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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 140920C00032000 C 09/20/14 32.0 9.25 9.60
KO 140920C00033000 C 09/20/14 33.0 8.25 8.60
KO 140920C00033500 C 09/20/14 33.5 7.70 8.15
KO 140920C00034000 C 09/20/14 34.0 7.35 7.60
KO 140920C00034500 C 09/20/14 34.5 6.80 7.10
KO 140920C00035000 C 09/20/14 35.0 6.30 6.60
KO 140920C00035500 C 09/20/14 35.5 5.80 6.10
KO 140920C00036000 C 09/20/14 36.0 5.35 5.60
KO 140920C00036500 C 09/20/14 36.5 4.85 5.10
KO 140920C00037000 C 09/20/14 37.0 4.35 4.60
KO 140920C00037500 C 09/20/14 37.5 3.85 4.10
KO 140920C00038000 C 09/20/14 38.0 3.35 3.60
KO 140920C00038500 C 09/20/14 38.5 2.89 3.10
KO 140920C00039000 C 09/20/14 39.0 2.46 2.59
KO 140920C00039500 C 09/20/14 39.5 1.89 2.11
KO 140920C00040000 C 09/20/14 40.0 1.40 1.60
KO 140920C00040500 C 09/20/14 40.5 0.99 1.07
KO 140920C00041000 C 09/20/14 41.0 0.55 0.59
KO 140920C00041500 C 09/20/14 41.5 0.22 0.24
KO 140920C00042000 C 09/20/14 42.0 0.06 0.07
KO 140920C00042500 C 09/20/14 42.5 0.01 0.03
KO 140920C00043000 C 09/20/14 43.0 0.00 0.03
KO 140920C00043500 C 09/20/14 43.5 0.00 0.03
KO 140920C00044000 C 09/20/14 44.0 0.00 0.02
KO 140920C00044500 C 09/20/14 44.5 0.00 0.02
KO 140920C00045000 C 09/20/14 45.0 0.00 0.02
KO 140920C00045500 C 09/20/14 45.5 0.00 0.02
KO 140920C00046000 C 09/20/14 46.0 0.00 0.02
KO 140920C00046500 C 09/20/14 46.5 0.00 0.02
KO 140920C00047000 C 09/20/14 47.0 0.00 0.02
KO 140920C00047500 C 09/20/14 47.5 0.00 0.02
KO 140920C00048000 C 09/20/14 48.0 0.00 0.02
KO 140920C00048500 C 09/20/14 48.5 0.00 0.02
KO 140920C00049000 C 09/20/14 49.0 0.00 0.02
KO 140920C00049500 C 09/20/14 49.5 0.00 0.02
KO 140920C00050000 C 09/20/14 50.0 0.00 0.02
KO 140920C00050500 C 09/20/14 50.5 0.00 0.02
KO 140920P00032000 P 09/20/14 32.0 0.00 0.02
KO 140920P00033000 P 09/20/14 33.0 0.00 0.02
KO 140920P00033500 P 09/20/14 33.5 0.00 0.02
KO 140920P00034000 P 09/20/14 34.0 0.00 0.02
KO 140920P00034500 P 09/20/14 34.5 0.00 0.02
KO 140920P00035000 P 09/20/14 35.0 0.00 0.01
KO 140920P00035500 P 09/20/14 35.5 0.00 0.02
KO 140920P00036000 P 09/20/14 36.0 0.00 0.02
KO 140920P00036500 P 09/20/14 36.5 0.00 0.02
KO 140920P00037000 P 09/20/14 37.0 0.00 0.02
KO 140920P00037500 P 09/20/14 37.5 0.00 0.02
KO 140920P00038000 P 09/20/14 38.0 0.00 0.01
KO 140920P00038500 P 09/20/14 38.5 0.00 0.02
KO 140920P00039000 P 09/20/14 39.0 0.01 0.02
KO 140920P00039500 P 09/20/14 39.5 0.00 0.02
KO 140920P00040000 P 09/20/14 40.0 0.01 0.03
KO 140920P00040500 P 09/20/14 40.5 0.02 0.04
KO 140920P00041000 P 09/20/14 41.0 0.08 0.09
KO 140920P00041500 P 09/20/14 41.5 0.23 0.25
KO 140920P00042000 P 09/20/14 42.0 0.56 0.59
KO 140920P00042500 P 09/20/14 42.5 0.99 1.06
KO 140920P00043000 P 09/20/14 43.0 1.43 1.55
KO 140920P00043500 P 09/20/14 43.5 1.91 2.05
KO 140920P00044000 P 09/20/14 44.0 2.41 2.55
KO 140920P00044500 P 09/20/14 44.5 2.91 3.05
KO 140920P00045000 P 09/20/14 45.0 3.40 3.55
KO 140920P00045500 P 09/20/14 45.5 3.90 4.05
KO 140920P00046000 P 09/20/14 46.0 4.40 4.55
KO 140920P00046500 P 09/20/14 46.5 4.75 5.05
KO 140920P00047000 P 09/20/14 47.0 5.40 5.55
KO 140920P00047500 P 09/20/14 47.5 5.90 6.05
KO 140920P00048000 P 09/20/14 48.0 6.40 6.65
KO 140920P00048500 P 09/20/14 48.5 6.90 7.05
KO 140920P00049000 P 09/20/14 49.0 7.30 7.55
KO 140920P00049500 P 09/20/14 49.5 7.90 8.05
KO 140920P00050000 P 09/20/14 50.0 8.35 8.55
KO 140920P00050500 P 09/20/14 50.5 8.90 9.05
KO 140926C00032500 C 09/26/14 32.5 8.60 9.40
KO 140926C00033000 C 09/26/14 33.0 8.25 8.70
KO 140926C00033500 C 09/26/14 33.5 7.70 8.15
KO 140926C00034000 C 09/26/14 34.0 7.20 7.85
KO 140926C00034500 C 09/26/14 34.5 6.70 7.35
KO 140926C00035000 C 09/26/14 35.0 6.30 6.80
KO 140926C00035500 C 09/26/14 35.5 5.80 6.15
KO 140926C00036000 C 09/26/14 36.0 5.30 5.65
KO 140926C00036500 C 09/26/14 36.5 4.85 5.15
KO 140926C00037000 C 09/26/14 37.0 4.30 4.65
KO 140926C00037500 C 09/26/14 37.5 3.80 4.15
KO 140926C00038000 C 09/26/14 38.0 3.35 3.65
KO 140926C00038500 C 09/26/14 38.5 2.86 3.15
KO 140926C00039000 C 09/26/14 39.0 2.37 2.62
KO 140926C00039500 C 09/26/14 39.5 1.92 2.12
KO 140926C00040000 C 09/26/14 40.0 1.51 1.59
KO 140926C00040500 C 09/26/14 40.5 1.06 1.10
KO 140926C00041000 C 09/26/14 41.0 0.64 0.70
KO 140926C00041500 C 09/26/14 41.5 0.33 0.36
KO 140926C00042000 C 09/26/14 42.0 0.14 0.17
KO 140926C00042500 C 09/26/14 42.5 0.05 0.08
KO 140926C00043000 C 09/26/14 43.0 0.03 0.04
KO 140926C00043500 C 09/26/14 43.5 0.01 0.04
KO 140926C00044000 C 09/26/14 44.0 0.00 0.03
KO 140926C00044500 C 09/26/14 44.5 0.00 0.03
KO 140926C00045000 C 09/26/14 45.0 0.00 0.03
KO 140926C00045500 C 09/26/14 45.5 0.00 0.03
KO 140926C00046000 C 09/26/14 46.0 0.00 0.02
KO 140926C00046500 C 09/26/14 46.5 0.00 0.02
KO 140926C00047000 C 09/26/14 47.0 0.00 0.02
KO 140926C00047500 C 09/26/14 47.5 0.00 0.02
KO 140926C00048000 C 09/26/14 48.0 0.00 0.02
KO 140926C00048500 C 09/26/14 48.5 0.00 0.02
KO 140926C00049000 C 09/26/14 49.0 0.00 0.02
KO 140926C00049500 C 09/26/14 49.5 0.00 0.02
KO 140926C00050000 C 09/26/14 50.0 0.00 0.02
KO 140926C00050500 C 09/26/14 50.5 0.00 0.02
KO 140926P00032500 P 09/26/14 32.5 0.00 0.02
KO 140926P00033000 P 09/26/14 33.0 0.00 0.02
KO 140926P00033500 P 09/26/14 33.5 0.00 0.02
KO 140926P00034000 P 09/26/14 34.0 0.00 0.02
KO 140926P00034500 P 09/26/14 34.5 0.00 0.02
KO 140926P00035000 P 09/26/14 35.0 0.00 0.03
KO 140926P00035500 P 09/26/14 35.5 0.00 0.03
KO 140926P00036000 P 09/26/14 36.0 0.00 0.03
KO 140926P00036500 P 09/26/14 36.5 0.00 0.03
KO 140926P00037000 P 09/26/14 37.0 0.00 0.03
KO 140926P00037500 P 09/26/14 37.5 0.01 0.04
KO 140926P00038000 P 09/26/14 38.0 0.01 0.04
KO 140926P00038500 P 09/26/14 38.5 0.01 0.04
KO 140926P00039000 P 09/26/14 39.0 0.01 0.04
KO 140926P00039500 P 09/26/14 39.5 0.02 0.05
KO 140926P00040000 P 09/26/14 40.0 0.04 0.06
KO 140926P00040500 P 09/26/14 40.5 0.08 0.10
KO 140926P00041000 P 09/26/14 41.0 0.16 0.19
KO 140926P00041500 P 09/26/14 41.5 0.33 0.37
KO 140926P00042000 P 09/26/14 42.0 0.62 0.68
KO 140926P00042500 P 09/26/14 42.5 1.03 1.11
KO 140926P00043000 P 09/26/14 43.0 1.43 1.57
KO 140926P00043500 P 09/26/14 43.5 1.92 2.05
KO 140926P00044000 P 09/26/14 44.0 2.41 2.59
KO 140926P00044500 P 09/26/14 44.5 2.91 3.05
KO 140926P00045000 P 09/26/14 45.0 3.40 3.70
KO 140926P00045500 P 09/26/14 45.5 3.90 4.20
KO 140926P00046000 P 09/26/14 46.0 4.40 4.70
KO 140926P00046500 P 09/26/14 46.5 4.80 5.30
KO 140926P00047000 P 09/26/14 47.0 5.25 5.85
KO 140926P00047500 P 09/26/14 47.5 5.75 6.40
KO 140926P00048000 P 09/26/14 48.0 6.35 6.60
KO 140926P00048500 P 09/26/14 48.5 6.85 7.15
KO 140926P00049000 P 09/26/14 49.0 7.25 7.80
KO 140926P00049500 P 09/26/14 49.5 7.75 8.30
KO 140926P00050000 P 09/26/14 50.0 8.35 8.60
KO 140926P00050500 P 09/26/14 50.5 8.85 9.10
KO 141003C00033000 C 10/03/14 33.0 8.25 8.85
KO 141003C00033500 C 10/03/14 33.5 7.75 8.40
KO 141003C00034000 C 10/03/14 34.0 7.20 7.80
KO 141003C00034500 C 10/03/14 34.5 6.85 7.20
KO 141003C00035000 C 10/03/14 35.0 6.35 6.70
KO 141003C00035500 C 10/03/14 35.5 5.85 6.20
KO 141003C00036000 C 10/03/14 36.0 5.35 5.70
KO 141003C00036500 C 10/03/14 36.5 4.85 5.20
KO 141003C00037000 C 10/03/14 37.0 4.35 4.70
KO 141003C00037500 C 10/03/14 37.5 3.85 4.20
KO 141003C00038000 C 10/03/14 38.0 3.35 3.70
KO 141003C00038500 C 10/03/14 38.5 2.89 3.20
KO 141003C00039000 C 10/03/14 39.0 2.41 2.67
KO 141003C00039500 C 10/03/14 39.5 1.99 2.11
KO 141003C00040000 C 10/03/14 40.0 1.53 1.63
KO 141003C00040500 C 10/03/14 40.5 1.12 1.17
KO 141003C00041000 C 10/03/14 41.0 0.73 0.78
KO 141003C00041500 C 10/03/14 41.5 0.42 0.47
KO 141003C00042000 C 10/03/14 42.0 0.22 0.26
KO 141003C00042500 C 10/03/14 42.5 0.10 0.13
KO 141003C00043000 C 10/03/14 43.0 0.04 0.07
KO 141003C00043500 C 10/03/14 43.5 0.02 0.05
KO 141003C00044000 C 10/03/14 44.0 0.01 0.04
KO 141003C00044500 C 10/03/14 44.5 0.00 0.04
KO 141003C00045000 C 10/03/14 45.0 0.00 0.03
KO 141003C00045500 C 10/03/14 45.5 0.00 0.03
KO 141003C00046000 C 10/03/14 46.0 0.00 0.03
KO 141003C00046500 C 10/03/14 46.5 0.00 0.03
KO 141003C00047000 C 10/03/14 47.0 0.00 0.02
KO 141003C00047500 C 10/03/14 47.5 0.00 0.02
KO 141003C00048000 C 10/03/14 48.0 0.00 0.02
KO 141003C00048500 C 10/03/14 48.5 0.00 0.02
KO 141003C00049000 C 10/03/14 49.0 0.00 0.02
KO 141003C00049500 C 10/03/14 49.5 0.00 0.02
KO 141003C00050000 C 10/03/14 50.0 0.00 0.02
KO 141003C00050500 C 10/03/14 50.5 0.00 0.02
KO 141003P00033000 P 10/03/14 33.0 0.00 0.03
KO 141003P00033500 P 10/03/14 33.5 0.00 0.03
KO 141003P00034000 P 10/03/14 34.0 0.00 0.03
KO 141003P00034500 P 10/03/14 34.5 0.00 0.03
KO 141003P00035000 P 10/03/14 35.0 0.00 0.03
KO 141003P00035500 P 10/03/14 35.5 0.00 0.04
KO 141003P00036000 P 10/03/14 36.0 0.01 0.04
KO 141003P00036500 P 10/03/14 36.5 0.01 0.04
KO 141003P00037000 P 10/03/14 37.0 0.01 0.04
KO 141003P00037500 P 10/03/14 37.5 0.01 0.04
KO 141003P00038000 P 10/03/14 38.0 0.02 0.05
KO 141003P00038500 P 10/03/14 38.5 0.02 0.05
KO 141003P00039000 P 10/03/14 39.0 0.03 0.06
KO 141003P00039500 P 10/03/14 39.5 0.04 0.07
KO 141003P00040000 P 10/03/14 40.0 0.07 0.10
KO 141003P00040500 P 10/03/14 40.5 0.13 0.16
KO 141003P00041000 P 10/03/14 41.0 0.22 0.27
KO 141003P00041500 P 10/03/14 41.5 0.42 0.46
KO 141003P00042000 P 10/03/14 42.0 0.69 0.76
KO 141003P00042500 P 10/03/14 42.5 1.07 1.15
KO 141003P00043000 P 10/03/14 43.0 1.51 1.59
KO 141003P00043500 P 10/03/14 43.5 1.91 2.17
KO 141003P00044000 P 10/03/14 44.0 2.40 2.66
KO 141003P00044500 P 10/03/14 44.5 2.88 3.20
KO 141003P00045000 P 10/03/14 45.0 3.35 3.70
KO 141003P00045500 P 10/03/14 45.5 3.80 4.25
KO 141003P00046000 P 10/03/14 46.0 4.30 4.75
KO 141003P00046500 P 10/03/14 46.5 3.40 6.70
KO 141003P00047000 P 10/03/14 47.0 3.85 7.15
KO 141003P00047500 P 10/03/14 47.5 4.35 7.65
KO 141003P00048000 P 10/03/14 48.0 4.85 8.20
KO 141003P00048500 P 10/03/14 48.5 5.45 8.70
KO 141003P00049000 P 10/03/14 49.0 5.85 8.90
KO 141003P00049500 P 10/03/14 49.5 6.40 9.75
KO 141003P00050000 P 10/03/14 50.0 6.95 9.30
KO 141003P00050500 P 10/03/14 50.5 7.40 9.80
KO 141010C00033000 C 10/10/14 33.0 8.25 8.80
KO 141010C00034000 C 10/10/14 34.0 7.25 7.70
KO 141010C00034500 C 10/10/14 34.5 6.80 7.25
KO 141010C00035000 C 10/10/14 35.0 6.30 6.75
KO 141010C00035500 C 10/10/14 35.5 5.80 6.25
KO 141010C00036000 C 10/10/14 36.0 5.30 5.75
KO 141010C00036500 C 10/10/14 36.5 4.80 5.25
KO 141010C00037000 C 10/10/14 37.0 4.35 4.75
KO 141010C00037500 C 10/10/14 37.5 3.85 4.25
KO 141010C00038000 C 10/10/14 38.0 3.35 3.75
KO 141010C00038500 C 10/10/14 38.5 2.84 3.25
KO 141010C00039000 C 10/10/14 39.0 2.38 2.67
KO 141010C00039500 C 10/10/14 39.5 2.06 2.13
KO 141010C00040000 C 10/10/14 40.0 1.60 1.67
KO 141010C00040500 C 10/10/14 40.5 1.18 1.23
KO 141010C00041000 C 10/10/14 41.0 0.80 0.85
KO 141010C00041500 C 10/10/14 41.5 0.50 0.54
KO 141010C00042000 C 10/10/14 42.0 0.28 0.33
KO 141010C00042500 C 10/10/14 42.5 0.15 0.18
KO 141010C00043000 C 10/10/14 43.0 0.08 0.10
KO 141010C00043500 C 10/10/14 43.5 0.04 0.06
KO 141010C00044000 C 10/10/14 44.0 0.02 0.05
KO 141010C00044500 C 10/10/14 44.5 0.01 0.04
KO 141010C00045000 C 10/10/14 45.0 0.01 0.04
KO 141010C00045500 C 10/10/14 45.5 0.00 0.03
KO 141010C00046000 C 10/10/14 46.0 0.00 0.03
KO 141010C00046500 C 10/10/14 46.5 0.00 0.03
KO 141010C00047000 C 10/10/14 47.0 0.00 0.03
KO 141010C00047500 C 10/10/14 47.5 0.00 0.02
KO 141010C00048000 C 10/10/14 48.0 0.00 0.02
KO 141010C00048500 C 10/10/14 48.5 0.00 0.02
KO 141010C00049000 C 10/10/14 49.0 0.00 0.02
KO 141010C00049500 C 10/10/14 49.5 0.00 0.02
KO 141010C00050000 C 10/10/14 50.0 0.00 0.02
KO 141010C00050500 C 10/10/14 50.5 0.00 0.02
KO 141010P00033000 P 10/10/14 33.0 0.00 0.03
KO 141010P00034000 P 10/10/14 34.0 0.00 0.03
KO 141010P00034500 P 10/10/14 34.5 0.00 0.04
KO 141010P00035000 P 10/10/14 35.0 0.01 0.04
KO 141010P00035500 P 10/10/14 35.5 0.01 0.04
KO 141010P00036000 P 10/10/14 36.0 0.01 0.04
KO 141010P00036500 P 10/10/14 36.5 0.02 0.05
KO 141010P00037000 P 10/10/14 37.0 0.02 0.05
KO 141010P00037500 P 10/10/14 37.5 0.03 0.06
KO 141010P00038000 P 10/10/14 38.0 0.03 0.06
KO 141010P00038500 P 10/10/14 38.5 0.04 0.07
KO 141010P00039000 P 10/10/14 39.0 0.05 0.08
KO 141010P00039500 P 10/10/14 39.5 0.07 0.10
KO 141010P00040000 P 10/10/14 40.0 0.11 0.14
KO 141010P00040500 P 10/10/14 40.5 0.17 0.21
KO 141010P00041000 P 10/10/14 41.0 0.31 0.34
KO 141010P00041500 P 10/10/14 41.5 0.50 0.54
KO 141010P00042000 P 10/10/14 42.0 0.76 0.83
KO 141010P00042500 P 10/10/14 42.5 1.12 1.20
KO 141010P00043000 P 10/10/14 43.0 1.54 1.63
KO 141010P00043500 P 10/10/14 43.5 2.00 2.10
KO 141010P00044000 P 10/10/14 44.0 2.35 2.73
KO 141010P00044500 P 10/10/14 44.5 2.84 3.25
KO 141010P00045000 P 10/10/14 45.0 3.30 3.75
KO 141010P00045500 P 10/10/14 45.5 3.80 4.25
KO 141010P00046000 P 10/10/14 46.0 4.25 4.80
KO 141010P00046500 P 10/10/14 46.5 4.80 5.30
KO 141010P00047000 P 10/10/14 47.0 5.25 5.80
KO 141010P00047500 P 10/10/14 47.5 5.75 6.30
KO 141010P00048000 P 10/10/14 48.0 6.25 6.80
KO 141010P00048500 P 10/10/14 48.5 6.65 7.30
KO 141010P00049000 P 10/10/14 49.0 5.90 8.45
KO 141010P00049500 P 10/10/14 49.5 6.35 8.80
KO 141010P00050000 P 10/10/14 50.0 6.85 10.20
KO 141010P00050500 P 10/10/14 50.5 7.35 10.70
KO 141018C00032000 C 10/18/14 32.0 9.35 9.65
KO 141018C00033000 C 10/18/14 33.0 8.35 8.65
KO 141018C00034000 C 10/18/14 34.0 7.35 7.65
KO 141018C00035000 C 10/18/14 35.0 6.35 6.75
KO 141018C00036000 C 10/18/14 36.0 5.35 5.65
KO 141018C00037000 C 10/18/14 37.0 4.35 4.70
KO 141018C00038000 C 10/18/14 38.0 3.40 3.70
KO 141018C00039000 C 10/18/14 39.0 2.58 2.67
KO 141018C00040000 C 10/18/14 40.0 1.68 1.76
KO 141018C00041000 C 10/18/14 41.0 0.93 0.97
KO 141018C00042000 C 10/18/14 42.0 0.41 0.44
KO 141018C00043000 C 10/18/14 43.0 0.15 0.18
KO 141018C00044000 C 10/18/14 44.0 0.06 0.08
KO 141018C00045000 C 10/18/14 45.0 0.02 0.05
KO 141018C00046000 C 10/18/14 46.0 0.01 0.04
KO 141018C00047000 C 10/18/14 47.0 0.01 0.03
KO 141018C00048000 C 10/18/14 48.0 0.00 0.03
KO 141018C00049000 C 10/18/14 49.0 0.00 0.02
KO 141018C00050000 C 10/18/14 50.0 0.00 0.02
KO 141018P00032000 P 10/18/14 32.0 0.00 0.02
KO 141018P00033000 P 10/18/14 33.0 0.01 0.03
KO 141018P00034000 P 10/18/14 34.0 0.01 0.04
KO 141018P00035000 P 10/18/14 35.0 0.02 0.04
KO 141018P00036000 P 10/18/14 36.0 0.03 0.05
KO 141018P00037000 P 10/18/14 37.0 0.04 0.06
KO 141018P00038000 P 10/18/14 38.0 0.06 0.08
KO 141018P00039000 P 10/18/14 39.0 0.10 0.12
KO 141018P00040000 P 10/18/14 40.0 0.19 0.22
KO 141018P00041000 P 10/18/14 41.0 0.43 0.46
KO 141018P00042000 P 10/18/14 42.0 0.90 0.95
KO 141018P00043000 P 10/18/14 43.0 1.61 1.70
KO 141018P00044000 P 10/18/14 44.0 2.44 2.75
KO 141018P00045000 P 10/18/14 45.0 3.40 3.75
KO 141018P00046000 P 10/18/14 46.0 4.35 4.75
KO 141018P00047000 P 10/18/14 47.0 5.35 5.70
KO 141018P00048000 P 10/18/14 48.0 6.30 6.70
KO 141018P00049000 P 10/18/14 49.0 7.30 7.70
KO 141018P00050000 P 10/18/14 50.0 8.30 8.60
KO 141024C00033000 C 10/24/14 33.0 8.30 9.00
KO 141024C00034000 C 10/24/14 34.0 7.20 7.80
KO 141024C00034500 C 10/24/14 34.5 6.70 7.30
KO 141024C00035000 C 10/24/14 35.0 6.30 6.90
KO 141024C00035500 C 10/24/14 35.5 5.80 6.35
KO 141024C00036000 C 10/24/14 36.0 5.30 5.85
KO 141024C00036500 C 10/24/14 36.5 4.85 5.35
KO 141024C00037000 C 10/24/14 37.0 4.30 4.80
KO 141024C00037500 C 10/24/14 37.5 3.85 4.30
KO 141024C00038000 C 10/24/14 38.0 3.40 3.75
KO 141024C00038500 C 10/24/14 38.5 3.05 3.15
KO 141024C00039000 C 10/24/14 39.0 2.58 2.71
KO 141024C00039500 C 10/24/14 39.5 2.13 2.25
KO 141024C00040000 C 10/24/14 40.0 1.74 1.82
KO 141024C00040500 C 10/24/14 40.5 1.35 1.43
KO 141024C00041000 C 10/24/14 41.0 1.00 1.07
KO 141024C00041500 C 10/24/14 41.5 0.71 0.76
KO 141024C00042000 C 10/24/14 42.0 0.48 0.54
KO 141024C00042500 C 10/24/14 42.5 0.32 0.36
KO 141024C00043000 C 10/24/14 43.0 0.20 0.24
KO 141024C00043500 C 10/24/14 43.5 0.13 0.16
KO 141024C00044000 C 10/24/14 44.0 0.08 0.11
KO 141024C00044500 C 10/24/14 44.5 0.05 0.08
KO 141024C00045000 C 10/24/14 45.0 0.03 0.06
KO 141024C00045500 C 10/24/14 45.5 0.02 0.05
KO 141024C00046000 C 10/24/14 46.0 0.02 0.05
KO 141024C00046500 C 10/24/14 46.5 0.01 0.04
KO 141024C00047000 C 10/24/14 47.0 0.01 0.04
KO 141024C00047500 C 10/24/14 47.5 0.01 0.04
KO 141024C00048000 C 10/24/14 48.0 0.00 0.04
KO 141024C00048500 C 10/24/14 48.5 0.00 0.03
KO 141024C00049000 C 10/24/14 49.0 0.00 0.03
KO 141024C00049500 C 10/24/14 49.5 0.00 0.03
KO 141024C00050000 C 10/24/14 50.0 0.00 0.02
KO 141024C00050500 C 10/24/14 50.5 0.00 0.02
KO 141024P00033000 P 10/24/14 33.0 0.01 0.04
KO 141024P00034000 P 10/24/14 34.0 0.02 0.05
KO 141024P00034500 P 10/24/14 34.5 0.02 0.05
KO 141024P00035000 P 10/24/14 35.0 0.03 0.06
KO 141024P00035500 P 10/24/14 35.5 0.03 0.06
KO 141024P00036000 P 10/24/14 36.0 0.04 0.07
KO 141024P00036500 P 10/24/14 36.5 0.04 0.07
KO 141024P00037000 P 10/24/14 37.0 0.05 0.08
KO 141024P00037500 P 10/24/14 37.5 0.06 0.09
KO 141024P00038000 P 10/24/14 38.0 0.07 0.10
KO 141024P00038500 P 10/24/14 38.5 0.09 0.13
KO 141024P00039000 P 10/24/14 39.0 0.12 0.15
KO 141024P00039500 P 10/24/14 39.5 0.16 0.20
KO 141024P00040000 P 10/24/14 40.0 0.24 0.28
KO 141024P00040500 P 10/24/14 40.5 0.33 0.38
KO 141024P00041000 P 10/24/14 41.0 0.49 0.54
KO 141024P00041500 P 10/24/14 41.5 0.71 0.75
KO 141024P00042000 P 10/24/14 42.0 0.94 1.03
KO 141024P00042500 P 10/24/14 42.5 1.27 1.36
KO 141024P00043000 P 10/24/14 43.0 1.65 1.75
KO 141024P00043500 P 10/24/14 43.5 2.07 2.19
KO 141024P00044000 P 10/24/14 44.0 2.53 2.64
KO 141024P00044500 P 10/24/14 44.5 2.85 3.30
KO 141024P00045000 P 10/24/14 45.0 3.30 3.75
KO 141024P00045500 P 10/24/14 45.5 3.75 4.25
KO 141024P00046000 P 10/24/14 46.0 4.25 4.75
KO 141024P00046500 P 10/24/14 46.5 4.80 5.25
KO 141024P00047000 P 10/24/14 47.0 5.25 5.80
KO 141024P00047500 P 10/24/14 47.5 5.60 6.50
KO 141024P00048000 P 10/24/14 48.0 6.10 6.95
KO 141024P00048500 P 10/24/14 48.5 6.55 7.50
KO 141024P00049000 P 10/24/14 49.0 6.25 8.00
KO 141024P00049500 P 10/24/14 49.5 6.35 9.60
KO 141024P00050000 P 10/24/14 50.0 6.85 10.10
KO 141024P00050500 P 10/24/14 50.5 7.35 10.60
KO 141031C00033000 C 10/31/14 33.0 8.25 8.65
KO 141031C00034000 C 10/31/14 34.0 7.25 7.95
KO 141031C00035000 C 10/31/14 35.0 6.30 6.70
KO 141031C00036000 C 10/31/14 36.0 5.30 5.90
KO 141031C00036500 C 10/31/14 36.5 4.85 5.35
KO 141031C00037000 C 10/31/14 37.0 4.35 4.85
KO 141031C00037500 C 10/31/14 37.5 3.85 4.20
KO 141031C00038000 C 10/31/14 38.0 3.35 3.75
KO 141031C00038500 C 10/31/14 38.5 3.10 3.20
KO 141031C00039000 C 10/31/14 39.0 2.63 2.74
KO 141031C00039500 C 10/31/14 39.5 2.21 2.29
KO 141031C00040000 C 10/31/14 40.0 1.76 1.87
KO 141031C00040500 C 10/31/14 40.5 1.40 1.48
KO 141031C00041000 C 10/31/14 41.0 1.05 1.13
KO 141031C00041500 C 10/31/14 41.5 0.77 0.81
KO 141031C00042000 C 10/31/14 42.0 0.53 0.59
KO 141031C00042500 C 10/31/14 42.5 0.36 0.41
KO 141031C00043000 C 10/31/14 43.0 0.24 0.28
KO 141031C00043500 C 10/31/14 43.5 0.15 0.18
KO 141031C00044000 C 10/31/14 44.0 0.10 0.13
KO 141031C00044500 C 10/31/14 44.5 0.06 0.09
KO 141031C00045000 C 10/31/14 45.0 0.04 0.07
KO 141031C00045500 C 10/31/14 45.5 0.03 0.06
KO 141031C00046000 C 10/31/14 46.0 0.02 0.05
KO 141031C00046500 C 10/31/14 46.5 0.02 0.05
KO 141031C00047000 C 10/31/14 47.0 0.01 0.04
KO 141031C00047500 C 10/31/14 47.5 0.01 0.04
KO 141031C00048000 C 10/31/14 48.0 0.01 0.04
KO 141031C00048500 C 10/31/14 48.5 0.00 0.04
KO 141031C00049000 C 10/31/14 49.0 0.00 0.03
KO 141031C00049500 C 10/31/14 49.5 0.00 0.03
KO 141031C00050000 C 10/31/14 50.0 0.00 0.03
KO 141031C00050500 C 10/31/14 50.5 0.00 0.03
KO 141031P00033000 P 10/31/14 33.0 0.02 0.05
KO 141031P00034000 P 10/31/14 34.0 0.02 0.06
KO 141031P00035000 P 10/31/14 35.0 0.03 0.06
KO 141031P00036000 P 10/31/14 36.0 0.04 0.08
KO 141031P00036500 P 10/31/14 36.5 0.05 0.08
KO 141031P00037000 P 10/31/14 37.0 0.06 0.09
KO 141031P00037500 P 10/31/14 37.5 0.07 0.10
KO 141031P00038000 P 10/31/14 38.0 0.08 0.12
KO 141031P00038500 P 10/31/14 38.5 0.10 0.14
KO 141031P00039000 P 10/31/14 39.0 0.14 0.17
KO 141031P00039500 P 10/31/14 39.5 0.19 0.23
KO 141031P00040000 P 10/31/14 40.0 0.27 0.31
KO 141031P00040500 P 10/31/14 40.5 0.38 0.43
KO 141031P00041000 P 10/31/14 41.0 0.52 0.59
KO 141031P00041500 P 10/31/14 41.5 0.72 0.80
KO 141031P00042000 P 10/31/14 42.0 0.98 1.07
KO 141031P00042500 P 10/31/14 42.5 1.31 1.40
KO 141031P00043000 P 10/31/14 43.0 1.68 1.78
KO 141031P00043500 P 10/31/14 43.5 2.10 2.21
KO 141031P00044000 P 10/31/14 44.0 2.55 2.66
KO 141031P00044500 P 10/31/14 44.5 2.88 3.30
KO 141031P00045000 P 10/31/14 45.0 3.25 3.80
KO 141031P00045500 P 10/31/14 45.5 3.75 4.40
KO 141031P00046000 P 10/31/14 46.0 4.25 4.90
KO 141031P00046500 P 10/31/14 46.5 4.75 5.50
KO 141031P00047000 P 10/31/14 47.0 5.15 5.90
KO 141031P00047500 P 10/31/14 47.5 5.55 6.65
KO 141031P00048000 P 10/31/14 48.0 5.95 7.15
KO 141031P00048500 P 10/31/14 48.5 6.35 7.70
KO 141031P00049000 P 10/31/14 49.0 5.85 9.10
KO 141031P00049500 P 10/31/14 49.5 6.35 9.60
KO 141031P00050000 P 10/31/14 50.0 6.85 10.10
KO 141031P00050500 P 10/31/14 50.5 7.35 10.40
KO 141122C00025000 C 11/22/14 25.0 15.80 17.40
KO 141122C00026000 C 11/22/14 26.0 15.20 15.90
KO 141122C00027000 C 11/22/14 27.0 14.10 14.90
KO 141122C00028000 C 11/22/14 28.0 13.20 13.85
KO 141122C00029000 C 11/22/14 29.0 12.10 12.90
KO 141122C00030000 C 11/22/14 30.0 11.45 11.70
KO 141122C00031000 C 11/22/14 31.0 10.25 10.75
KO 141122C00032000 C 11/22/14 32.0 9.30 9.80
KO 141122C00033000 C 11/22/14 33.0 8.35 8.75
KO 141122C00034000 C 11/22/14 34.0 7.35 7.70
KO 141122C00035000 C 11/22/14 35.0 6.35 6.70
KO 141122C00036000 C 11/22/14 36.0 5.40 5.70
KO 141122C00037000 C 11/22/14 37.0 4.40 4.75
KO 141122C00038000 C 11/22/14 38.0 3.60 3.70
KO 141122C00039000 C 11/22/14 39.0 2.73 2.82
KO 141122C00040000 C 11/22/14 40.0 1.90 1.99
KO 141122C00041000 C 11/22/14 41.0 1.20 1.27
KO 141122C00042000 C 11/22/14 42.0 0.69 0.73
KO 141122C00043000 C 11/22/14 43.0 0.35 0.37
KO 141122C00044000 C 11/22/14 44.0 0.17 0.18
KO 141122C00045000 C 11/22/14 45.0 0.08 0.10
KO 141122C00046000 C 11/22/14 46.0 0.04 0.06
KO 141122C00047000 C 11/22/14 47.0 0.02 0.04
KO 141122C00048000 C 11/22/14 48.0 0.01 0.04
KO 141122C00049000 C 11/22/14 49.0 0.01 0.04
KO 141122C00050000 C 11/22/14 50.0 0.00 0.03
KO 141122P00025000 P 11/22/14 25.0 0.00 0.02
KO 141122P00026000 P 11/22/14 26.0 0.00 0.03
KO 141122P00027000 P 11/22/14 27.0 0.00 0.03
KO 141122P00028000 P 11/22/14 28.0 0.00 0.03
KO 141122P00029000 P 11/22/14 29.0 0.01 0.04
KO 141122P00030000 P 11/22/14 30.0 0.01 0.04
KO 141122P00031000 P 11/22/14 31.0 0.02 0.04
KO 141122P00032000 P 11/22/14 32.0 0.02 0.05
KO 141122P00033000 P 11/22/14 33.0 0.03 0.05
KO 141122P00034000 P 11/22/14 34.0 0.03 0.06
KO 141122P00035000 P 11/22/14 35.0 0.05 0.07
KO 141122P00036000 P 11/22/14 36.0 0.06 0.08
KO 141122P00037000 P 11/22/14 37.0 0.08 0.11
KO 141122P00038000 P 11/22/14 38.0 0.13 0.16
KO 141122P00039000 P 11/22/14 39.0 0.22 0.24
KO 141122P00040000 P 11/22/14 40.0 0.39 0.41
KO 141122P00041000 P 11/22/14 41.0 0.68 0.72
KO 141122P00042000 P 11/22/14 42.0 1.16 1.20
KO 141122P00043000 P 11/22/14 43.0 1.82 1.87
KO 141122P00044000 P 11/22/14 44.0 2.61 2.69
KO 141122P00045000 P 11/22/14 45.0 3.55 3.60
KO 141122P00046000 P 11/22/14 46.0 4.40 4.75
KO 141122P00047000 P 11/22/14 47.0 5.40 5.75
KO 141122P00048000 P 11/22/14 48.0 6.30 6.70
KO 141122P00049000 P 11/22/14 49.0 7.30 7.75
KO 141122P00050000 P 11/22/14 50.0 8.25 8.75
KO 150117C00020000 C 01/17/15 20.0 21.25 22.15
KO 150117C00021000 C 01/17/15 21.0 20.25 21.15
KO 150117C00022500 C 01/17/15 22.5 18.75 19.40
KO 150117C00024000 C 01/17/15 24.0 17.25 17.90
KO 150117C00025000 C 01/17/15 25.0 16.25 16.90
KO 150117C00026000 C 01/17/15 26.0 15.35 15.70
KO 150117C00027500 C 01/17/15 27.5 13.85 14.15
KO 150117C00029000 C 01/17/15 29.0 12.45 12.65
KO 150117C00030000 C 01/17/15 30.0 11.45 11.70
KO 150117C00031000 C 01/17/15 31.0 10.45 10.70
KO 150117C00032500 C 01/17/15 32.5 8.90 9.25
KO 150117C00034000 C 01/17/15 34.0 7.35 7.75
KO 150117C00035000 C 01/17/15 35.0 6.45 6.70
KO 150117C00036000 C 01/17/15 36.0 5.45 5.75
KO 150117C00037500 C 01/17/15 37.5 4.15 4.25
KO 150117C00039000 C 01/17/15 39.0 2.86 2.95
KO 150117C00040000 C 01/17/15 40.0 2.09 2.13
KO 150117C00041000 C 01/17/15 41.0 1.42 1.48
KO 150117C00042500 C 01/17/15 42.5 0.72 0.76
KO 150117C00044000 C 01/17/15 44.0 0.33 0.35
KO 150117C00045000 C 01/17/15 45.0 0.19 0.21
KO 150117C00046000 C 01/17/15 46.0 0.11 0.13
KO 150117C00047500 C 01/17/15 47.5 0.05 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 0.00 0.02
KO 150117P00020000 P 01/17/15 20.0 0.00 0.02
KO 150117P00021000 P 01/17/15 21.0 0.00 0.02
KO 150117P00022500 P 01/17/15 22.5 0.01 0.03
KO 150117P00024000 P 01/17/15 24.0 0.00 0.03
KO 150117P00025000 P 01/17/15 25.0 0.00 0.04
KO 150117P00026000 P 01/17/15 26.0 0.01 0.04
KO 150117P00027500 P 01/17/15 27.5 0.03 0.05
KO 150117P00029000 P 01/17/15 29.0 0.03 0.06
KO 150117P00030000 P 01/17/15 30.0 0.05 0.06
KO 150117P00031000 P 01/17/15 31.0 0.05 0.07
KO 150117P00032500 P 01/17/15 32.5 0.07 0.09
KO 150117P00034000 P 01/17/15 34.0 0.09 0.11
KO 150117P00035000 P 01/17/15 35.0 0.12 0.14
KO 150117P00036000 P 01/17/15 36.0 0.15 0.19
KO 150117P00037500 P 01/17/15 37.5 0.27 0.30
KO 150117P00039000 P 01/17/15 39.0 0.50 0.52
KO 150117P00040000 P 01/17/15 40.0 0.75 0.77
KO 150117P00041000 P 01/17/15 41.0 1.10 1.16
KO 150117P00042500 P 01/17/15 42.5 1.93 1.99
KO 150117P00044000 P 01/17/15 44.0 3.05 3.15
KO 150117P00045000 P 01/17/15 45.0 3.90 4.00
KO 150117P00046000 P 01/17/15 46.0 4.80 4.95
KO 150117P00047500 P 01/17/15 47.5 6.15 6.55
KO 150117P00049000 P 01/17/15 49.0 7.60 8.05
KO 150117P00050000 P 01/17/15 50.0 8.60 9.05
KO 150117P00055000 P 01/17/15 55.0 13.40 14.15
KO 150117P00060000 P 01/17/15 60.0 18.65 19.30
KO 150220C00021000 C 02/20/15 21.0 18.85 22.20
KO 150220C00023000 C 02/20/15 23.0 16.90 20.10
KO 150220C00024000 C 02/20/15 24.0 15.85 19.20
KO 150220C00025000 C 02/20/15 25.0 14.85 18.20
KO 150220C00026000 C 02/20/15 26.0 14.70 16.20
KO 150220C00027000 C 02/20/15 27.0 13.85 15.15
KO 150220C00028000 C 02/20/15 28.0 13.15 13.90
KO 150220C00029000 C 02/20/15 29.0 12.15 12.90
KO 150220C00030000 C 02/20/15 30.0 11.25 11.85
KO 150220C00031000 C 02/20/15 31.0 10.20 10.85
KO 150220C00032000 C 02/20/15 32.0 9.35 9.80
KO 150220C00033000 C 02/20/15 33.0 8.35 8.70
KO 150220C00034000 C 02/20/15 34.0 7.35 7.70
KO 150220C00035000 C 02/20/15 35.0 6.35 6.85
KO 150220C00036000 C 02/20/15 36.0 5.45 5.80
KO 150220C00037000 C 02/20/15 37.0 4.70 4.75
KO 150220C00038000 C 02/20/15 38.0 3.80 3.90
KO 150220C00039000 C 02/20/15 39.0 2.96 3.05
KO 150220C00040000 C 02/20/15 40.0 2.23 2.31
KO 150220C00041000 C 02/20/15 41.0 1.61 1.68
KO 150220C00042000 C 02/20/15 42.0 1.11 1.17
KO 150220C00043000 C 02/20/15 43.0 0.73 0.78
KO 150220C00044000 C 02/20/15 44.0 0.47 0.51
KO 150220C00045000 C 02/20/15 45.0 0.29 0.32
KO 150220C00046000 C 02/20/15 46.0 0.17 0.21
KO 150220C00047000 C 02/20/15 47.0 0.10 0.14
KO 150220C00048000 C 02/20/15 48.0 0.07 0.09
KO 150220C00049000 C 02/20/15 49.0 0.05 0.07
KO 150220C00050000 C 02/20/15 50.0 0.03 0.05
KO 150220P00021000 P 02/20/15 21.0 0.00 0.03
KO 150220P00023000 P 02/20/15 23.0 0.00 0.04
KO 150220P00024000 P 02/20/15 24.0 0.01 0.04
KO 150220P00025000 P 02/20/15 25.0 0.02 0.04
KO 150220P00026000 P 02/20/15 26.0 0.02 0.05
KO 150220P00027000 P 02/20/15 27.0 0.03 0.05
KO 150220P00028000 P 02/20/15 28.0 0.04 0.06
KO 150220P00029000 P 02/20/15 29.0 0.04 0.07
KO 150220P00030000 P 02/20/15 30.0 0.05 0.08
KO 150220P00031000 P 02/20/15 31.0 0.07 0.09
KO 150220P00032000 P 02/20/15 32.0 0.08 0.10
KO 150220P00033000 P 02/20/15 33.0 0.10 0.13
KO 150220P00034000 P 02/20/15 34.0 0.12 0.15
KO 150220P00035000 P 02/20/15 35.0 0.16 0.20
KO 150220P00036000 P 02/20/15 36.0 0.22 0.27
KO 150220P00037000 P 02/20/15 37.0 0.32 0.36
KO 150220P00038000 P 02/20/15 38.0 0.45 0.50
KO 150220P00039000 P 02/20/15 39.0 0.64 0.70
KO 150220P00040000 P 02/20/15 40.0 0.92 0.98
KO 150220P00041000 P 02/20/15 41.0 1.31 1.36
KO 150220P00042000 P 02/20/15 42.0 1.82 1.87
KO 150220P00043000 P 02/20/15 43.0 2.45 2.50
KO 150220P00044000 P 02/20/15 44.0 3.15 3.25
KO 150220P00045000 P 02/20/15 45.0 4.00 4.10
KO 150220P00046000 P 02/20/15 46.0 4.90 5.00
KO 150220P00047000 P 02/20/15 47.0 5.75 6.05
KO 150220P00048000 P 02/20/15 48.0 6.60 7.10
KO 150220P00049000 P 02/20/15 49.0 7.65 8.00
KO 150220P00050000 P 02/20/15 50.0 8.55 9.05
KO 160115C00020000 C 01/15/16 20.0 19.10 23.60
KO 160115C00023000 C 01/15/16 23.0 16.10 20.60
KO 160115C00025000 C 01/15/16 25.0 14.90 18.10
KO 160115C00028000 C 01/15/16 28.0 12.75 14.35
KO 160115C00030000 C 01/15/16 30.0 11.50 11.80
KO 160115C00033000 C 01/15/16 33.0 8.65 8.80
KO 160115C00035000 C 01/15/16 35.0 6.85 7.05
KO 160115C00037000 C 01/15/16 37.0 5.20 5.45
KO 160115C00040000 C 01/15/16 40.0 3.30 3.45
KO 160115C00042000 C 01/15/16 42.0 2.35 2.40
KO 160115C00045000 C 01/15/16 45.0 1.29 1.34
KO 160115C00047000 C 01/15/16 47.0 0.84 0.89
KO 160115C00050000 C 01/15/16 50.0 0.42 0.48
KO 160115C00055000 C 01/15/16 55.0 0.13 0.19
KO 160115P00020000 P 01/15/16 20.0 0.06 0.11
KO 160115P00023000 P 01/15/16 23.0 0.12 0.17
KO 160115P00025000 P 01/15/16 25.0 0.16 0.22
KO 160115P00028000 P 01/15/16 28.0 0.31 0.35
KO 160115P00030000 P 01/15/16 30.0 0.45 0.48
KO 160115P00033000 P 01/15/16 33.0 0.79 0.81
KO 160115P00035000 P 01/15/16 35.0 1.13 1.18
KO 160115P00037000 P 01/15/16 37.0 1.67 1.71
KO 160115P00040000 P 01/15/16 40.0 2.79 2.85
KO 160115P00042000 P 01/15/16 42.0 3.85 3.95
KO 160115P00045000 P 01/15/16 45.0 5.80 5.95
KO 160115P00047000 P 01/15/16 47.0 7.30 7.60
KO 160115P00050000 P 01/15/16 50.0 9.85 10.20
KO 160115P00055000 P 01/15/16 55.0 13.95 15.50

OPRA data is delayed 15 minutes.