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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 140905C00030000 C 09/05/14 30.0 9.95 13.25
KO 140905C00031000 C 09/05/14 31.0 8.95 10.80
KO 140905C00032000 C 09/05/14 32.0 9.15 9.80
KO 140905C00033000 C 09/05/14 33.0 8.35 8.80
KO 140905C00033500 C 09/05/14 33.5 7.55 8.30
KO 140905C00034000 C 09/05/14 34.0 6.65 7.95
KO 140905C00034500 C 09/05/14 34.5 6.60 7.30
KO 140905C00035000 C 09/05/14 35.0 6.05 6.90
KO 140905C00035500 C 09/05/14 35.5 5.55 6.40
KO 140905C00036000 C 09/05/14 36.0 5.05 5.90
KO 140905C00036500 C 09/05/14 36.5 4.55 5.40
KO 140905C00037000 C 09/05/14 37.0 4.55 4.80
KO 140905C00037500 C 09/05/14 37.5 4.05 4.30
KO 140905C00038000 C 09/05/14 38.0 3.55 3.80
KO 140905C00038500 C 09/05/14 38.5 3.10 3.30
KO 140905C00039000 C 09/05/14 39.0 2.60 2.76
KO 140905C00039500 C 09/05/14 39.5 2.10 2.26
KO 140905C00040000 C 09/05/14 40.0 1.60 1.77
KO 140905C00040500 C 09/05/14 40.5 1.23 1.27
KO 140905C00041000 C 09/05/14 41.0 0.74 0.79
KO 140905C00041500 C 09/05/14 41.5 0.31 0.35
KO 140905C00042000 C 09/05/14 42.0 0.09 0.10
KO 140905C00042500 C 09/05/14 42.5 0.00 0.03
KO 140905C00043000 C 09/05/14 43.0 0.00 0.03
KO 140905C00043500 C 09/05/14 43.5 0.00 0.03
KO 140905C00044000 C 09/05/14 44.0 0.00 0.02
KO 140905C00044500 C 09/05/14 44.5 0.00 0.02
KO 140905C00045000 C 09/05/14 45.0 0.00 0.02
KO 140905C00045500 C 09/05/14 45.5 0.00 0.02
KO 140905C00046000 C 09/05/14 46.0 0.00 0.02
KO 140905C00046500 C 09/05/14 46.5 0.00 0.02
KO 140905C00047000 C 09/05/14 47.0 0.00 0.02
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 140905C00052500 C 09/05/14 52.5 0.00 0.02
KO 140905P00030000 P 09/05/14 30.0 0.00 0.02
KO 140905P00031000 P 09/05/14 31.0 0.00 0.02
KO 140905P00032000 P 09/05/14 32.0 0.00 0.02
KO 140905P00033000 P 09/05/14 33.0 0.00 0.02
KO 140905P00033500 P 09/05/14 33.5 0.00 0.02
KO 140905P00034000 P 09/05/14 34.0 0.00 0.02
KO 140905P00034500 P 09/05/14 34.5 0.00 0.02
KO 140905P00035000 P 09/05/14 35.0 0.00 0.02
KO 140905P00035500 P 09/05/14 35.5 0.00 0.02
KO 140905P00036000 P 09/05/14 36.0 0.00 0.02
KO 140905P00036500 P 09/05/14 36.5 0.00 0.02
KO 140905P00037000 P 09/05/14 37.0 0.00 0.02
KO 140905P00037500 P 09/05/14 37.5 0.00 0.02
KO 140905P00038000 P 09/05/14 38.0 0.00 0.02
KO 140905P00038500 P 09/05/14 38.5 0.00 0.03
KO 140905P00039000 P 09/05/14 39.0 0.00 0.03
KO 140905P00039500 P 09/05/14 39.5 0.01 0.02
KO 140905P00040000 P 09/05/14 40.0 0.00 0.02
KO 140905P00040500 P 09/05/14 40.5 0.01 0.04
KO 140905P00041000 P 09/05/14 41.0 0.03 0.05
KO 140905P00041500 P 09/05/14 41.5 0.10 0.12
KO 140905P00042000 P 09/05/14 42.0 0.35 0.38
KO 140905P00042500 P 09/05/14 42.5 0.76 0.82
KO 140905P00043000 P 09/05/14 43.0 1.25 1.41
KO 140905P00043500 P 09/05/14 43.5 1.74 1.91
KO 140905P00044000 P 09/05/14 44.0 2.24 2.41
KO 140905P00044500 P 09/05/14 44.5 2.74 2.91
KO 140905P00045000 P 09/05/14 45.0 3.20 3.45
KO 140905P00045500 P 09/05/14 45.5 3.70 3.95
KO 140905P00046000 P 09/05/14 46.0 4.20 4.45
KO 140905P00046500 P 09/05/14 46.5 4.70 4.95
KO 140905P00047000 P 09/05/14 47.0 5.20 5.40
KO 140905P00047500 P 09/05/14 47.5 5.50 5.90
KO 140905P00048000 P 09/05/14 48.0 6.00 6.40
KO 140905P00048500 P 09/05/14 48.5 6.55 6.90
KO 140905P00049000 P 09/05/14 49.0 7.00 7.80
KO 140905P00050000 P 09/05/14 50.0 7.95 8.80
KO 140905P00052500 P 09/05/14 52.5 9.20 10.90
KO 140912C00032500 C 09/12/14 32.5 8.60 9.50
KO 140912C00033000 C 09/12/14 33.0 8.10 9.00
KO 140912C00033500 C 09/12/14 33.5 7.60 8.60
KO 140912C00034000 C 09/12/14 34.0 7.20 7.80
KO 140912C00034500 C 09/12/14 34.5 6.60 7.55
KO 140912C00035000 C 09/12/14 35.0 5.90 7.00
KO 140912C00035500 C 09/12/14 35.5 5.95 6.30
KO 140912C00036000 C 09/12/14 36.0 5.20 5.90
KO 140912C00036500 C 09/12/14 36.5 4.70 5.45
KO 140912C00037000 C 09/12/14 37.0 4.55 4.80
KO 140912C00037500 C 09/12/14 37.5 4.05 4.30
KO 140912C00038000 C 09/12/14 38.0 3.55 3.80
KO 140912C00038500 C 09/12/14 38.5 3.05 3.30
KO 140912C00039000 C 09/12/14 39.0 2.58 2.77
KO 140912C00039500 C 09/12/14 39.5 2.08 2.27
KO 140912C00040000 C 09/12/14 40.0 1.59 1.77
KO 140912C00040500 C 09/12/14 40.5 1.22 1.28
KO 140912C00041000 C 09/12/14 41.0 0.76 0.81
KO 140912C00041500 C 09/12/14 41.5 0.38 0.41
KO 140912C00042000 C 09/12/14 42.0 0.15 0.17
KO 140912C00042500 C 09/12/14 42.5 0.04 0.06
KO 140912C00043000 C 09/12/14 43.0 0.01 0.04
KO 140912C00043500 C 09/12/14 43.5 0.00 0.04
KO 140912C00044000 C 09/12/14 44.0 0.00 0.03
KO 140912C00044500 C 09/12/14 44.5 0.00 0.03
KO 140912C00045000 C 09/12/14 45.0 0.00 0.03
KO 140912C00045500 C 09/12/14 45.5 0.00 0.02
KO 140912C00046000 C 09/12/14 46.0 0.00 0.02
KO 140912C00046500 C 09/12/14 46.5 0.00 0.02
KO 140912C00047000 C 09/12/14 47.0 0.00 0.02
KO 140912C00047500 C 09/12/14 47.5 0.00 0.02
KO 140912C00048000 C 09/12/14 48.0 0.00 0.02
KO 140912C00048500 C 09/12/14 48.5 0.00 0.02
KO 140912P00032500 P 09/12/14 32.5 0.00 0.02
KO 140912P00033000 P 09/12/14 33.0 0.00 0.02
KO 140912P00033500 P 09/12/14 33.5 0.00 0.02
KO 140912P00034000 P 09/12/14 34.0 0.00 0.01
KO 140912P00034500 P 09/12/14 34.5 0.00 0.03
KO 140912P00035000 P 09/12/14 35.0 0.00 0.02
KO 140912P00035500 P 09/12/14 35.5 0.00 0.03
KO 140912P00036000 P 09/12/14 36.0 0.00 0.03
KO 140912P00036500 P 09/12/14 36.5 0.00 0.03
KO 140912P00037000 P 09/12/14 37.0 0.00 0.03
KO 140912P00037500 P 09/12/14 37.5 0.00 0.03
KO 140912P00038000 P 09/12/14 38.0 0.00 0.04
KO 140912P00038500 P 09/12/14 38.5 0.00 0.04
KO 140912P00039000 P 09/12/14 39.0 0.00 0.04
KO 140912P00039500 P 09/12/14 39.5 0.01 0.04
KO 140912P00040000 P 09/12/14 40.0 0.03 0.05
KO 140912P00040500 P 09/12/14 40.5 0.06 0.08
KO 140912P00041000 P 09/12/14 41.0 0.13 0.15
KO 140912P00041500 P 09/12/14 41.5 0.33 0.35
KO 140912P00042000 P 09/12/14 42.0 0.65 0.69
KO 140912P00042500 P 09/12/14 42.5 1.07 1.14
KO 140912P00043000 P 09/12/14 43.0 1.55 1.74
KO 140912P00043500 P 09/12/14 43.5 2.04 2.24
KO 140912P00044000 P 09/12/14 44.0 2.54 2.73
KO 140912P00044500 P 09/12/14 44.5 3.00 3.25
KO 140912P00045000 P 09/12/14 45.0 3.50 3.75
KO 140912P00045500 P 09/12/14 45.5 4.00 4.25
KO 140912P00046000 P 09/12/14 46.0 4.50 4.75
KO 140912P00046500 P 09/12/14 46.5 4.05 5.60
KO 140912P00047000 P 09/12/14 47.0 4.90 6.20
KO 140912P00047500 P 09/12/14 47.5 5.55 6.70
KO 140912P00048000 P 09/12/14 48.0 5.90 7.35
KO 140912P00048500 P 09/12/14 48.5 6.55 7.85
KO 140920C00032000 C 09/20/14 32.0 9.20 9.80
KO 140920C00033000 C 09/20/14 33.0 8.40 8.80
KO 140920C00033500 C 09/20/14 33.5 7.90 8.30
KO 140920C00034000 C 09/20/14 34.0 7.40 7.80
KO 140920C00034500 C 09/20/14 34.5 7.05 7.30
KO 140920C00035000 C 09/20/14 35.0 6.55 6.80
KO 140920C00035500 C 09/20/14 35.5 6.05 6.30
KO 140920C00036000 C 09/20/14 36.0 5.40 5.80
KO 140920C00036500 C 09/20/14 36.5 5.05 5.30
KO 140920C00037000 C 09/20/14 37.0 4.55 4.80
KO 140920C00037500 C 09/20/14 37.5 4.05 4.30
KO 140920C00038000 C 09/20/14 38.0 3.55 3.80
KO 140920C00038500 C 09/20/14 38.5 3.05 3.30
KO 140920C00039000 C 09/20/14 39.0 2.58 2.77
KO 140920C00039500 C 09/20/14 39.5 2.06 2.27
KO 140920C00040000 C 09/20/14 40.0 1.58 1.77
KO 140920C00040500 C 09/20/14 40.5 1.23 1.28
KO 140920C00041000 C 09/20/14 41.0 0.79 0.82
KO 140920C00041500 C 09/20/14 41.5 0.42 0.44
KO 140920C00042000 C 09/20/14 42.0 0.19 0.22
KO 140920C00042500 C 09/20/14 42.5 0.07 0.09
KO 140920C00043000 C 09/20/14 43.0 0.03 0.05
KO 140920C00043500 C 09/20/14 43.5 0.01 0.04
KO 140920C00044000 C 09/20/14 44.0 0.00 0.03
KO 140920C00044500 C 09/20/14 44.5 0.00 0.03
KO 140920C00045000 C 09/20/14 45.0 0.00 0.03
KO 140920C00045500 C 09/20/14 45.5 0.00 0.03
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 140920C00049000 C 09/20/14 49.0 0.00 0.02
KO 140920C00050000 C 09/20/14 50.0 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 0.03
KO 140920P00034000 P 09/20/14 34.0 0.00 0.03
KO 140920P00034500 P 09/20/14 34.5 0.00 0.03
KO 140920P00035000 P 09/20/14 35.0 0.00 0.03
KO 140920P00035500 P 09/20/14 35.5 0.00 0.03
KO 140920P00036000 P 09/20/14 36.0 0.00 0.03
KO 140920P00036500 P 09/20/14 36.5 0.01 0.03
KO 140920P00037000 P 09/20/14 37.0 0.01 0.04
KO 140920P00037500 P 09/20/14 37.5 0.01 0.04
KO 140920P00038000 P 09/20/14 38.0 0.01 0.04
KO 140920P00038500 P 09/20/14 38.5 0.01 0.04
KO 140920P00039000 P 09/20/14 39.0 0.03 0.04
KO 140920P00039500 P 09/20/14 39.5 0.03 0.06
KO 140920P00040000 P 09/20/14 40.0 0.06 0.08
KO 140920P00040500 P 09/20/14 40.5 0.10 0.12
KO 140920P00041000 P 09/20/14 41.0 0.20 0.22
KO 140920P00041500 P 09/20/14 41.5 0.40 0.43
KO 140920P00042000 P 09/20/14 42.0 0.72 0.75
KO 140920P00042500 P 09/20/14 42.5 1.11 1.18
KO 140920P00043000 P 09/20/14 43.0 1.57 1.75
KO 140920P00043500 P 09/20/14 43.5 2.05 2.27
KO 140920P00044000 P 09/20/14 44.0 2.55 2.76
KO 140920P00044500 P 09/20/14 44.5 3.00 3.30
KO 140920P00045000 P 09/20/14 45.0 3.50 3.80
KO 140920P00045500 P 09/20/14 45.5 4.00 4.30
KO 140920P00046000 P 09/20/14 46.0 4.50 4.80
KO 140920P00046500 P 09/20/14 46.5 5.00 5.30
KO 140920P00047000 P 09/20/14 47.0 5.50 5.80
KO 140920P00047500 P 09/20/14 47.5 6.00 6.25
KO 140920P00048000 P 09/20/14 48.0 6.50 6.80
KO 140920P00049000 P 09/20/14 49.0 7.50 7.70
KO 140920P00050000 P 09/20/14 50.0 8.50 8.70
KO 140926C00032500 C 09/26/14 32.5 8.60 9.30
KO 140926C00033000 C 09/26/14 33.0 8.10 9.10
KO 140926C00033500 C 09/26/14 33.5 7.45 8.30
KO 140926C00034000 C 09/26/14 34.0 7.20 7.80
KO 140926C00034500 C 09/26/14 34.5 6.80 7.30
KO 140926C00035000 C 09/26/14 35.0 6.20 6.80
KO 140926C00035500 C 09/26/14 35.5 5.60 6.55
KO 140926C00036000 C 09/26/14 36.0 5.10 6.05
KO 140926C00036500 C 09/26/14 36.5 4.70 5.50
KO 140926C00037000 C 09/26/14 37.0 4.45 4.80
KO 140926C00037500 C 09/26/14 37.5 3.95 4.30
KO 140926C00038000 C 09/26/14 38.0 3.45 3.80
KO 140926C00038500 C 09/26/14 38.5 2.96 3.30
KO 140926C00039000 C 09/26/14 39.0 2.47 2.77
KO 140926C00039500 C 09/26/14 39.5 1.97 2.27
KO 140926C00040000 C 09/26/14 40.0 1.60 1.77
KO 140926C00040500 C 09/26/14 40.5 1.24 1.29
KO 140926C00041000 C 09/26/14 41.0 0.80 0.85
KO 140926C00041500 C 09/26/14 41.5 0.44 0.49
KO 140926C00042000 C 09/26/14 42.0 0.21 0.25
KO 140926C00042500 C 09/26/14 42.5 0.10 0.12
KO 140926C00043000 C 09/26/14 43.0 0.03 0.07
KO 140926C00043500 C 09/26/14 43.5 0.01 0.05
KO 140926C00044000 C 09/26/14 44.0 0.01 0.04
KO 140926C00044500 C 09/26/14 44.5 0.00 0.04
KO 140926C00045000 C 09/26/14 45.0 0.00 0.04
KO 140926C00045500 C 09/26/14 45.5 0.00 0.03
KO 140926C00046000 C 09/26/14 46.0 0.00 0.03
KO 140926C00046500 C 09/26/14 46.5 0.00 0.03
KO 140926C00047000 C 09/26/14 47.0 0.00 0.03
KO 140926C00047500 C 09/26/14 47.5 0.00 0.03
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 140926P00032500 P 09/26/14 32.5 0.00 0.03
KO 140926P00033000 P 09/26/14 33.0 0.00 0.03
KO 140926P00033500 P 09/26/14 33.5 0.00 0.03
KO 140926P00034000 P 09/26/14 34.0 0.00 0.03
KO 140926P00034500 P 09/26/14 34.5 0.00 0.04
KO 140926P00035000 P 09/26/14 35.0 0.01 0.04
KO 140926P00035500 P 09/26/14 35.5 0.01 0.04
KO 140926P00036000 P 09/26/14 36.0 0.01 0.04
KO 140926P00036500 P 09/26/14 36.5 0.01 0.04
KO 140926P00037000 P 09/26/14 37.0 0.01 0.05
KO 140926P00037500 P 09/26/14 37.5 0.01 0.05
KO 140926P00038000 P 09/26/14 38.0 0.02 0.05
KO 140926P00038500 P 09/26/14 38.5 0.02 0.06
KO 140926P00039000 P 09/26/14 39.0 0.03 0.06
KO 140926P00039500 P 09/26/14 39.5 0.05 0.08
KO 140926P00040000 P 09/26/14 40.0 0.08 0.11
KO 140926P00040500 P 09/26/14 40.5 0.14 0.17
KO 140926P00041000 P 09/26/14 41.0 0.26 0.31
KO 140926P00041500 P 09/26/14 41.5 0.46 0.50
KO 140926P00042000 P 09/26/14 42.0 0.76 0.83
KO 140926P00042500 P 09/26/14 42.5 1.14 1.21
KO 140926P00043000 P 09/26/14 43.0 1.59 1.66
KO 140926P00043500 P 09/26/14 43.5 2.06 2.20
KO 140926P00044000 P 09/26/14 44.0 2.55 2.70
KO 140926P00044500 P 09/26/14 44.5 3.00 3.35
KO 140926P00045000 P 09/26/14 45.0 3.50 3.85
KO 140926P00045500 P 09/26/14 45.5 3.95 4.35
KO 140926P00046000 P 09/26/14 46.0 4.45 4.85
KO 140926P00046500 P 09/26/14 46.5 4.65 5.60
KO 140926P00047000 P 09/26/14 47.0 5.20 6.10
KO 140926P00047500 P 09/26/14 47.5 5.55 6.70
KO 140926P00048000 P 09/26/14 48.0 6.20 7.15
KO 140926P00048500 P 09/26/14 48.5 6.70 7.65
KO 141003C00033000 C 10/03/14 33.0 6.95 10.50
KO 141003C00033500 C 10/03/14 33.5 6.45 10.05
KO 141003C00034000 C 10/03/14 34.0 5.95 9.45
KO 141003C00034500 C 10/03/14 34.5 6.75 7.50
KO 141003C00035000 C 10/03/14 35.0 6.25 7.00
KO 141003C00035500 C 10/03/14 35.5 5.75 6.50
KO 141003C00036000 C 10/03/14 36.0 5.25 6.00
KO 141003C00036500 C 10/03/14 36.5 4.75 5.45
KO 141003C00037000 C 10/03/14 37.0 4.25 4.80
KO 141003C00037500 C 10/03/14 37.5 3.95 4.30
KO 141003C00038000 C 10/03/14 38.0 3.45 3.80
KO 141003C00038500 C 10/03/14 38.5 2.96 3.30
KO 141003C00039000 C 10/03/14 39.0 2.43 2.78
KO 141003C00039500 C 10/03/14 39.5 1.98 2.27
KO 141003C00040000 C 10/03/14 40.0 1.71 1.78
KO 141003C00040500 C 10/03/14 40.5 1.25 1.31
KO 141003C00041000 C 10/03/14 41.0 0.82 0.88
KO 141003C00041500 C 10/03/14 41.5 0.48 0.54
KO 141003C00042000 C 10/03/14 42.0 0.27 0.31
KO 141003C00042500 C 10/03/14 42.5 0.13 0.17
KO 141003C00043000 C 10/03/14 43.0 0.06 0.10
KO 141003C00043500 C 10/03/14 43.5 0.02 0.06
KO 141003C00044000 C 10/03/14 44.0 0.01 0.05
KO 141003C00044500 C 10/03/14 44.5 0.01 0.04
KO 141003C00045000 C 10/03/14 45.0 0.00 0.04
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 0.03
KO 141003C00047500 C 10/03/14 47.5 0.00 0.03
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 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 0.01 0.04
KO 141003P00034500 P 10/03/14 34.5 0.01 0.04
KO 141003P00035000 P 10/03/14 35.0 0.01 0.04
KO 141003P00035500 P 10/03/14 35.5 0.01 0.04
KO 141003P00036000 P 10/03/14 36.0 0.01 0.04
KO 141003P00036500 P 10/03/14 36.5 0.01 0.05
KO 141003P00037000 P 10/03/14 37.0 0.02 0.05
KO 141003P00037500 P 10/03/14 37.5 0.02 0.05
KO 141003P00038000 P 10/03/14 38.0 0.03 0.06
KO 141003P00038500 P 10/03/14 38.5 0.03 0.07
KO 141003P00039000 P 10/03/14 39.0 0.05 0.08
KO 141003P00039500 P 10/03/14 39.5 0.07 0.10
KO 141003P00040000 P 10/03/14 40.0 0.11 0.15
KO 141003P00040500 P 10/03/14 40.5 0.19 0.23
KO 141003P00041000 P 10/03/14 41.0 0.32 0.37
KO 141003P00041500 P 10/03/14 41.5 0.52 0.56
KO 141003P00042000 P 10/03/14 42.0 0.81 0.88
KO 141003P00042500 P 10/03/14 42.5 1.17 1.25
KO 141003P00043000 P 10/03/14 43.0 1.60 1.68
KO 141003P00043500 P 10/03/14 43.5 2.07 2.26
KO 141003P00044000 P 10/03/14 44.0 2.55 2.70
KO 141003P00044500 P 10/03/14 44.5 3.00 3.20
KO 141003P00045000 P 10/03/14 45.0 3.50 3.70
KO 141003P00045500 P 10/03/14 45.5 4.00 4.20
KO 141003P00046000 P 10/03/14 46.0 4.30 5.05
KO 141003P00046500 P 10/03/14 46.5 4.80 5.55
KO 141003P00047000 P 10/03/14 47.0 5.25 6.05
KO 141003P00047500 P 10/03/14 47.5 5.70 6.55
KO 141003P00048000 P 10/03/14 48.0 6.20 7.05
KO 141003P00048500 P 10/03/14 48.5 6.75 7.55
KO 141010C00033000 C 10/10/14 33.0 6.95 10.45
KO 141010C00034000 C 10/10/14 34.0 5.75 8.20
KO 141010C00034500 C 10/10/14 34.5 6.60 7.75
KO 141010C00035000 C 10/10/14 35.0 6.10 7.25
KO 141010C00035500 C 10/10/14 35.5 5.60 6.60
KO 141010C00036000 C 10/10/14 36.0 5.10 6.10
KO 141010C00036500 C 10/10/14 36.5 4.70 5.35
KO 141010C00037000 C 10/10/14 37.0 4.20 5.00
KO 141010C00037500 C 10/10/14 37.5 3.95 4.30
KO 141010C00038000 C 10/10/14 38.0 3.45 3.80
KO 141010C00038500 C 10/10/14 38.5 2.96 3.30
KO 141010C00039000 C 10/10/14 39.0 2.43 2.78
KO 141010C00039500 C 10/10/14 39.5 1.98 2.29
KO 141010C00040000 C 10/10/14 40.0 1.73 1.80
KO 141010C00040500 C 10/10/14 40.5 1.26 1.34
KO 141010C00041000 C 10/10/14 41.0 0.85 0.92
KO 141010C00041500 C 10/10/14 41.5 0.55 0.59
KO 141010C00042000 C 10/10/14 42.0 0.30 0.36
KO 141010C00042500 C 10/10/14 42.5 0.16 0.21
KO 141010C00043000 C 10/10/14 43.0 0.09 0.13
KO 141010C00043500 C 10/10/14 43.5 0.04 0.08
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 0.04
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 0.03
KO 141010C00048000 C 10/10/14 48.0 0.00 0.03
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 141010P00033000 P 10/10/14 33.0 0.00 0.04
KO 141010P00034000 P 10/10/14 34.0 0.01 0.04
KO 141010P00034500 P 10/10/14 34.5 0.01 0.04
KO 141010P00035000 P 10/10/14 35.0 0.01 0.05
KO 141010P00035500 P 10/10/14 35.5 0.01 0.05
KO 141010P00036000 P 10/10/14 36.0 0.01 0.05
KO 141010P00036500 P 10/10/14 36.5 0.02 0.05
KO 141010P00037000 P 10/10/14 37.0 0.02 0.06
KO 141010P00037500 P 10/10/14 37.5 0.03 0.06
KO 141010P00038000 P 10/10/14 38.0 0.04 0.07
KO 141010P00038500 P 10/10/14 38.5 0.05 0.08
KO 141010P00039000 P 10/10/14 39.0 0.07 0.09
KO 141010P00039500 P 10/10/14 39.5 0.10 0.12
KO 141010P00040000 P 10/10/14 40.0 0.16 0.18
KO 141010P00040500 P 10/10/14 40.5 0.24 0.28
KO 141010P00041000 P 10/10/14 41.0 0.38 0.41
KO 141010P00041500 P 10/10/14 41.5 0.59 0.62
KO 141010P00042000 P 10/10/14 42.0 0.86 0.94
KO 141010P00042500 P 10/10/14 42.5 1.21 1.29
KO 141010P00043000 P 10/10/14 43.0 1.63 1.71
KO 141010P00043500 P 10/10/14 43.5 2.08 2.17
KO 141010P00044000 P 10/10/14 44.0 2.55 2.72
KO 141010P00044500 P 10/10/14 44.5 3.00 3.40
KO 141010P00045000 P 10/10/14 45.0 3.50 3.90
KO 141010P00045500 P 10/10/14 45.5 4.00 4.25
KO 141010P00046000 P 10/10/14 46.0 4.20 5.20
KO 141010P00046500 P 10/10/14 46.5 4.80 5.60
KO 141010P00047000 P 10/10/14 47.0 5.20 6.20
KO 141010P00047500 P 10/10/14 47.5 5.70 6.70
KO 141010P00048000 P 10/10/14 48.0 6.20 7.20
KO 141010P00048500 P 10/10/14 48.5 6.60 7.70
KO 141010P00049000 P 10/10/14 49.0 5.85 9.50
KO 141018C00032000 C 10/18/14 32.0 9.30 9.80
KO 141018C00033000 C 10/18/14 33.0 8.30 8.80
KO 141018C00034000 C 10/18/14 34.0 7.40 7.80
KO 141018C00035000 C 10/18/14 35.0 6.45 6.80
KO 141018C00036000 C 10/18/14 36.0 5.45 5.80
KO 141018C00037000 C 10/18/14 37.0 4.45 4.80
KO 141018C00038000 C 10/18/14 38.0 3.50 3.80
KO 141018C00039000 C 10/18/14 39.0 2.53 2.78
KO 141018C00040000 C 10/18/14 40.0 1.75 1.82
KO 141018C00041000 C 10/18/14 41.0 0.94 1.00
KO 141018C00042000 C 10/18/14 42.0 0.46 0.48
KO 141018C00043000 C 10/18/14 43.0 0.17 0.21
KO 141018C00044000 C 10/18/14 44.0 0.06 0.09
KO 141018C00045000 C 10/18/14 45.0 0.03 0.04
KO 141018C00046000 C 10/18/14 46.0 0.01 0.04
KO 141018C00047000 C 10/18/14 47.0 0.00 0.04
KO 141018C00048000 C 10/18/14 48.0 0.00 0.03
KO 141018C00049000 C 10/18/14 49.0 0.00 0.03
KO 141018C00050000 C 10/18/14 50.0 0.00 0.02
KO 141018P00032000 P 10/18/14 32.0 0.01 0.04
KO 141018P00033000 P 10/18/14 33.0 0.01 0.04
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 0.07 0.09
KO 141018P00039000 P 10/18/14 39.0 0.12 0.13
KO 141018P00040000 P 10/18/14 40.0 0.24 0.26
KO 141018P00041000 P 10/18/14 41.0 0.52 0.53
KO 141018P00042000 P 10/18/14 42.0 1.00 1.04
KO 141018P00043000 P 10/18/14 43.0 1.72 1.79
KO 141018P00044000 P 10/18/14 44.0 2.60 2.89
KO 141018P00045000 P 10/18/14 45.0 3.55 3.85
KO 141018P00046000 P 10/18/14 46.0 4.55 4.85
KO 141018P00047000 P 10/18/14 47.0 5.50 5.85
KO 141018P00048000 P 10/18/14 48.0 6.50 6.85
KO 141018P00049000 P 10/18/14 49.0 7.50 7.85
KO 141018P00050000 P 10/18/14 50.0 8.50 8.90
KO 141122C00025000 C 11/22/14 25.0 14.95 18.30
KO 141122C00026000 C 11/22/14 26.0 13.90 17.30
KO 141122C00027000 C 11/22/14 27.0 12.90 16.30
KO 141122C00028000 C 11/22/14 28.0 11.90 15.30
KO 141122C00029000 C 11/22/14 29.0 10.90 14.20
KO 141122C00030000 C 11/22/14 30.0 9.85 13.30
KO 141122C00031000 C 11/22/14 31.0 8.75 12.30
KO 141122C00032000 C 11/22/14 32.0 7.55 11.15
KO 141122C00033000 C 11/22/14 33.0 8.20 8.95
KO 141122C00034000 C 11/22/14 34.0 5.95 8.25
KO 141122C00035000 C 11/22/14 35.0 6.45 6.80
KO 141122C00036000 C 11/22/14 36.0 5.65 5.80
KO 141122C00037000 C 11/22/14 37.0 4.45 4.80
KO 141122C00038000 C 11/22/14 38.0 3.45 3.80
KO 141122C00039000 C 11/22/14 39.0 2.74 2.84
KO 141122C00040000 C 11/22/14 40.0 1.86 1.97
KO 141122C00041000 C 11/22/14 41.0 1.20 1.27
KO 141122C00042000 C 11/22/14 42.0 0.73 0.75
KO 141122C00043000 C 11/22/14 43.0 0.39 0.40
KO 141122C00044000 C 11/22/14 44.0 0.20 0.21
KO 141122C00045000 C 11/22/14 45.0 0.09 0.11
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 0.01 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 0.04
KO 141122P00028000 P 11/22/14 28.0 0.00 0.04
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 0.01 0.05
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 0.09
KO 141122P00037000 P 11/22/14 37.0 0.10 0.12
KO 141122P00038000 P 11/22/14 38.0 0.15 0.18
KO 141122P00039000 P 11/22/14 39.0 0.26 0.29
KO 141122P00040000 P 11/22/14 40.0 0.45 0.47
KO 141122P00041000 P 11/22/14 41.0 0.76 0.80
KO 141122P00042000 P 11/22/14 42.0 1.25 1.29
KO 141122P00043000 P 11/22/14 43.0 1.91 1.96
KO 141122P00044000 P 11/22/14 44.0 2.71 2.83
KO 141122P00045000 P 11/22/14 45.0 3.60 3.70
KO 141122P00046000 P 11/22/14 46.0 4.55 4.75
KO 141122P00047000 P 11/22/14 47.0 5.55 5.90
KO 141122P00048000 P 11/22/14 48.0 6.50 6.85
KO 141122P00049000 P 11/22/14 49.0 7.50 7.85
KO 141122P00050000 P 11/22/14 50.0 7.90 9.00
KO 150117C00020000 C 01/17/15 20.0 19.95 23.40
KO 150117C00021000 C 01/17/15 21.0 18.95 22.30
KO 150117C00022500 C 01/17/15 22.5 17.45 20.75
KO 150117C00024000 C 01/17/15 24.0 15.95 19.25
KO 150117C00025000 C 01/17/15 25.0 14.95 18.25
KO 150117C00026000 C 01/17/15 26.0 13.95 17.25
KO 150117C00027500 C 01/17/15 27.5 12.45 15.80
KO 150117C00029000 C 01/17/15 29.0 10.95 14.30
KO 150117C00030000 C 01/17/15 30.0 11.60 11.80
KO 150117C00031000 C 01/17/15 31.0 9.90 11.15
KO 150117C00032500 C 01/17/15 32.5 9.05 9.25
KO 150117C00034000 C 01/17/15 34.0 7.45 7.80
KO 150117C00035000 C 01/17/15 35.0 6.55 6.75
KO 150117C00036000 C 01/17/15 36.0 5.45 5.80
KO 150117C00037500 C 01/17/15 37.5 4.10 4.30
KO 150117C00039000 C 01/17/15 39.0 2.81 2.92
KO 150117C00040000 C 01/17/15 40.0 2.09 2.13
KO 150117C00041000 C 01/17/15 41.0 1.43 1.49
KO 150117C00042500 C 01/17/15 42.5 0.76 0.78
KO 150117C00044000 C 01/17/15 44.0 0.33 0.38
KO 150117C00045000 C 01/17/15 45.0 0.19 0.23
KO 150117C00046000 C 01/17/15 46.0 0.10 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 0.04
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 0.03
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 0.01 0.05
KO 150117P00027500 P 01/17/15 27.5 0.03 0.04
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 0.04 0.07
KO 150117P00032500 P 01/17/15 32.5 0.07 0.08
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 0.17 0.19
KO 150117P00037500 P 01/17/15 37.5 0.30 0.32
KO 150117P00039000 P 01/17/15 39.0 0.54 0.57
KO 150117P00040000 P 01/17/15 40.0 0.82 0.84
KO 150117P00041000 P 01/17/15 41.0 1.20 1.23
KO 150117P00042500 P 01/17/15 42.5 2.02 2.07
KO 150117P00044000 P 01/17/15 44.0 3.10 3.20
KO 150117P00045000 P 01/17/15 45.0 3.95 4.10
KO 150117P00046000 P 01/17/15 46.0 4.90 5.00
KO 150117P00047500 P 01/17/15 47.5 6.30 6.50
KO 150117P00049000 P 01/17/15 49.0 7.80 8.15
KO 150117P00050000 P 01/17/15 50.0 8.80 9.15
KO 150117P00055000 P 01/17/15 55.0 13.35 14.70
KO 150117P00060000 P 01/17/15 60.0 17.25 20.60
KO 150220C00021000 C 02/20/15 21.0 18.85 22.40
KO 150220C00023000 C 02/20/15 23.0 16.90 20.40
KO 150220C00024000 C 02/20/15 24.0 15.90 19.40
KO 150220C00025000 C 02/20/15 25.0 14.90 18.40
KO 150220C00026000 C 02/20/15 26.0 13.90 17.30
KO 150220C00027000 C 02/20/15 27.0 12.90 16.40
KO 150220C00028000 C 02/20/15 28.0 11.90 15.40
KO 150220C00029000 C 02/20/15 29.0 10.95 14.30
KO 150220C00030000 C 02/20/15 30.0 9.95 13.30
KO 150220C00031000 C 02/20/15 31.0 8.95 10.85
KO 150220C00032000 C 02/20/15 32.0 7.95 11.30
KO 150220C00033000 C 02/20/15 33.0 7.50 9.55
KO 150220C00034000 C 02/20/15 34.0 7.35 7.85
KO 150220C00035000 C 02/20/15 35.0 6.45 6.80
KO 150220C00036000 C 02/20/15 36.0 5.45 5.80
KO 150220C00037000 C 02/20/15 37.0 4.50 4.80
KO 150220C00038000 C 02/20/15 38.0 3.80 3.90
KO 150220C00039000 C 02/20/15 39.0 2.91 3.05
KO 150220C00040000 C 02/20/15 40.0 2.22 2.31
KO 150220C00041000 C 02/20/15 41.0 1.61 1.68
KO 150220C00042000 C 02/20/15 42.0 1.12 1.18
KO 150220C00043000 C 02/20/15 43.0 0.76 0.80
KO 150220C00044000 C 02/20/15 44.0 0.50 0.53
KO 150220C00045000 C 02/20/15 45.0 0.30 0.34
KO 150220C00046000 C 02/20/15 46.0 0.18 0.22
KO 150220C00047000 C 02/20/15 47.0 0.11 0.14
KO 150220C00048000 C 02/20/15 48.0 0.07 0.10
KO 150220C00049000 C 02/20/15 49.0 0.04 0.07
KO 150220C00050000 C 02/20/15 50.0 0.03 0.06
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 0.05
KO 150220P00025000 P 02/20/15 25.0 0.01 0.05
KO 150220P00026000 P 02/20/15 26.0 0.02 0.05
KO 150220P00027000 P 02/20/15 27.0 0.03 0.06
KO 150220P00028000 P 02/20/15 28.0 0.04 0.07
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 0.06 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 0.13 0.16
KO 150220P00035000 P 02/20/15 35.0 0.18 0.21
KO 150220P00036000 P 02/20/15 36.0 0.25 0.28
KO 150220P00037000 P 02/20/15 37.0 0.35 0.38
KO 150220P00038000 P 02/20/15 38.0 0.49 0.52
KO 150220P00039000 P 02/20/15 39.0 0.70 0.74
KO 150220P00040000 P 02/20/15 40.0 1.00 1.05
KO 150220P00041000 P 02/20/15 41.0 1.40 1.43
KO 150220P00042000 P 02/20/15 42.0 1.92 1.96
KO 150220P00043000 P 02/20/15 43.0 2.54 2.60
KO 150220P00044000 P 02/20/15 44.0 3.25 3.35
KO 150220P00045000 P 02/20/15 45.0 4.05 4.20
KO 150220P00046000 P 02/20/15 46.0 4.95 5.05
KO 150220P00047000 P 02/20/15 47.0 5.85 6.00
KO 150220P00048000 P 02/20/15 48.0 6.85 7.00
KO 150220P00049000 P 02/20/15 49.0 7.80 8.00
KO 150220P00050000 P 02/20/15 50.0 8.80 9.15
KO 160115C00020000 C 01/15/16 20.0 20.00 24.00
KO 160115C00023000 C 01/15/16 23.0 16.25 21.00
KO 160115C00025000 C 01/15/16 25.0 14.25 17.00
KO 160115C00028000 C 01/15/16 28.0 11.25 14.85
KO 160115C00030000 C 01/15/16 30.0 11.60 11.90
KO 160115C00033000 C 01/15/16 33.0 8.45 8.80
KO 160115C00035000 C 01/15/16 35.0 6.75 6.95
KO 160115C00037000 C 01/15/16 37.0 5.15 5.35
KO 160115C00040000 C 01/15/16 40.0 3.25 3.35
KO 160115C00042000 C 01/15/16 42.0 2.29 2.35
KO 160115C00045000 C 01/15/16 45.0 1.26 1.27
KO 160115C00047000 C 01/15/16 47.0 0.81 0.84
KO 160115C00050000 C 01/15/16 50.0 0.41 0.45
KO 160115C00055000 C 01/15/16 55.0 0.13 0.17
KO 160115P00020000 P 01/15/16 20.0 0.08 0.11
KO 160115P00023000 P 01/15/16 23.0 0.10 0.16
KO 160115P00025000 P 01/15/16 25.0 0.17 0.22
KO 160115P00028000 P 01/15/16 28.0 0.29 0.34
KO 160115P00030000 P 01/15/16 30.0 0.45 0.48
KO 160115P00033000 P 01/15/16 33.0 0.78 0.83
KO 160115P00035000 P 01/15/16 35.0 1.15 1.16
KO 160115P00037000 P 01/15/16 37.0 1.67 1.75
KO 160115P00040000 P 01/15/16 40.0 2.77 2.94
KO 160115P00042000 P 01/15/16 42.0 3.85 4.00
KO 160115P00045000 P 01/15/16 45.0 5.85 6.05
KO 160115P00047000 P 01/15/16 47.0 7.45 7.80
KO 160115P00050000 P 01/15/16 50.0 10.00 10.40
KO 160115P00055000 P 01/15/16 55.0 14.30 15.35

OPRA data is delayed 15 minutes.