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 (2015-01-23)Premium Content

Coca Cola Company (KO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 150424C00031000 C 04/24/15 31.0 9.20 9.40
KO 150424C00032000 C 04/24/15 32.0 8.25 8.40
KO 150424C00033000 C 04/24/15 33.0 7.25 7.40
KO 150424C00033500 C 04/24/15 33.5 6.75 6.90
KO 150424C00034000 C 04/24/15 34.0 6.25 6.40
KO 150424C00034500 C 04/24/15 34.5 5.75 5.90
KO 150424C00035000 C 04/24/15 35.0 5.25 5.40
KO 150424C00035500 C 04/24/15 35.5 4.75 4.90
KO 150424C00036000 C 04/24/15 36.0 4.25 4.40
KO 150424C00036500 C 04/24/15 36.5 3.75 3.90
KO 150424C00037000 C 04/24/15 37.0 3.30 3.40
KO 150424C00037500 C 04/24/15 37.5 2.81 2.93
KO 150424C00038000 C 04/24/15 38.0 2.34 2.46
KO 150424C00038500 C 04/24/15 38.5 1.88 1.99
KO 150424C00039000 C 04/24/15 39.0 1.46 1.54
KO 150424C00039500 C 04/24/15 39.5 1.07 1.10
KO 150424C00040000 C 04/24/15 40.0 0.73 0.78
KO 150424C00040500 C 04/24/15 40.5 0.48 0.51
KO 150424C00041000 C 04/24/15 41.0 0.31 0.32
KO 150424C00041500 C 04/24/15 41.5 0.17 0.19
KO 150424C00042000 C 04/24/15 42.0 0.10 0.12
KO 150424C00042500 C 04/24/15 42.5 0.05 0.08
KO 150424C00043000 C 04/24/15 43.0 0.02 0.04
KO 150424C00043500 C 04/24/15 43.5 0.01 0.05
KO 150424C00044000 C 04/24/15 44.0 0.00 0.04
KO 150424C00044500 C 04/24/15 44.5 0.00 0.03
KO 150424C00045000 C 04/24/15 45.0 0.00 0.02
KO 150424C00045500 C 04/24/15 45.5 0.00 0.02
KO 150424C00046000 C 04/24/15 46.0 0.00 0.02
KO 150424C00046500 C 04/24/15 46.5 0.00 0.02
KO 150424C00047000 C 04/24/15 47.0 0.00 0.02
KO 150424C00047500 C 04/24/15 47.5 0.00 0.02
KO 150424C00048000 C 04/24/15 48.0 0.00 0.02
KO 150424C00048500 C 04/24/15 48.5 0.00 0.02
KO 150424C00049000 C 04/24/15 49.0 0.00 0.02
KO 150424C00049500 C 04/24/15 49.5 0.00 0.02
KO 150424C00050000 C 04/24/15 50.0 0.00 0.02
KO 150424C00050500 C 04/24/15 50.5 0.00 0.02
KO 150424C00051000 C 04/24/15 51.0 0.00 0.02
KO 150424C00051500 C 04/24/15 51.5 0.00 0.02
KO 150424C00052000 C 04/24/15 52.0 0.00 0.02
KO 150424C00052500 C 04/24/15 52.5 0.00 0.02
KO 150424C00053000 C 04/24/15 53.0 0.00 0.02
KO 150424P00031000 P 04/24/15 31.0 0.00 0.02
KO 150424P00032000 P 04/24/15 32.0 0.00 0.02
KO 150424P00033000 P 04/24/15 33.0 0.00 0.02
KO 150424P00033500 P 04/24/15 33.5 0.00 0.02
KO 150424P00034000 P 04/24/15 34.0 0.00 0.02
KO 150424P00034500 P 04/24/15 34.5 0.00 0.02
KO 150424P00035000 P 04/24/15 35.0 0.00 0.02
KO 150424P00035500 P 04/24/15 35.5 0.00 0.02
KO 150424P00036000 P 04/24/15 36.0 0.00 0.03
KO 150424P00036500 P 04/24/15 36.5 0.00 0.03
KO 150424P00037000 P 04/24/15 37.0 0.01 0.04
KO 150424P00037500 P 04/24/15 37.5 0.04 0.07
KO 150424P00038000 P 04/24/15 38.0 0.05 0.09
KO 150424P00038500 P 04/24/15 38.5 0.08 0.11
KO 150424P00039000 P 04/24/15 39.0 0.16 0.18
KO 150424P00039500 P 04/24/15 39.5 0.28 0.29
KO 150424P00040000 P 04/24/15 40.0 0.43 0.46
KO 150424P00040500 P 04/24/15 40.5 0.67 0.70
KO 150424P00041000 P 04/24/15 41.0 0.98 1.01
KO 150424P00041500 P 04/24/15 41.5 1.35 1.39
KO 150424P00042000 P 04/24/15 42.0 1.75 1.82
KO 150424P00042500 P 04/24/15 42.5 2.19 2.28
KO 150424P00043000 P 04/24/15 43.0 2.67 2.76
KO 150424P00043500 P 04/24/15 43.5 3.15 3.25
KO 150424P00044000 P 04/24/15 44.0 3.65 3.75
KO 150424P00044500 P 04/24/15 44.5 4.10 4.25
KO 150424P00045000 P 04/24/15 45.0 4.60 4.75
KO 150424P00045500 P 04/24/15 45.5 5.10 5.25
KO 150424P00046000 P 04/24/15 46.0 5.60 5.75
KO 150424P00046500 P 04/24/15 46.5 6.10 6.25
KO 150424P00047000 P 04/24/15 47.0 6.60 6.75
KO 150424P00047500 P 04/24/15 47.5 7.10 7.25
KO 150424P00048000 P 04/24/15 48.0 7.60 7.75
KO 150424P00048500 P 04/24/15 48.5 8.10 8.25
KO 150424P00049000 P 04/24/15 49.0 8.60 8.75
KO 150424P00049500 P 04/24/15 49.5 9.10 9.25
KO 150424P00050000 P 04/24/15 50.0 9.60 9.75
KO 150424P00050500 P 04/24/15 50.5 10.10 10.30
KO 150424P00051000 P 04/24/15 51.0 10.60 10.80
KO 150424P00051500 P 04/24/15 51.5 11.10 11.30
KO 150424P00052000 P 04/24/15 52.0 11.60 11.80
KO 150424P00052500 P 04/24/15 52.5 10.85 13.50
KO 150424P00053000 P 04/24/15 53.0 11.35 14.00
KO 150501C00031000 C 05/01/15 31.0 9.25 9.40
KO 150501C00032000 C 05/01/15 32.0 8.25 8.40
KO 150501C00033000 C 05/01/15 33.0 7.25 7.40
KO 150501C00033500 C 05/01/15 33.5 6.75 6.90
KO 150501C00034000 C 05/01/15 34.0 6.25 6.40
KO 150501C00034500 C 05/01/15 34.5 5.75 5.90
KO 150501C00035000 C 05/01/15 35.0 5.25 5.40
KO 150501C00035500 C 05/01/15 35.5 4.75 4.90
KO 150501C00036000 C 05/01/15 36.0 4.30 4.40
KO 150501C00036500 C 05/01/15 36.5 3.80 3.95
KO 150501C00037000 C 05/01/15 37.0 3.30 3.45
KO 150501C00037500 C 05/01/15 37.5 2.84 2.96
KO 150501C00038000 C 05/01/15 38.0 2.38 2.48
KO 150501C00038500 C 05/01/15 38.5 1.93 2.03
KO 150501C00039000 C 05/01/15 39.0 1.52 1.56
KO 150501C00039500 C 05/01/15 39.5 1.13 1.18
KO 150501C00040000 C 05/01/15 40.0 0.80 0.87
KO 150501C00040500 C 05/01/15 40.5 0.55 0.58
KO 150501C00041000 C 05/01/15 41.0 0.36 0.38
KO 150501C00041500 C 05/01/15 41.5 0.22 0.25
KO 150501C00042000 C 05/01/15 42.0 0.14 0.16
KO 150501C00042500 C 05/01/15 42.5 0.07 0.11
KO 150501C00043000 C 05/01/15 43.0 0.05 0.08
KO 150501C00043500 C 05/01/15 43.5 0.02 0.06
KO 150501C00044000 C 05/01/15 44.0 0.01 0.04
KO 150501C00044500 C 05/01/15 44.5 0.01 0.03
KO 150501C00045000 C 05/01/15 45.0 0.01 0.03
KO 150501C00045500 C 05/01/15 45.5 0.00 0.03
KO 150501C00046000 C 05/01/15 46.0 0.00 0.03
KO 150501C00046500 C 05/01/15 46.5 0.00 0.02
KO 150501C00047000 C 05/01/15 47.0 0.00 0.02
KO 150501C00047500 C 05/01/15 47.5 0.00 0.02
KO 150501C00048000 C 05/01/15 48.0 0.00 0.02
KO 150501C00048500 C 05/01/15 48.5 0.00 0.02
KO 150501C00049000 C 05/01/15 49.0 0.00 0.02
KO 150501C00050000 C 05/01/15 50.0 0.00 0.02
KO 150501C00051000 C 05/01/15 51.0 0.00 0.02
KO 150501P00031000 P 05/01/15 31.0 0.00 0.02
KO 150501P00032000 P 05/01/15 32.0 0.00 0.02
KO 150501P00033000 P 05/01/15 33.0 0.00 0.02
KO 150501P00033500 P 05/01/15 33.5 0.00 0.02
KO 150501P00034000 P 05/01/15 34.0 0.00 0.03
KO 150501P00034500 P 05/01/15 34.5 0.00 0.03
KO 150501P00035000 P 05/01/15 35.0 0.00 0.03
KO 150501P00035500 P 05/01/15 35.5 0.00 0.04
KO 150501P00036000 P 05/01/15 36.0 0.01 0.04
KO 150501P00036500 P 05/01/15 36.5 0.01 0.05
KO 150501P00037000 P 05/01/15 37.0 0.02 0.06
KO 150501P00037500 P 05/01/15 37.5 0.03 0.08
KO 150501P00038000 P 05/01/15 38.0 0.08 0.10
KO 150501P00038500 P 05/01/15 38.5 0.13 0.14
KO 150501P00039000 P 05/01/15 39.0 0.21 0.23
KO 150501P00039500 P 05/01/15 39.5 0.33 0.35
KO 150501P00040000 P 05/01/15 40.0 0.50 0.53
KO 150501P00040500 P 05/01/15 40.5 0.73 0.76
KO 150501P00041000 P 05/01/15 41.0 0.99 1.08
KO 150501P00041500 P 05/01/15 41.5 1.39 1.45
KO 150501P00042000 P 05/01/15 42.0 1.81 1.85
KO 150501P00042500 P 05/01/15 42.5 2.22 2.31
KO 150501P00043000 P 05/01/15 43.0 2.69 2.78
KO 150501P00043500 P 05/01/15 43.5 3.15 3.30
KO 150501P00044000 P 05/01/15 44.0 3.65 3.75
KO 150501P00044500 P 05/01/15 44.5 4.15 4.25
KO 150501P00045000 P 05/01/15 45.0 4.65 4.75
KO 150501P00045500 P 05/01/15 45.5 5.10 5.25
KO 150501P00046000 P 05/01/15 46.0 5.60 5.80
KO 150501P00046500 P 05/01/15 46.5 6.10 6.25
KO 150501P00047000 P 05/01/15 47.0 6.60 6.75
KO 150501P00047500 P 05/01/15 47.5 7.10 7.25
KO 150501P00048000 P 05/01/15 48.0 7.60 7.75
KO 150501P00048500 P 05/01/15 48.5 8.10 8.25
KO 150501P00049000 P 05/01/15 49.0 8.60 8.75
KO 150501P00050000 P 05/01/15 50.0 9.60 9.75
KO 150501P00051000 P 05/01/15 51.0 10.60 10.75
KO 150508C00031000 C 05/08/15 31.0 9.25 9.40
KO 150508C00032000 C 05/08/15 32.0 8.25 8.40
KO 150508C00033000 C 05/08/15 33.0 7.30 7.40
KO 150508C00033500 C 05/08/15 33.5 6.80 6.90
KO 150508C00034000 C 05/08/15 34.0 6.30 6.40
KO 150508C00034500 C 05/08/15 34.5 5.80 5.90
KO 150508C00035000 C 05/08/15 35.0 5.30 5.40
KO 150508C00035500 C 05/08/15 35.5 4.80 4.95
KO 150508C00036000 C 05/08/15 36.0 4.30 4.45
KO 150508C00036500 C 05/08/15 36.5 3.80 3.95
KO 150508C00037000 C 05/08/15 37.0 3.35 3.45
KO 150508C00037500 C 05/08/15 37.5 2.87 2.99
KO 150508C00038000 C 05/08/15 38.0 2.41 2.53
KO 150508C00038500 C 05/08/15 38.5 1.97 2.02
KO 150508C00039000 C 05/08/15 39.0 1.56 1.60
KO 150508C00039500 C 05/08/15 39.5 1.19 1.24
KO 150508C00040000 C 05/08/15 40.0 0.87 0.90
KO 150508C00040500 C 05/08/15 40.5 0.60 0.65
KO 150508C00041000 C 05/08/15 41.0 0.41 0.44
KO 150508C00041500 C 05/08/15 41.5 0.26 0.29
KO 150508C00042000 C 05/08/15 42.0 0.17 0.20
KO 150508C00042500 C 05/08/15 42.5 0.11 0.14
KO 150508C00043000 C 05/08/15 43.0 0.06 0.10
KO 150508C00043500 C 05/08/15 43.5 0.04 0.07
KO 150508C00044000 C 05/08/15 44.0 0.02 0.06
KO 150508C00044500 C 05/08/15 44.5 0.01 0.04
KO 150508C00045000 C 05/08/15 45.0 0.01 0.04
KO 150508C00045500 C 05/08/15 45.5 0.00 0.03
KO 150508C00046000 C 05/08/15 46.0 0.00 0.03
KO 150508C00046500 C 05/08/15 46.5 0.00 0.03
KO 150508C00047000 C 05/08/15 47.0 0.00 0.02
KO 150508C00047500 C 05/08/15 47.5 0.00 0.02
KO 150508C00048000 C 05/08/15 48.0 0.00 0.02
KO 150508C00048500 C 05/08/15 48.5 0.00 0.02
KO 150508C00049000 C 05/08/15 49.0 0.00 0.02
KO 150508C00050000 C 05/08/15 50.0 0.00 0.02
KO 150508C00051000 C 05/08/15 51.0 0.00 0.02
KO 150508P00031000 P 05/08/15 31.0 0.00 0.02
KO 150508P00032000 P 05/08/15 32.0 0.00 0.02
KO 150508P00033000 P 05/08/15 33.0 0.00 0.03
KO 150508P00033500 P 05/08/15 33.5 0.00 0.03
KO 150508P00034000 P 05/08/15 34.0 0.00 0.03
KO 150508P00034500 P 05/08/15 34.5 0.00 0.04
KO 150508P00035000 P 05/08/15 35.0 0.01 0.04
KO 150508P00035500 P 05/08/15 35.5 0.01 0.04
KO 150508P00036000 P 05/08/15 36.0 0.01 0.05
KO 150508P00036500 P 05/08/15 36.5 0.02 0.06
KO 150508P00037000 P 05/08/15 37.0 0.03 0.08
KO 150508P00037500 P 05/08/15 37.5 0.07 0.11
KO 150508P00038000 P 05/08/15 38.0 0.11 0.13
KO 150508P00038500 P 05/08/15 38.5 0.17 0.19
KO 150508P00039000 P 05/08/15 39.0 0.25 0.28
KO 150508P00039500 P 05/08/15 39.5 0.38 0.40
KO 150508P00040000 P 05/08/15 40.0 0.55 0.58
KO 150508P00040500 P 05/08/15 40.5 0.79 0.82
KO 150508P00041000 P 05/08/15 41.0 1.08 1.12
KO 150508P00041500 P 05/08/15 41.5 1.41 1.49
KO 150508P00042000 P 05/08/15 42.0 1.84 1.89
KO 150508P00042500 P 05/08/15 42.5 2.24 2.34
KO 150508P00043000 P 05/08/15 43.0 2.71 2.80
KO 150508P00043500 P 05/08/15 43.5 3.15 3.30
KO 150508P00044000 P 05/08/15 44.0 3.65 3.80
KO 150508P00044500 P 05/08/15 44.5 4.15 4.25
KO 150508P00045000 P 05/08/15 45.0 4.65 4.75
KO 150508P00045500 P 05/08/15 45.5 5.15 5.25
KO 150508P00046000 P 05/08/15 46.0 5.60 5.75
KO 150508P00046500 P 05/08/15 46.5 6.10 6.25
KO 150508P00047000 P 05/08/15 47.0 6.60 6.75
KO 150508P00047500 P 05/08/15 47.5 7.10 7.25
KO 150508P00048000 P 05/08/15 48.0 7.60 7.75
KO 150508P00048500 P 05/08/15 48.5 8.10 8.25
KO 150508P00049000 P 05/08/15 49.0 8.60 8.75
KO 150508P00050000 P 05/08/15 50.0 9.60 9.75
KO 150508P00051000 P 05/08/15 51.0 10.60 10.80
KO 150515C00023000 C 05/15/15 23.0 15.70 18.95
KO 150515C00024000 C 05/15/15 24.0 14.70 17.95
KO 150515C00025000 C 05/15/15 25.0 13.95 16.95
KO 150515C00026000 C 05/15/15 26.0 12.75 15.95
KO 150515C00027000 C 05/15/15 27.0 12.05 14.70
KO 150515C00028000 C 05/15/15 28.0 11.10 13.85
KO 150515C00029000 C 05/15/15 29.0 9.95 12.95
KO 150515C00030000 C 05/15/15 30.0 10.25 11.65
KO 150515C00031000 C 05/15/15 31.0 9.30 9.40
KO 150515C00032000 C 05/15/15 32.0 8.30 8.40
KO 150515C00033000 C 05/15/15 33.0 7.30 7.40
KO 150515C00034000 C 05/15/15 34.0 6.30 6.45
KO 150515C00035000 C 05/15/15 35.0 5.30 5.45
KO 150515C00036000 C 05/15/15 36.0 4.30 4.45
KO 150515C00037000 C 05/15/15 37.0 3.35 3.50
KO 150515C00038000 C 05/15/15 38.0 2.45 2.50
KO 150515C00039000 C 05/15/15 39.0 1.61 1.69
KO 150515C00040000 C 05/15/15 40.0 0.93 0.96
KO 150515C00041000 C 05/15/15 41.0 0.47 0.48
KO 150515C00042000 C 05/15/15 42.0 0.21 0.23
KO 150515C00043000 C 05/15/15 43.0 0.10 0.12
KO 150515C00044000 C 05/15/15 44.0 0.05 0.07
KO 150515C00045000 C 05/15/15 45.0 0.04 0.05
KO 150515C00046000 C 05/15/15 46.0 0.02 0.04
KO 150515C00047000 C 05/15/15 47.0 0.01 0.03
KO 150515C00048000 C 05/15/15 48.0 0.00 0.03
KO 150515C00049000 C 05/15/15 49.0 0.00 0.02
KO 150515C00050000 C 05/15/15 50.0 0.00 0.02
KO 150515C00055000 C 05/15/15 55.0 0.00 0.02
KO 150515P00023000 P 05/15/15 23.0 0.00 0.02
KO 150515P00024000 P 05/15/15 24.0 0.00 0.02
KO 150515P00025000 P 05/15/15 25.0 0.00 0.02
KO 150515P00026000 P 05/15/15 26.0 0.00 0.02
KO 150515P00027000 P 05/15/15 27.0 0.00 0.02
KO 150515P00028000 P 05/15/15 28.0 0.00 0.02
KO 150515P00029000 P 05/15/15 29.0 0.00 0.02
KO 150515P00030000 P 05/15/15 30.0 0.00 0.02
KO 150515P00031000 P 05/15/15 31.0 0.00 0.02
KO 150515P00032000 P 05/15/15 32.0 0.00 0.02
KO 150515P00033000 P 05/15/15 33.0 0.00 0.03
KO 150515P00034000 P 05/15/15 34.0 0.00 0.03
KO 150515P00035000 P 05/15/15 35.0 0.02 0.04
KO 150515P00036000 P 05/15/15 36.0 0.03 0.04
KO 150515P00037000 P 05/15/15 37.0 0.07 0.09
KO 150515P00038000 P 05/15/15 38.0 0.14 0.16
KO 150515P00039000 P 05/15/15 39.0 0.30 0.31
KO 150515P00040000 P 05/15/15 40.0 0.60 0.62
KO 150515P00041000 P 05/15/15 41.0 1.13 1.17
KO 150515P00042000 P 05/15/15 42.0 1.87 1.92
KO 150515P00043000 P 05/15/15 43.0 2.72 2.82
KO 150515P00044000 P 05/15/15 44.0 3.65 3.80
KO 150515P00045000 P 05/15/15 45.0 4.65 4.75
KO 150515P00046000 P 05/15/15 46.0 5.65 5.75
KO 150515P00047000 P 05/15/15 47.0 6.60 6.75
KO 150515P00048000 P 05/15/15 48.0 7.60 7.75
KO 150515P00049000 P 05/15/15 49.0 8.60 8.75
KO 150515P00050000 P 05/15/15 50.0 9.60 9.75
KO 150515P00055000 P 05/15/15 55.0 14.05 16.25
KO 150522C00032000 C 05/22/15 32.0 8.30 8.40
KO 150522C00033000 C 05/22/15 33.0 7.30 7.45
KO 150522C00033500 C 05/22/15 33.5 6.80 6.95
KO 150522C00034000 C 05/22/15 34.0 6.30 6.45
KO 150522C00034500 C 05/22/15 34.5 5.80 5.95
KO 150522C00035000 C 05/22/15 35.0 5.30 5.45
KO 150522C00035500 C 05/22/15 35.5 4.85 4.95
KO 150522C00036000 C 05/22/15 36.0 4.35 4.45
KO 150522C00036500 C 05/22/15 36.5 3.85 4.00
KO 150522C00037000 C 05/22/15 37.0 3.40 3.50
KO 150522C00037500 C 05/22/15 37.5 2.94 3.05
KO 150522C00038000 C 05/22/15 38.0 2.48 2.61
KO 150522C00038500 C 05/22/15 38.5 2.05 2.18
KO 150522C00039000 C 05/22/15 39.0 1.66 1.71
KO 150522C00039500 C 05/22/15 39.5 1.30 1.41
KO 150522C00040000 C 05/22/15 40.0 0.99 1.02
KO 150522C00040500 C 05/22/15 40.5 0.73 0.76
KO 150522C00041000 C 05/22/15 41.0 0.52 0.55
KO 150522C00041500 C 05/22/15 41.5 0.36 0.39
KO 150522C00042000 C 05/22/15 42.0 0.25 0.28
KO 150522C00042500 C 05/22/15 42.5 0.17 0.20
KO 150522C00043000 C 05/22/15 43.0 0.12 0.14
KO 150522C00043500 C 05/22/15 43.5 0.07 0.11
KO 150522C00044000 C 05/22/15 44.0 0.05 0.08
KO 150522C00044500 C 05/22/15 44.5 0.03 0.06
KO 150522C00045000 C 05/22/15 45.0 0.03 0.05
KO 150522C00045500 C 05/22/15 45.5 0.02 0.04
KO 150522C00046000 C 05/22/15 46.0 0.02 0.04
KO 150522C00046500 C 05/22/15 46.5 0.01 0.04
KO 150522C00047000 C 05/22/15 47.0 0.01 0.03
KO 150522C00047500 C 05/22/15 47.5 0.01 0.03
KO 150522C00048000 C 05/22/15 48.0 0.01 0.03
KO 150522C00048500 C 05/22/15 48.5 0.01 0.03
KO 150522C00049000 C 05/22/15 49.0 0.00 0.03
KO 150522P00032000 P 05/22/15 32.0 0.00 0.03
KO 150522P00033000 P 05/22/15 33.0 0.01 0.03
KO 150522P00033500 P 05/22/15 33.5 0.01 0.03
KO 150522P00034000 P 05/22/15 34.0 0.01 0.04
KO 150522P00034500 P 05/22/15 34.5 0.02 0.04
KO 150522P00035000 P 05/22/15 35.0 0.02 0.05
KO 150522P00035500 P 05/22/15 35.5 0.02 0.07
KO 150522P00036000 P 05/22/15 36.0 0.03 0.08
KO 150522P00036500 P 05/22/15 36.5 0.06 0.09
KO 150522P00037000 P 05/22/15 37.0 0.08 0.11
KO 150522P00037500 P 05/22/15 37.5 0.12 0.14
KO 150522P00038000 P 05/22/15 38.0 0.17 0.19
KO 150522P00038500 P 05/22/15 38.5 0.23 0.27
KO 150522P00039000 P 05/22/15 39.0 0.34 0.37
KO 150522P00039500 P 05/22/15 39.5 0.48 0.50
KO 150522P00040000 P 05/22/15 40.0 0.66 0.68
KO 150522P00040500 P 05/22/15 40.5 0.89 0.92
KO 150522P00041000 P 05/22/15 41.0 1.18 1.23
KO 150522P00041500 P 05/22/15 41.5 1.52 1.57
KO 150522P00042000 P 05/22/15 42.0 1.85 1.96
KO 150522P00042500 P 05/22/15 42.5 2.28 2.38
KO 150522P00043000 P 05/22/15 43.0 2.74 2.83
KO 150522P00043500 P 05/22/15 43.5 3.20 3.30
KO 150522P00044000 P 05/22/15 44.0 3.65 3.80
KO 150522P00044500 P 05/22/15 44.5 4.15 4.30
KO 150522P00045000 P 05/22/15 45.0 4.65 4.75
KO 150522P00045500 P 05/22/15 45.5 5.15 5.25
KO 150522P00046000 P 05/22/15 46.0 5.65 5.75
KO 150522P00046500 P 05/22/15 46.5 6.10 6.25
KO 150522P00047000 P 05/22/15 47.0 6.60 6.75
KO 150522P00047500 P 05/22/15 47.5 7.10 7.25
KO 150522P00048000 P 05/22/15 48.0 7.60 7.75
KO 150522P00048500 P 05/22/15 48.5 8.10 8.25
KO 150522P00049000 P 05/22/15 49.0 8.60 8.75
KO 150529C00033000 C 05/29/15 33.0 7.30 7.45
KO 150529C00033500 C 05/29/15 33.5 6.80 6.95
KO 150529C00034000 C 05/29/15 34.0 6.30 6.45
KO 150529C00034500 C 05/29/15 34.5 5.80 5.95
KO 150529C00035000 C 05/29/15 35.0 5.35 5.45
KO 150529C00035500 C 05/29/15 35.5 4.85 5.00
KO 150529C00036000 C 05/29/15 36.0 4.35 4.50
KO 150529C00036500 C 05/29/15 36.5 3.85 4.00
KO 150529C00037000 C 05/29/15 37.0 3.40 3.55
KO 150529C00037500 C 05/29/15 37.5 2.96 3.05
KO 150529C00038000 C 05/29/15 38.0 2.51 2.65
KO 150529C00038500 C 05/29/15 38.5 2.08 2.22
KO 150529C00039000 C 05/29/15 39.0 1.68 1.83
KO 150529C00039500 C 05/29/15 39.5 1.36 1.40
KO 150529C00040000 C 05/29/15 40.0 1.01 1.14
KO 150529C00040500 C 05/29/15 40.5 0.77 0.81
KO 150529C00041000 C 05/29/15 41.0 0.55 0.59
KO 150529C00041500 C 05/29/15 41.5 0.39 0.43
KO 150529C00042000 C 05/29/15 42.0 0.28 0.30
KO 150529C00042500 C 05/29/15 42.5 0.19 0.22
KO 150529C00043000 C 05/29/15 43.0 0.12 0.16
KO 150529C00043500 C 05/29/15 43.5 0.09 0.12
KO 150529C00044000 C 05/29/15 44.0 0.06 0.09
KO 150529C00044500 C 05/29/15 44.5 0.04 0.07
KO 150529C00045000 C 05/29/15 45.0 0.03 0.06
KO 150529C00045500 C 05/29/15 45.5 0.02 0.05
KO 150529C00046000 C 05/29/15 46.0 0.02 0.04
KO 150529C00046500 C 05/29/15 46.5 0.01 0.04
KO 150529C00047000 C 05/29/15 47.0 0.01 0.03
KO 150529C00047500 C 05/29/15 47.5 0.01 0.03
KO 150529C00048000 C 05/29/15 48.0 0.01 0.03
KO 150529C00048500 C 05/29/15 48.5 0.01 0.03
KO 150529C00049000 C 05/29/15 49.0 0.01 0.03
KO 150529P00033000 P 05/29/15 33.0 0.01 0.03
KO 150529P00033500 P 05/29/15 33.5 0.01 0.04
KO 150529P00034000 P 05/29/15 34.0 0.02 0.04
KO 150529P00034500 P 05/29/15 34.5 0.02 0.05
KO 150529P00035000 P 05/29/15 35.0 0.02 0.06
KO 150529P00035500 P 05/29/15 35.5 0.03 0.07
KO 150529P00036000 P 05/29/15 36.0 0.04 0.09
KO 150529P00036500 P 05/29/15 36.5 0.07 0.10
KO 150529P00037000 P 05/29/15 37.0 0.10 0.13
KO 150529P00037500 P 05/29/15 37.5 0.14 0.16
KO 150529P00038000 P 05/29/15 38.0 0.19 0.23
KO 150529P00038500 P 05/29/15 38.5 0.26 0.30
KO 150529P00039000 P 05/29/15 39.0 0.35 0.41
KO 150529P00039500 P 05/29/15 39.5 0.49 0.55
KO 150529P00040000 P 05/29/15 40.0 0.70 0.72
KO 150529P00040500 P 05/29/15 40.5 0.93 0.98
KO 150529P00041000 P 05/29/15 41.0 1.16 1.28
KO 150529P00041500 P 05/29/15 41.5 1.50 1.61
KO 150529P00042000 P 05/29/15 42.0 1.88 1.98
KO 150529P00042500 P 05/29/15 42.5 2.30 2.40
KO 150529P00043000 P 05/29/15 43.0 2.75 2.84
KO 150529P00043500 P 05/29/15 43.5 3.20 3.35
KO 150529P00044000 P 05/29/15 44.0 3.65 3.80
KO 150529P00044500 P 05/29/15 44.5 4.15 4.30
KO 150529P00045000 P 05/29/15 45.0 4.65 4.75
KO 150529P00045500 P 05/29/15 45.5 5.15 5.25
KO 150529P00046000 P 05/29/15 46.0 5.65 5.75
KO 150529P00046500 P 05/29/15 46.5 6.15 6.25
KO 150529P00047000 P 05/29/15 47.0 6.60 6.75
KO 150529P00047500 P 05/29/15 47.5 7.10 7.25
KO 150529P00048000 P 05/29/15 48.0 7.60 7.75
KO 150529P00048500 P 05/29/15 48.5 8.10 8.25
KO 150529P00049000 P 05/29/15 49.0 8.60 8.75
KO 150619C00033000 C 06/19/15 33.0 7.30 7.45
KO 150619C00034000 C 06/19/15 34.0 6.35 6.45
KO 150619C00035000 C 06/19/15 35.0 5.35 5.50
KO 150619C00036000 C 06/19/15 36.0 4.40 4.50
KO 150619C00037000 C 06/19/15 37.0 3.45 3.60
KO 150619C00038000 C 06/19/15 38.0 2.58 2.71
KO 150619C00039000 C 06/19/15 39.0 1.80 1.86
KO 150619C00040000 C 06/19/15 40.0 1.15 1.19
KO 150619C00041000 C 06/19/15 41.0 0.68 0.71
KO 150619C00042000 C 06/19/15 42.0 0.37 0.39
KO 150619C00043000 C 06/19/15 43.0 0.20 0.21
KO 150619C00044000 C 06/19/15 44.0 0.10 0.12
KO 150619C00045000 C 06/19/15 45.0 0.06 0.08
KO 150619C00046000 C 06/19/15 46.0 0.04 0.06
KO 150619C00047000 C 06/19/15 47.0 0.03 0.04
KO 150619C00048000 C 06/19/15 48.0 0.02 0.04
KO 150619C00049000 C 06/19/15 49.0 0.01 0.03
KO 150619C00050000 C 06/19/15 50.0 0.01 0.03
KO 150619P00033000 P 06/19/15 33.0 0.04 0.06
KO 150619P00034000 P 06/19/15 34.0 0.05 0.07
KO 150619P00035000 P 06/19/15 35.0 0.08 0.09
KO 150619P00036000 P 06/19/15 36.0 0.13 0.14
KO 150619P00037000 P 06/19/15 37.0 0.21 0.23
KO 150619P00038000 P 06/19/15 38.0 0.36 0.38
KO 150619P00039000 P 06/19/15 39.0 0.61 0.63
KO 150619P00040000 P 06/19/15 40.0 1.01 1.03
KO 150619P00041000 P 06/19/15 41.0 1.58 1.60
KO 150619P00042000 P 06/19/15 42.0 2.30 2.33
KO 150619P00043000 P 06/19/15 43.0 3.10 3.20
KO 150619P00044000 P 06/19/15 44.0 4.00 4.15
KO 150619P00045000 P 06/19/15 45.0 4.95 5.10
KO 150619P00046000 P 06/19/15 46.0 5.95 6.05
KO 150619P00047000 P 06/19/15 47.0 6.90 7.05
KO 150619P00048000 P 06/19/15 48.0 7.90 8.05
KO 150619P00049000 P 06/19/15 49.0 8.90 9.05
KO 150619P00050000 P 06/19/15 50.0 9.90 10.05
KO 150821C00029000 C 08/21/15 29.0 9.75 11.45
KO 150821C00030000 C 08/21/15 30.0 10.30 10.45
KO 150821C00031000 C 08/21/15 31.0 9.30 9.45
KO 150821C00032000 C 08/21/15 32.0 8.30 8.45
KO 150821C00033000 C 08/21/15 33.0 7.35 7.50
KO 150821C00034000 C 08/21/15 34.0 6.35 6.50
KO 150821C00035000 C 08/21/15 35.0 5.40 5.55
KO 150821C00036000 C 08/21/15 36.0 4.45 4.65
KO 150821C00037000 C 08/21/15 37.0 3.60 3.75
KO 150821C00038000 C 08/21/15 38.0 2.82 2.89
KO 150821C00039000 C 08/21/15 39.0 2.11 2.18
KO 150821C00040000 C 08/21/15 40.0 1.52 1.56
KO 150821C00041000 C 08/21/15 41.0 1.04 1.08
KO 150821C00042000 C 08/21/15 42.0 0.70 0.76
KO 150821C00043000 C 08/21/15 43.0 0.45 0.48
KO 150821C00044000 C 08/21/15 44.0 0.30 0.32
KO 150821C00045000 C 08/21/15 45.0 0.19 0.22
KO 150821C00046000 C 08/21/15 46.0 0.13 0.14
KO 150821C00047000 C 08/21/15 47.0 0.08 0.10
KO 150821C00048000 C 08/21/15 48.0 0.05 0.08
KO 150821C00049000 C 08/21/15 49.0 0.04 0.07
KO 150821C00050000 C 08/21/15 50.0 0.03 0.05
KO 150821C00055000 C 08/21/15 55.0 0.00 0.03
KO 150821P00029000 P 08/21/15 29.0 0.03 0.06
KO 150821P00030000 P 08/21/15 30.0 0.04 0.08
KO 150821P00031000 P 08/21/15 31.0 0.06 0.09
KO 150821P00032000 P 08/21/15 32.0 0.08 0.11
KO 150821P00033000 P 08/21/15 33.0 0.11 0.14
KO 150821P00034000 P 08/21/15 34.0 0.16 0.18
KO 150821P00035000 P 08/21/15 35.0 0.23 0.25
KO 150821P00036000 P 08/21/15 36.0 0.32 0.35
KO 150821P00037000 P 08/21/15 37.0 0.48 0.51
KO 150821P00038000 P 08/21/15 38.0 0.69 0.73
KO 150821P00039000 P 08/21/15 39.0 1.00 1.04
KO 150821P00040000 P 08/21/15 40.0 1.43 1.47
KO 150821P00041000 P 08/21/15 41.0 1.96 2.01
KO 150821P00042000 P 08/21/15 42.0 2.62 2.67
KO 150821P00043000 P 08/21/15 43.0 3.35 3.45
KO 150821P00044000 P 08/21/15 44.0 4.15 4.30
KO 150821P00045000 P 08/21/15 45.0 5.05 5.20
KO 150821P00046000 P 08/21/15 46.0 6.00 6.15
KO 150821P00047000 P 08/21/15 47.0 6.95 7.10
KO 150821P00048000 P 08/21/15 48.0 7.95 8.05
KO 150821P00049000 P 08/21/15 49.0 8.95 9.05
KO 150821P00050000 P 08/21/15 50.0 9.90 10.05
KO 150821P00055000 P 08/21/15 55.0 13.35 15.05
KO 151120C00029000 C 11/20/15 29.0 11.30 11.45
KO 151120C00030000 C 11/20/15 30.0 10.30 10.45
KO 151120C00031000 C 11/20/15 31.0 9.30 9.50
KO 151120C00032000 C 11/20/15 32.0 8.35 8.50
KO 151120C00033000 C 11/20/15 33.0 7.35 7.55
KO 151120C00034000 C 11/20/15 34.0 6.40 6.60
KO 151120C00035000 C 11/20/15 35.0 5.50 5.65
KO 151120C00036000 C 11/20/15 36.0 4.60 4.80
KO 151120C00037000 C 11/20/15 37.0 3.80 3.95
KO 151120C00038000 C 11/20/15 38.0 3.05 3.20
KO 151120C00039000 C 11/20/15 39.0 2.43 2.52
KO 151120C00040000 C 11/20/15 40.0 1.88 1.94
KO 151120C00041000 C 11/20/15 41.0 1.42 1.50
KO 151120C00042000 C 11/20/15 42.0 1.06 1.12
KO 151120C00043000 C 11/20/15 43.0 0.77 0.83
KO 151120C00044000 C 11/20/15 44.0 0.56 0.60
KO 151120C00045000 C 11/20/15 45.0 0.40 0.44
KO 151120C00046000 C 11/20/15 46.0 0.28 0.32
KO 151120C00047000 C 11/20/15 47.0 0.21 0.24
KO 151120C00048000 C 11/20/15 48.0 0.15 0.18
KO 151120C00049000 C 11/20/15 49.0 0.12 0.14
KO 151120C00050000 C 11/20/15 50.0 0.09 0.11
KO 151120P00029000 P 11/20/15 29.0 0.10 0.12
KO 151120P00030000 P 11/20/15 30.0 0.13 0.15
KO 151120P00031000 P 11/20/15 31.0 0.16 0.19
KO 151120P00032000 P 11/20/15 32.0 0.21 0.24
KO 151120P00033000 P 11/20/15 33.0 0.28 0.31
KO 151120P00034000 P 11/20/15 34.0 0.36 0.40
KO 151120P00035000 P 11/20/15 35.0 0.49 0.53
KO 151120P00036000 P 11/20/15 36.0 0.67 0.70
KO 151120P00037000 P 11/20/15 37.0 0.89 0.93
KO 151120P00038000 P 11/20/15 38.0 1.18 1.24
KO 151120P00039000 P 11/20/15 39.0 1.55 1.61
KO 151120P00040000 P 11/20/15 40.0 2.03 2.08
KO 151120P00041000 P 11/20/15 41.0 2.56 2.63
KO 151120P00042000 P 11/20/15 42.0 3.20 3.30
KO 151120P00043000 P 11/20/15 43.0 3.90 4.00
KO 151120P00044000 P 11/20/15 44.0 4.70 4.80
KO 151120P00045000 P 11/20/15 45.0 5.50 5.70
KO 151120P00046000 P 11/20/15 46.0 6.40 6.55
KO 151120P00047000 P 11/20/15 47.0 7.30 7.50
KO 151120P00048000 P 11/20/15 48.0 8.25 8.40
KO 151120P00049000 P 11/20/15 49.0 9.25 9.40
KO 151120P00050000 P 11/20/15 50.0 10.20 10.35
KO 160115C00020000 C 01/15/16 20.0 20.25 20.45
KO 160115C00023000 C 01/15/16 23.0 17.25 17.40
KO 160115C00025000 C 01/15/16 25.0 13.80 15.45
KO 160115C00028000 C 01/15/16 28.0 12.30 12.45
KO 160115C00030000 C 01/15/16 30.0 10.30 10.50
KO 160115C00033000 C 01/15/16 33.0 7.35 7.55
KO 160115C00035000 C 01/15/16 35.0 5.45 5.70
KO 160115C00037000 C 01/15/16 37.0 3.90 4.05
KO 160115C00040000 C 01/15/16 40.0 2.04 2.09
KO 160115C00042000 C 01/15/16 42.0 1.22 1.27
KO 160115C00045000 C 01/15/16 45.0 0.53 0.56
KO 160115C00047000 C 01/15/16 47.0 0.30 0.33
KO 160115C00050000 C 01/15/16 50.0 0.14 0.17
KO 160115C00055000 C 01/15/16 55.0 0.05 0.08
KO 160115P00020000 P 01/15/16 20.0 0.02 0.05
KO 160115P00023000 P 01/15/16 23.0 0.05 0.08
KO 160115P00025000 P 01/15/16 25.0 0.08 0.11
KO 160115P00028000 P 01/15/16 28.0 0.14 0.16
KO 160115P00030000 P 01/15/16 30.0 0.21 0.23
KO 160115P00033000 P 01/15/16 33.0 0.42 0.45
KO 160115P00035000 P 01/15/16 35.0 0.70 0.74
KO 160115P00037000 P 01/15/16 37.0 1.17 1.21
KO 160115P00040000 P 01/15/16 40.0 2.40 2.45
KO 160115P00042000 P 01/15/16 42.0 3.60 3.70
KO 160115P00045000 P 01/15/16 45.0 5.90 6.20
KO 160115P00047000 P 01/15/16 47.0 7.70 7.95
KO 160115P00050000 P 01/15/16 50.0 10.50 10.80
KO 160115P00055000 P 01/15/16 55.0 15.40 15.70
KO 170120C00023000 C 01/20/17 23.0 17.10 17.65
KO 170120C00025000 C 01/20/17 25.0 15.10 15.65
KO 170120C00028000 C 01/20/17 28.0 12.15 12.70
KO 170120C00030000 C 01/20/17 30.0 10.25 10.70
KO 170120C00033000 C 01/20/17 33.0 7.60 7.95
KO 170120C00035000 C 01/20/17 35.0 6.05 6.40
KO 170120C00038000 C 01/20/17 38.0 4.20 4.40
KO 170120C00040000 C 01/20/17 40.0 3.25 3.40
KO 170120C00042000 C 01/20/17 42.0 2.37 2.54
KO 170120C00045000 C 01/20/17 45.0 1.48 1.62
KO 170120C00047000 C 01/20/17 47.0 1.07 1.21
KO 170120C00050000 C 01/20/17 50.0 0.65 0.75
KO 170120C00055000 C 01/20/17 55.0 0.30 0.42
KO 170120C00060000 C 01/20/17 60.0 0.14 0.26
KO 170120C00065000 C 01/20/17 65.0 0.08 0.18
KO 170120P00023000 P 01/20/17 23.0 0.23 0.35
KO 170120P00025000 P 01/20/17 25.0 0.34 0.45
KO 170120P00028000 P 01/20/17 28.0 0.59 0.72
KO 170120P00030000 P 01/20/17 30.0 0.86 0.98
KO 170120P00033000 P 01/20/17 33.0 1.45 1.59
KO 170120P00035000 P 01/20/17 35.0 2.03 2.34
KO 170120P00038000 P 01/20/17 38.0 3.15 3.40
KO 170120P00040000 P 01/20/17 40.0 4.20 4.40
KO 170120P00042000 P 01/20/17 42.0 5.40 5.60
KO 170120P00045000 P 01/20/17 45.0 7.50 7.75
KO 170120P00047000 P 01/20/17 47.0 8.85 9.45
KO 170120P00050000 P 01/20/17 50.0 11.40 12.00
KO 170120P00055000 P 01/20/17 55.0 16.00 16.60
KO 170120P00060000 P 01/20/17 60.0 20.75 21.55
KO 170120P00065000 P 01/20/17 65.0 25.65 26.20

OPRA data is delayed 15 minutes.