/22/14 49.0 0.01 0.04
KO 141122C00050000 C 11/22/14 50.0 0.01 0.03
KO 141122P00025000 P 11/22/14 25.0 0.00 0.03
KO 141122P00026000 P 11/22/14 26.0 0.00 0.03
KO 141122P00027000 P 11/22/14 27.0 0.01 0.04
KO 141122P00028000 P 11/22/14 28.0 0.01 0.04
KO 141122P00029000 P 11/22/14 29.0 0.01 0.05
KO 141122P00030000 P 11/22/14 30.0 0.02 0.05
KO 141122P00031000 P 11/22/14 31.0 0.03 0.06
KO 141122P00032000 P 11/22/14 32.0 0.04 0.07
KO 141122P00033000 P 11/22/14 33.0 0.06 0.08
KO 141122P00034000 P 11/22/14 34.0 0.08 0.10
KO 141122P00035000 P 11/22/14 35.0 0.11 0.13
KO 141122P00036000 P 11/22/14 36.0 0.16 0.18
KO 141122P00037000 P 11/22/14 37.0 0.24 0.27
KO 141122P00038000 P 11/22/14 38.0 0.38 0.41
KO 141122P00039000 P 11/22/14 39.0 0.60 0.64
KO 141122P00040000 P 11/22/14 40.0 0.96 0.99
KO 141122P00041000 P 11/22/14 41.0 1.44 1.47
KO 141122P00042000 P 11/22/14 42.0 2.05 2.11
KO 141122P00043000 P 11/22/14 43.0 2.81 2.87
KO 141122P00044000 P 11/22/14 44.0 3.65 3.75
KO 141122P00045000 P 11/22/14 45.0 4.60 4.70
KO 141122P00046000 P 11/22/14 46.0 5.40 5.75
KO 141122P00047000 P 11/22/14 47.0 6.35 6.75
KO 141122P00048000 P 11/22/14 48.0 7.35 7.75
KO 141122P00049000 P 11/22/14 49.0 8.35 8.70
KO 141122P00050000 P 11/22/14 50.0 9.20 9.75
KO 150117C00020000 C 01/17/15 20.0 19.05 22.30
KO 150117C00021000 C 01/17/15 21.0 18.35 21.30
KO 150117C00022500 C 01/17/15 22.5 16.85 19.80
KO 150117C00024000 C 01/17/15 24.0 15.00 18.30
KO 150117C00025000 C 01/17/15 25.0 14.10 17.30
KO 150117C00026000 C 01/17/15 26.0 13.05 16.25
KO 150117C00027500 C 01/17/15 27.5 13.05 14.80
KO 150117C00029000 C 01/17/15 29.0 11.40 13.15
KO 150117C00030000 C 01/17/15 30.0 10.30 11.00
KO 150117C00031000 C 01/17/15 31.0 9.60 10.10
KO 150117C00032500 C 01/17/15 32.5 8.10 8.60
KO 150117C00034000 C 01/17/15 34.0 6.60 7.00
KO 150117C00035000 C 01/17/15 35.0 5.70 5.90
KO 150117C00036000 C 01/17/15 36.0 4.80 4.90
KO 150117C00037500 C 01/17/15 37.5 3.45 3.50
KO 150117C00039000 C 01/17/15 39.0 2.29 2.32
KO 150117C00040000 C 01/17/15 40.0 1.64 1.67
KO 150117C00041000 C 01/17/15 41.0 1.12 1.15
KO 150117C00042500 C 01/17/15 42.5 0.60 0.62
KO 150117C00044000 C 01/17/15 44.0 0.30 0.31
KO 150117C00045000 C 01/17/15 45.0 0.19 0.20
KO 150117C00046000 C 01/17/15 46.0 0.10 0.13
KO 150117C00047500 C 01/17/15 47.5 0.06 0.07
KO 150117C00049000 C 01/17/15 49.0 0.03 0.05
KO 150117C00050000 C 01/17/15 50.0 0.02 0.05
KO 150117C00055000 C 01/17/15 55.0 0.00 0.03
KO 150117C00060000 C 01/17/15 60.0 0.01 0.02
KO 150117P00020000 P 01/17/15 20.0 0.00 0.03
KO 150117P00021000 P 01/17/15 21.0 0.00 0.03
KO 150117P00022500 P 01/17/15 22.5 0.01 0.03
KO 150117P00024000 P 01/17/15 24.0 0.00 0.04
KO 150117P00025000 P 01/17/15 25.0 0.01 0.04
KO 150117P00026000 P 01/17/15 26.0 0.02 0.05
KO 150117P00027500 P 01/17/15 27.5 0.05 0.06
KO 150117P00029000 P 01/17/15 29.0 0.04 0.08
KO 150117P00030000 P 01/17/15 30.0 0.06 0.09
KO 150117P00031000 P 01/17/15 31.0 0.07 0.10
KO 150117P00032500 P 01/17/15 32.5 0.11 0.13
KO 150117P00034000 P 01/17/15 34.0 0.16 0.19
KO 150117P00035000 P 01/17/15 35.0 0.24 0.25
KO 150117P00036000 P 01/17/15 36.0 0.33 0.35
KO 150117P00037500 P 01/17/15 37.5 0.56 0.59
KO 150117P00039000 P 01/17/15 39.0 0.97 0.99
KO 150117P00040000 P 01/17/15 40.0 1.37 1.40
KO 150117P00041000 P 01/17/15 41.0 1.88 1.91
KO 150117P00042500 P 01/17/15 42.5 2.87 2.91
KO 150117P00044000 P 01/17/15 44.0 4.05 4.15
KO 150117P00045000 P 01/17/15 45.0 4.95 5.05
KO 150117P00046000 P 01/17/15 46.0 5.85 5.95
KO 150117P00047500 P 01/17/15 47.5 7.15 7.50
KO 150117P00049000 P 01/17/15 49.0 8.65 9.00
KO 150117P00050000 P 01/17/15 50.0 9.65 10.00
KO 150117P00055000 P 01/17/15 55.0 14.20 14.95
KO 150117P00060000 P 01/17/15 60.0 18.25 21.45
KO 150220C00023000 C 02/20/15 23.0 16.10 19.50
KO 150220C00024000 C 02/20/15 24.0 15.10 18.65
KO 150220C00025000 C 02/20/15 25.0 14.10 17.65
KO 150220C00026000 C 02/20/15 26.0 13.10 16.65
KO 150220C00027000 C 02/20/15 27.0 12.10 15.65
KO 150220C00028000 C 02/20/15 28.0 11.10 14.65
KO 150220C00029000 C 02/20/15 29.0 10.10 13.65
KO 150220C00030000 C 02/20/15 30.0 10.35 11.60
KO 150220C00031000 C 02/20/15 31.0 9.50 10.45
KO 150220C00032000 C 02/20/15 32.0 8.55 9.10
KO 150220C00033000 C 02/20/15 33.0 7.60 8.10
KO 150220C00034000 C 02/20/15 34.0 6.60 7.15
KO 150220C00035000 C 02/20/15 35.0 5.65 6.10
KO 150220C00036000 C 02/20/15 36.0 4.80 4.90
KO 150220C00037000 C 02/20/15 37.0 3.95 4.05
KO 150220C00038000 C 02/20/15 38.0 3.10 3.20
KO 150220C00039000 C 02/20/15 39.0 2.42 2.48
KO 150220C00040000 C 02/20/15 40.0 1.80 1.86
KO 150220C00041000 C 02/20/15 41.0 1.30 1.35
KO 150220C00042000 C 02/20/15 42.0 0.91 0.95
KO 150220C00043000 C 02/20/15 43.0 0.61 0.66
KO 150220C00044000 C 02/20/15 44.0 0.41 0.44
KO 150220C00045000 C 02/20/15 45.0 0.26 0.30
KO 150220C00046000 C 02/20/15 46.0 0.17 0.20
KO 150220C00047000 C 02/20/15 47.0 0.11 0.14
KO 150220C00048000 C 02/20/15 48.0 0.08 0.09
KO 150220C00049000 C 02/20/15 49.0 0.05 0.07
KO 150220C00050000 C 02/20/15 50.0 0.03 0.06
KO 150220P00023000 P 02/20/15 23.0 0.01 0.04
KO 150220P00024000 P 02/20/15 24.0 0.02 0.05
KO 150220P00025000 P 02/20/15 25.0 0.02 0.05
KO 150220P00026000 P 02/20/15 26.0 0.03 0.06
KO 150220P00027000 P 02/20/15 27.0 0.03 0.07
KO 150220P00028000 P 02/20/15 28.0 0.05 0.08
KO 150220P00029000 P 02/20/15 29.0 0.06 0.10
KO 150220P00030000 P 02/20/15 30.0 0.08 0.11
KO 150220P00031000 P 02/20/15 31.0 0.10 0.13
KO 150220P00032000 P 02/20/15 32.0 0.13 0.15
KO 150220P00033000 P 02/20/15 33.0 0.16 0.20
KO 150220P00034000 P 02/20/15 34.0 0.23 0.26
KO 150220P00035000 P 02/20/15 35.0 0.31 0.33
KO 150220P00036000 P 02/20/15 36.0 0.43 0.46
KO 150220P00037000 P 02/20/15 37.0 0.59 0.62
KO 150220P00038000 P 02/20/15 38.0 0.83 0.87
KO 150220P00039000 P 02/20/15 39.0 1.14 1.18
KO 150220P00040000 P 02/20/15 40.0 1.55 1.59
KO 150220P00041000 P 02/20/15 41.0 2.05 2.11
KO 150220P00042000 P 02/20/15 42.0 2.67 2.73
KO 150220P00043000 P 02/20/15 43.0 3.35 3.45
KO 150220P00044000 P 02/20/15 44.0 4.15 4.25
KO 150220P00045000 P 02/20/15 45.0 5.00 5.15
KO 150220P00046000 P 02/20/15 46.0 5.90 6.05
KO 150220P00047000 P 02/20/15 47.0 6.85 6.95
KO 150220P00048000 P 02/20/15 48.0 7.55 8.05
KO 150220P00049000 P 02/20/15 49.0 8.50 9.00
KO 150220P00050000 P 02/20/15 50.0 9.50 10.00
KO 160115C00020000 C 01/15/16 20.0 19.00 23.25
KO 160115C00023000 C 01/15/16 23.0 15.50 20.00
KO 160115C00025000 C 01/15/16 25.0 14.00 18.25
KO 160115C00028000 C 01/15/16 28.0 10.60 15.00
KO 160115C00030000 C 01/15/16 30.0 10.25 11.75
KO 160115C00033000 C 01/15/16 33.0 7.75 7.95
KO 160115C00035000 C 01/15/16 35.0 6.10 6.25
KO 160115C00037000 C 01/15/16 37.0 4.55 4.75
KO 160115C00040000 C 01/15/16 40.0 2.84 2.89
KO 160115C00042000 C 01/15/16 42.0 1.97 2.02
KO 160115C00045000 C 01/15/16 45.0 1.10 1.13
KO 160115C00047000 C 01/15/16 47.0 0.70 0.75
KO 160115C00050000 C 01/15/16 50.0 0.36 0.41
KO 160115C00055000 C 01/15/16 55.0 0.12 0.17
KO 160115P00020000 P 01/15/16 20.0 0.06 0.10
KO 160115P00023000 P 01/15/16 23.0 0.14 0.17
KO 160115P00025000 P 01/15/16 25.0 0.19 0.22
KO 160115P00028000 P 01/15/16 28.0 0.34 0.38
KO 160115P00030000 P 01/15/16 30.0 0.51 0.55
KO 160115P00033000 P 01/15/16 33.0 0.96 0.99
KO 160115P00035000 P 01/15/16 35.0 1.40 1.45
KO 160115P00037000 P 01/15/16 37.0 2.04 2.09
KO 160115P00040000 P 01/15/16 40.0 3.35 3.45
KO 160115P00042000 P 01/15/16 42.0 4.50 4.60
KO 160115P00045000 P 01/15/16 45.0 6.65 6.80
KO 160115P00047000 P 01/15/16 47.0 8.20 8.55
KO 160115P00050000 P 01/15/16 50.0 10.85 11.25
KO 160115P00055000 P 01/15/16 55.0 14.45 17.00

OPRA data is delayed 15 minutes.