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 (2017-01-20)Premium Content

Coca Cola Company (KO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KO 170224C00031000 C 02/24/17 31.0 8.60 10.90
KO 170224C00032000 C 02/24/17 32.0 7.60 9.60
KO 170224C00033000 C 02/24/17 33.0 6.50 9.65
KO 170224C00034500 C 02/24/17 34.5 4.95 8.75
KO 170224C00035000 C 02/24/17 35.0 6.00 7.30
KO 170224C00035500 C 02/24/17 35.5 4.35 7.65
KO 170224C00036000 C 02/24/17 36.0 4.90 6.85
KO 170224C00036500 C 02/24/17 36.5 3.45 6.25
KO 170224C00037000 C 02/24/17 37.0 4.05 5.85
KO 170224C00037500 C 02/24/17 37.5 2.40 5.30
KO 170224C00038000 C 02/24/17 38.0 3.00 3.40
KO 170224C00038500 C 02/24/17 38.5 2.71 2.73
KO 170224C00039000 C 02/24/17 39.0 2.21 2.23
KO 170224C00039500 C 02/24/17 39.5 1.71 1.73
KO 170224C00040000 C 02/24/17 40.0 1.21 1.23
KO 170224C00040500 C 02/24/17 40.5 0.74 0.76
KO 170224C00041000 C 02/24/17 41.0 0.34 0.36
KO 170224C00041500 C 02/24/17 41.5 0.10 0.12
KO 170224C00042000 C 02/24/17 42.0 0.01 0.04
KO 170224C00042500 C 02/24/17 42.5 0.00 0.03
KO 170224C00043000 C 02/24/17 43.0 0.00 0.03
KO 170224C00043500 C 02/24/17 43.5 0.00 0.17
KO 170224C00044000 C 02/24/17 44.0 0.00 0.03
KO 170224C00044500 C 02/24/17 44.5 0.00 0.15
KO 170224C00045000 C 02/24/17 45.0 0.00 0.17
KO 170224C00045500 C 02/24/17 45.5 0.00 0.16
KO 170224C00046000 C 02/24/17 46.0 0.00 0.11
KO 170224C00046500 C 02/24/17 46.5 0.00 0.17
KO 170224C00047000 C 02/24/17 47.0 0.00 0.07
KO 170224C00047500 C 02/24/17 47.5 0.00 0.16
KO 170224C00048000 C 02/24/17 48.0 0.00 0.17
KO 170224C00048500 C 02/24/17 48.5 0.00 0.15
KO 170224P00031000 P 02/24/17 31.0 0.00 0.04
KO 170224P00032000 P 02/24/17 32.0 0.00 0.05
KO 170224P00033000 P 02/24/17 33.0 0.00 0.04
KO 170224P00034500 P 02/24/17 34.5 0.00 0.05
KO 170224P00035000 P 02/24/17 35.0 0.00 0.05
KO 170224P00035500 P 02/24/17 35.5 0.00 0.04
KO 170224P00036000 P 02/24/17 36.0 0.00 0.04
KO 170224P00036500 P 02/24/17 36.5 0.00 0.04
KO 170224P00037000 P 02/24/17 37.0 0.00 0.04
KO 170224P00037500 P 02/24/17 37.5 0.00 0.05
KO 170224P00038000 P 02/24/17 38.0 0.00 0.04
KO 170224P00038500 P 02/24/17 38.5 0.00 0.05
KO 170224P00039000 P 02/24/17 39.0 0.00 0.02
KO 170224P00039500 P 02/24/17 39.5 0.00 0.02
KO 170224P00040000 P 02/24/17 40.0 0.00 0.02
KO 170224P00040500 P 02/24/17 40.5 0.03 0.05
KO 170224P00041000 P 02/24/17 41.0 0.13 0.14
KO 170224P00041500 P 02/24/17 41.5 0.39 0.40
KO 170224P00042000 P 02/24/17 42.0 0.80 0.82
KO 170224P00042500 P 02/24/17 42.5 1.28 1.31
KO 170224P00043000 P 02/24/17 43.0 1.78 1.80
KO 170224P00043500 P 02/24/17 43.5 2.27 2.35
KO 170224P00044000 P 02/24/17 44.0 2.72 2.86
KO 170224P00044500 P 02/24/17 44.5 1.80 5.05
KO 170224P00045000 P 02/24/17 45.0 3.70 4.05
KO 170224P00045500 P 02/24/17 45.5 2.60 6.60
KO 170224P00046000 P 02/24/17 46.0 4.60 5.65
KO 170224P00046500 P 02/24/17 46.5 4.05 7.00
KO 170224P00047000 P 02/24/17 47.0 5.60 7.55
KO 170224P00047500 P 02/24/17 47.5 4.60 8.60
KO 170224P00048000 P 02/24/17 48.0 5.30 8.55
KO 170224P00048500 P 02/24/17 48.5 7.15 7.55
KO 170303C00033500 C 03/03/17 33.5 7.35 8.00
KO 170303C00034000 C 03/03/17 34.0 6.90 9.00
KO 170303C00034500 C 03/03/17 34.5 6.35 9.20
KO 170303C00035000 C 03/03/17 35.0 6.00 6.40
KO 170303C00035500 C 03/03/17 35.5 5.40 8.20
KO 170303C00036000 C 03/03/17 36.0 5.00 6.80
KO 170303C00036500 C 03/03/17 36.5 4.40 6.70
KO 170303C00037000 C 03/03/17 37.0 3.95 5.95
KO 170303C00037500 C 03/03/17 37.5 3.45 5.45
KO 170303C00038000 C 03/03/17 38.0 3.00 4.80
KO 170303C00038500 C 03/03/17 38.5 2.54 4.50
KO 170303C00039000 C 03/03/17 39.0 2.07 2.40
KO 170303C00039500 C 03/03/17 39.5 1.57 3.70
KO 170303C00040000 C 03/03/17 40.0 1.26 1.29
KO 170303C00040500 C 03/03/17 40.5 0.81 0.84
KO 170303C00041000 C 03/03/17 41.0 0.45 0.47
KO 170303C00041500 C 03/03/17 41.5 0.19 0.22
KO 170303C00042000 C 03/03/17 42.0 0.07 0.09
KO 170303C00042500 C 03/03/17 42.5 0.02 0.05
KO 170303C00043000 C 03/03/17 43.0 0.01 0.06
KO 170303C00043500 C 03/03/17 43.5 0.00 0.07
KO 170303C00044000 C 03/03/17 44.0 0.00 0.05
KO 170303C00044500 C 03/03/17 44.5 0.00 0.42
KO 170303C00045000 C 03/03/17 45.0 0.00 0.11
KO 170303C00045500 C 03/03/17 45.5 0.00 0.42
KO 170303C00046000 C 03/03/17 46.0 0.00 0.09
KO 170303C00046500 C 03/03/17 46.5 0.00 0.41
KO 170303C00047000 C 03/03/17 47.0 0.00 0.07
KO 170303C00047500 C 03/03/17 47.5 0.00 0.41
KO 170303C00048000 C 03/03/17 48.0 0.00 0.41
KO 170303C00048500 C 03/03/17 48.5 0.00 0.42
KO 170303P00033500 P 03/03/17 33.5 0.00 0.04
KO 170303P00034000 P 03/03/17 34.0 0.00 0.04
KO 170303P00034500 P 03/03/17 34.5 0.00 0.05
KO 170303P00035000 P 03/03/17 35.0 0.00 0.05
KO 170303P00035500 P 03/03/17 35.5 0.00 0.05
KO 170303P00036000 P 03/03/17 36.0 0.00 0.04
KO 170303P00036500 P 03/03/17 36.5 0.00 0.06
KO 170303P00037000 P 03/03/17 37.0 0.00 0.05
KO 170303P00037500 P 03/03/17 37.5 0.00 0.05
KO 170303P00038000 P 03/03/17 38.0 0.00 0.05
KO 170303P00038500 P 03/03/17 38.5 0.00 0.06
KO 170303P00039000 P 03/03/17 39.0 0.00 0.06
KO 170303P00039500 P 03/03/17 39.5 0.01 0.04
KO 170303P00040000 P 03/03/17 40.0 0.04 0.07
KO 170303P00040500 P 03/03/17 40.5 0.09 0.12
KO 170303P00041000 P 03/03/17 41.0 0.22 0.24
KO 170303P00041500 P 03/03/17 41.5 0.47 0.49
KO 170303P00042000 P 03/03/17 42.0 0.84 0.87
KO 170303P00042500 P 03/03/17 42.5 1.29 1.32
KO 170303P00043000 P 03/03/17 43.0 1.65 2.11
KO 170303P00043500 P 03/03/17 43.5 2.13 3.80
KO 170303P00044000 P 03/03/17 44.0 1.57 4.25
KO 170303P00044500 P 03/03/17 44.5 2.96 5.05
KO 170303P00045000 P 03/03/17 45.0 3.65 4.50
KO 170303P00045500 P 03/03/17 45.5 4.00 6.05
KO 170303P00046000 P 03/03/17 46.0 3.75 6.30
KO 170303P00046500 P 03/03/17 46.5 5.10 7.05
KO 170303P00047000 P 03/03/17 47.0 5.70 7.25
KO 170303P00047500 P 03/03/17 47.5 5.95 8.80
KO 170303P00048000 P 03/03/17 48.0 6.00 8.30
KO 170303P00048500 P 03/03/17 48.5 7.15 7.60
KO 170310C00035000 C 03/10/17 35.0 5.95 6.40
KO 170310C00035500 C 03/10/17 35.5 5.35 7.50
KO 170310C00036000 C 03/10/17 36.0 4.95 6.85
KO 170310C00036500 C 03/10/17 36.5 4.35 6.50
KO 170310C00037000 C 03/10/17 37.0 4.00 5.75
KO 170310C00037500 C 03/10/17 37.5 3.50 5.50
KO 170310C00038000 C 03/10/17 38.0 3.00 5.00
KO 170310C00038500 C 03/10/17 38.5 2.40 3.35
KO 170310C00039000 C 03/10/17 39.0 2.10 2.43
KO 170310C00039500 C 03/10/17 39.5 1.49 3.55
KO 170310C00040000 C 03/10/17 40.0 1.31 1.34
KO 170310C00040500 C 03/10/17 40.5 0.88 0.91
KO 170310C00041000 C 03/10/17 41.0 0.53 0.55
KO 170310C00041500 C 03/10/17 41.5 0.27 0.30
KO 170310C00042000 C 03/10/17 42.0 0.11 0.15
KO 170310C00042500 C 03/10/17 42.5 0.05 0.08
KO 170310C00043000 C 03/10/17 43.0 0.02 0.05
KO 170310C00043500 C 03/10/17 43.5 0.00 0.04
KO 170310C00044000 C 03/10/17 44.0 0.00 0.06
KO 170310C00044500 C 03/10/17 44.5 0.00 0.05
KO 170310C00045000 C 03/10/17 45.0 0.00 0.07
KO 170310C00045500 C 03/10/17 45.5 0.00 0.06
KO 170310C00046000 C 03/10/17 46.0 0.00 0.05
KO 170310C00046500 C 03/10/17 46.5 0.00 0.06
KO 170310C00047000 C 03/10/17 47.0 0.00 0.06
KO 170310C00047500 C 03/10/17 47.5 0.00 0.05
KO 170310C00048000 C 03/10/17 48.0 0.00 0.09
KO 170310C00048500 C 03/10/17 48.5 0.00 0.05
KO 170310C00049000 C 03/10/17 49.0 0.00 0.04
KO 170310P00035000 P 03/10/17 35.0 0.00 0.06
KO 170310P00035500 P 03/10/17 35.5 0.00 0.06
KO 170310P00036000 P 03/10/17 36.0 0.00 0.04
KO 170310P00036500 P 03/10/17 36.5 0.00 0.08
KO 170310P00037000 P 03/10/17 37.0 0.00 0.07
KO 170310P00037500 P 03/10/17 37.5 0.00 0.07
KO 170310P00038000 P 03/10/17 38.0 0.00 0.03
KO 170310P00038500 P 03/10/17 38.5 0.00 0.06
KO 170310P00039000 P 03/10/17 39.0 0.02 0.05
KO 170310P00039500 P 03/10/17 39.5 0.04 0.06
KO 170310P00040000 P 03/10/17 40.0 0.08 0.11
KO 170310P00040500 P 03/10/17 40.5 0.15 0.18
KO 170310P00041000 P 03/10/17 41.0 0.30 0.33
KO 170310P00041500 P 03/10/17 41.5 0.54 0.58
KO 170310P00042000 P 03/10/17 42.0 0.89 0.92
KO 170310P00042500 P 03/10/17 42.5 1.20 1.47
KO 170310P00043000 P 03/10/17 43.0 1.61 1.95
KO 170310P00043500 P 03/10/17 43.5 2.11 4.05
KO 170310P00044000 P 03/10/17 44.0 2.64 3.00
KO 170310P00044500 P 03/10/17 44.5 2.95 5.35
KO 170310P00045000 P 03/10/17 45.0 3.55 5.55
KO 170310P00045500 P 03/10/17 45.5 3.75 6.05
KO 170310P00046000 P 03/10/17 46.0 4.60 6.25
KO 170310P00046500 P 03/10/17 46.5 4.50 7.05
KO 170310P00047000 P 03/10/17 47.0 4.60 7.35
KO 170310P00047500 P 03/10/17 47.5 4.60 8.05
KO 170310P00048000 P 03/10/17 48.0 5.95 8.30
KO 170310P00048500 P 03/10/17 48.5 5.65 9.75
KO 170310P00049000 P 03/10/17 49.0 7.65 8.05
KO 170317C00032000 C 03/17/17 32.0 9.00 9.45
KO 170317C00033000 C 03/17/17 33.0 8.00 9.50
KO 170317C00034000 C 03/17/17 34.0 5.75 8.50
KO 170317C00035000 C 03/17/17 35.0 6.00 6.40
KO 170317C00036000 C 03/17/17 36.0 5.00 5.45
KO 170317C00037000 C 03/17/17 37.0 4.05 4.45
KO 170317C00038000 C 03/17/17 38.0 3.20 3.30
KO 170317C00039000 C 03/17/17 39.0 2.24 2.28
KO 170317C00040000 C 03/17/17 40.0 1.31 1.33
KO 170317C00041000 C 03/17/17 41.0 0.54 0.57
KO 170317C00042000 C 03/17/17 42.0 0.16 0.18
KO 170317C00043000 C 03/17/17 43.0 0.04 0.05
KO 170317C00044000 C 03/17/17 44.0 0.01 0.04
KO 170317C00045000 C 03/17/17 45.0 0.00 0.02
KO 170317C00046000 C 03/17/17 46.0 0.00 0.03
KO 170317C00047000 C 03/17/17 47.0 0.00 0.02
KO 170317C00048000 C 03/17/17 48.0 0.00 0.02
KO 170317C00049000 C 03/17/17 49.0 0.00 0.02
KO 170317C00050000 C 03/17/17 50.0 0.00 0.02
KO 170317P00032000 P 03/17/17 32.0 0.00 0.02
KO 170317P00033000 P 03/17/17 33.0 0.00 0.02
KO 170317P00034000 P 03/17/17 34.0 0.00 0.03
KO 170317P00035000 P 03/17/17 35.0 0.00 0.04
KO 170317P00036000 P 03/17/17 36.0 0.00 0.03
KO 170317P00037000 P 03/17/17 37.0 0.02 0.04
KO 170317P00038000 P 03/17/17 38.0 0.03 0.05
KO 170317P00039000 P 03/17/17 39.0 0.06 0.08
KO 170317P00040000 P 03/17/17 40.0 0.18 0.20
KO 170317P00041000 P 03/17/17 41.0 0.53 0.55
KO 170317P00042000 P 03/17/17 42.0 1.24 1.26
KO 170317P00043000 P 03/17/17 43.0 2.15 2.17
KO 170317P00044000 P 03/17/17 44.0 3.10 3.25
KO 170317P00045000 P 03/17/17 45.0 4.00 4.40
KO 170317P00046000 P 03/17/17 46.0 5.00 5.45
KO 170317P00047000 P 03/17/17 47.0 5.90 7.40
KO 170317P00048000 P 03/17/17 48.0 6.95 8.45
KO 170317P00049000 P 03/17/17 49.0 7.85 9.55
KO 170317P00050000 P 03/17/17 50.0 8.90 10.60
KO 170324C00034500 C 03/24/17 34.5 6.45 6.90
KO 170324C00035000 C 03/24/17 35.0 5.90 7.95
KO 170324C00035500 C 03/24/17 35.5 4.45 7.50
KO 170324C00036000 C 03/24/17 36.0 4.25 7.00
KO 170324C00036500 C 03/24/17 36.5 3.70 6.50
KO 170324C00037000 C 03/24/17 37.0 2.71 6.00
KO 170324C00037500 C 03/24/17 37.5 3.45 4.05
KO 170324C00038000 C 03/24/17 38.0 2.86 3.45
KO 170324C00038500 C 03/24/17 38.5 2.38 2.97
KO 170324C00039000 C 03/24/17 39.0 2.07 4.00
KO 170324C00039500 C 03/24/17 39.5 1.67 1.92
KO 170324C00040000 C 03/24/17 40.0 1.31 1.34
KO 170324C00040500 C 03/24/17 40.5 0.91 0.94
KO 170324C00041000 C 03/24/17 41.0 0.57 0.60
KO 170324C00041500 C 03/24/17 41.5 0.33 0.35
KO 170324C00042000 C 03/24/17 42.0 0.17 0.21
KO 170324C00042500 C 03/24/17 42.5 0.08 0.15
KO 170324C00043000 C 03/24/17 43.0 0.03 0.11
KO 170324C00043500 C 03/24/17 43.5 0.01 0.10
KO 170324C00044000 C 03/24/17 44.0 0.00 0.07
KO 170324C00044500 C 03/24/17 44.5 0.00 0.06
KO 170324C00045000 C 03/24/17 45.0 0.00 0.06
KO 170324C00045500 C 03/24/17 45.5 0.00 0.07
KO 170324C00046000 C 03/24/17 46.0 0.00 0.05
KO 170324C00046500 C 03/24/17 46.5 0.00 0.05
KO 170324C00047000 C 03/24/17 47.0 0.00 0.04
KO 170324C00047500 C 03/24/17 47.5 0.00 0.04
KO 170324C00048000 C 03/24/17 48.0 0.00 0.04
KO 170324C00048500 C 03/24/17 48.5 0.00 0.03
KO 170324P00034500 P 03/24/17 34.5 0.00 0.07
KO 170324P00035000 P 03/24/17 35.0 0.00 0.06
KO 170324P00035500 P 03/24/17 35.5 0.00 0.07
KO 170324P00036000 P 03/24/17 36.0 0.00 0.06
KO 170324P00036500 P 03/24/17 36.5 0.01 0.07
KO 170324P00037000 P 03/24/17 37.0 0.01 0.08
KO 170324P00037500 P 03/24/17 37.5 0.02 0.09
KO 170324P00038000 P 03/24/17 38.0 0.03 0.10
KO 170324P00038500 P 03/24/17 38.5 0.05 0.11
KO 170324P00039000 P 03/24/17 39.0 0.09 0.13
KO 170324P00039500 P 03/24/17 39.5 0.14 0.18
KO 170324P00040000 P 03/24/17 40.0 0.23 0.25
KO 170324P00040500 P 03/24/17 40.5 0.38 0.40
KO 170324P00041000 P 03/24/17 41.0 0.60 0.62
KO 170324P00041500 P 03/24/17 41.5 0.89 0.92
KO 170324P00042000 P 03/24/17 42.0 1.23 1.41
KO 170324P00042500 P 03/24/17 42.5 1.56 1.85
KO 170324P00043000 P 03/24/17 43.0 1.97 2.31
KO 170324P00043500 P 03/24/17 43.5 2.49 2.99
KO 170324P00044000 P 03/24/17 44.0 2.08 4.90
KO 170324P00044500 P 03/24/17 44.5 2.10 5.40
KO 170324P00045000 P 03/24/17 45.0 3.45 5.90
KO 170324P00045500 P 03/24/17 45.5 2.91 6.40
KO 170324P00046000 P 03/24/17 46.0 3.90 6.70
KO 170324P00046500 P 03/24/17 46.5 3.85 7.40
KO 170324P00047000 P 03/24/17 47.0 4.55 7.85
KO 170324P00047500 P 03/24/17 47.5 4.80 8.40
KO 170324P00048000 P 03/24/17 48.0 5.85 8.60
KO 170324P00048500 P 03/24/17 48.5 7.45 7.85
KO 170331C00035000 C 03/31/17 35.0 6.05 6.40
KO 170331C00035500 C 03/31/17 35.5 4.80 7.50
KO 170331C00036000 C 03/31/17 36.0 5.00 7.00
KO 170331C00036500 C 03/31/17 36.5 4.50 5.05
KO 170331C00037000 C 03/31/17 37.0 3.05 6.00
KO 170331C00037500 C 03/31/17 37.5 2.88 5.50
KO 170331C00038000 C 03/31/17 38.0 1.80 5.00
KO 170331C00038500 C 03/31/17 38.5 2.36 4.50
KO 170331C00039000 C 03/31/17 39.0 2.15 2.33
KO 170331C00039500 C 03/31/17 39.5 1.68 1.94
KO 170331C00040000 C 03/31/17 40.0 1.33 1.37
KO 170331C00040500 C 03/31/17 40.5 0.93 0.96
KO 170331C00041000 C 03/31/17 41.0 0.61 0.63
KO 170331C00041500 C 03/31/17 41.5 0.36 0.39
KO 170331C00042000 C 03/31/17 42.0 0.21 0.23
KO 170331C00042500 C 03/31/17 42.5 0.12 0.14
KO 170331C00043000 C 03/31/17 43.0 0.06 0.12
KO 170331C00043500 C 03/31/17 43.5 0.04 0.10
KO 170331C00044000 C 03/31/17 44.0 0.02 0.08
KO 170331C00044500 C 03/31/17 44.5 0.00 0.07
KO 170331C00045000 C 03/31/17 45.0 0.00 0.08
KO 170331C00045500 C 03/31/17 45.5 0.00 0.06
KO 170331C00046000 C 03/31/17 46.0 0.00 0.06
KO 170331C00046500 C 03/31/17 46.5 0.00 0.06
KO 170331C00047000 C 03/31/17 47.0 0.00 0.05
KO 170331C00047500 C 03/31/17 47.5 0.00 0.05
KO 170331C00048000 C 03/31/17 48.0 0.00 0.04
KO 170331C00048500 C 03/31/17 48.5 0.00 0.03
KO 170331C00049000 C 03/31/17 49.0 0.00 0.04
KO 170331P00035000 P 03/31/17 35.0 0.00 0.07
KO 170331P00035500 P 03/31/17 35.5 0.00 0.07
KO 170331P00036000 P 03/31/17 36.0 0.01 0.07
KO 170331P00036500 P 03/31/17 36.5 0.01 0.08
KO 170331P00037000 P 03/31/17 37.0 0.02 0.08
KO 170331P00037500 P 03/31/17 37.5 0.03 0.11
KO 170331P00038000 P 03/31/17 38.0 0.05 0.11
KO 170331P00038500 P 03/31/17 38.5 0.08 0.14
KO 170331P00039000 P 03/31/17 39.0 0.12 0.16
KO 170331P00039500 P 03/31/17 39.5 0.18 0.21
KO 170331P00040000 P 03/31/17 40.0 0.28 0.31
KO 170331P00040500 P 03/31/17 40.5 0.43 0.46
KO 170331P00041000 P 03/31/17 41.0 0.65 0.67
KO 170331P00041500 P 03/31/17 41.5 0.94 0.97
KO 170331P00042000 P 03/31/17 42.0 1.29 1.43
KO 170331P00042500 P 03/31/17 42.5 1.57 1.87
KO 170331P00043000 P 03/31/17 43.0 2.05 2.32
KO 170331P00043500 P 03/31/17 43.5 2.49 2.99
KO 170331P00044000 P 03/31/17 44.0 2.10 4.90
KO 170331P00044500 P 03/31/17 44.5 2.58 5.25
KO 170331P00045000 P 03/31/17 45.0 2.96 5.25
KO 170331P00045500 P 03/31/17 45.5 2.64 6.55
KO 170331P00046000 P 03/31/17 46.0 3.40 6.90
KO 170331P00046500 P 03/31/17 46.5 3.90 7.40
KO 170331P00047000 P 03/31/17 47.0 4.40 7.90
KO 170331P00047500 P 03/31/17 47.5 4.90 8.40
KO 170331P00048000 P 03/31/17 48.0 5.10 8.90
KO 170331P00048500 P 03/31/17 48.5 5.60 9.40
KO 170331P00049000 P 03/31/17 49.0 7.95 8.40
KO 170421C00030000 C 04/21/17 30.0 10.90 11.50
KO 170421C00033000 C 04/21/17 33.0 6.80 9.85
KO 170421C00034000 C 04/21/17 34.0 6.90 7.90
KO 170421C00035000 C 04/21/17 35.0 5.95 6.40
KO 170421C00036000 C 04/21/17 36.0 5.00 5.65
KO 170421C00037000 C 04/21/17 37.0 4.10 4.40
KO 170421C00038000 C 04/21/17 38.0 3.15 3.30
KO 170421C00039000 C 04/21/17 39.0 2.29 2.33
KO 170421C00040000 C 04/21/17 40.0 1.46 1.48
KO 170421C00041000 C 04/21/17 41.0 0.80 0.83
KO 170421C00042000 C 04/21/17 42.0 0.38 0.41
KO 170421C00043000 C 04/21/17 43.0 0.16 0.18
KO 170421C00044000 C 04/21/17 44.0 0.06 0.09
KO 170421C00045000 C 04/21/17 45.0 0.02 0.05
KO 170421C00046000 C 04/21/17 46.0 0.01 0.04
KO 170421C00047000 C 04/21/17 47.0 0.00 0.03
KO 170421C00050000 C 04/21/17 50.0 0.00 0.03
KO 170421C00055000 C 04/21/17 55.0 0.00 0.02
KO 170421P00030000 P 04/21/17 30.0 0.00 0.03
KO 170421P00033000 P 04/21/17 33.0 0.02 0.04
KO 170421P00034000 P 04/21/17 34.0 0.03 0.05
KO 170421P00035000 P 04/21/17 35.0 0.04 0.06
KO 170421P00036000 P 04/21/17 36.0 0.05 0.08
KO 170421P00037000 P 04/21/17 37.0 0.08 0.10
KO 170421P00038000 P 04/21/17 38.0 0.14 0.15
KO 170421P00039000 P 04/21/17 39.0 0.25 0.27
KO 170421P00040000 P 04/21/17 40.0 0.47 0.49
KO 170421P00041000 P 04/21/17 41.0 0.87 0.88
KO 170421P00042000 P 04/21/17 42.0 1.46 1.48
KO 170421P00043000 P 04/21/17 43.0 2.25 2.28
KO 170421P00044000 P 04/21/17 44.0 3.10 3.25
KO 170421P00045000 P 04/21/17 45.0 3.90 4.70
KO 170421P00046000 P 04/21/17 46.0 4.65 5.65
KO 170421P00047000 P 04/21/17 47.0 5.45 8.15
KO 170421P00050000 P 04/21/17 50.0 8.60 10.60
KO 170421P00055000 P 04/21/17 55.0 13.90 14.50
KO 170519C00023000 C 05/19/17 23.0 17.95 18.45
KO 170519C00024000 C 05/19/17 24.0 17.00 17.45
KO 170519C00025000 C 05/19/17 25.0 15.95 16.45
KO 170519C00026000 C 05/19/17 26.0 14.90 15.45
KO 170519C00027000 C 05/19/17 27.0 13.90 14.45
KO 170519C00028000 C 05/19/17 28.0 11.65 14.75
KO 170519C00029000 C 05/19/17 29.0 10.75 13.75
KO 170519C00030000 C 05/19/17 30.0 10.90 11.45
KO 170519C00031000 C 05/19/17 31.0 8.75 11.50
KO 170519C00032000 C 05/19/17 32.0 7.80 10.45
KO 170519C00033000 C 05/19/17 33.0 6.70 9.60
KO 170519C00034000 C 05/19/17 34.0 7.05 7.40
KO 170519C00035000 C 05/19/17 35.0 6.10 6.40
KO 170519C00036000 C 05/19/17 36.0 4.95 5.45
KO 170519C00037000 C 05/19/17 37.0 4.20 4.30
KO 170519C00038000 C 05/19/17 38.0 3.25 3.40
KO 170519C00039000 C 05/19/17 39.0 2.42 2.44
KO 170519C00040000 C 05/19/17 40.0 1.63 1.66
KO 170519C00041000 C 05/19/17 41.0 1.03 1.04
KO 170519C00042000 C 05/19/17 42.0 0.59 0.60
KO 170519C00043000 C 05/19/17 43.0 0.31 0.33
KO 170519C00044000 C 05/19/17 44.0 0.16 0.18
KO 170519C00045000 C 05/19/17 45.0 0.09 0.10
KO 170519C00046000 C 05/19/17 46.0 0.04 0.06
KO 170519C00047000 C 05/19/17 47.0 0.03 0.04
KO 170519C00048000 C 05/19/17 48.0 0.00 0.04
KO 170519C00049000 C 05/19/17 49.0 0.00 0.03
KO 170519C00050000 C 05/19/17 50.0 0.00 0.03
KO 170519C00055000 C 05/19/17 55.0 0.00 0.02
KO 170519P00023000 P 05/19/17 23.0 0.00 0.04
KO 170519P00024000 P 05/19/17 24.0 0.00 0.04
KO 170519P00025000 P 05/19/17 25.0 0.00 0.03
KO 170519P00026000 P 05/19/17 26.0 0.00 0.03
KO 170519P00027000 P 05/19/17 27.0 0.00 0.04
KO 170519P00028000 P 05/19/17 28.0 0.01 0.04
KO 170519P00029000 P 05/19/17 29.0 0.01 0.05
KO 170519P00030000 P 05/19/17 30.0 0.01 0.06
KO 170519P00031000 P 05/19/17 31.0 0.03 0.05
KO 170519P00032000 P 05/19/17 32.0 0.04 0.08
KO 170519P00033000 P 05/19/17 33.0 0.05 0.07
KO 170519P00034000 P 05/19/17 34.0 0.06 0.08
KO 170519P00035000 P 05/19/17 35.0 0.08 0.10
KO 170519P00036000 P 05/19/17 36.0 0.12 0.13
KO 170519P00037000 P 05/19/17 37.0 0.16 0.18
KO 170519P00038000 P 05/19/17 38.0 0.25 0.27
KO 170519P00039000 P 05/19/17 39.0 0.41 0.42
KO 170519P00040000 P 05/19/17 40.0 0.66 0.68
KO 170519P00041000 P 05/19/17 41.0 1.06 1.07
KO 170519P00042000 P 05/19/17 42.0 1.62 1.64
KO 170519P00043000 P 05/19/17 43.0 2.35 2.37
KO 170519P00044000 P 05/19/17 44.0 3.20 3.35
KO 170519P00045000 P 05/19/17 45.0 4.00 4.50
KO 170519P00046000 P 05/19/17 46.0 5.00 5.45
KO 170519P00047000 P 05/19/17 47.0 5.95 6.45
KO 170519P00048000 P 05/19/17 48.0 6.90 7.45
KO 170519P00049000 P 05/19/17 49.0 7.95 9.25
KO 170519P00050000 P 05/19/17 50.0 9.00 9.40
KO 170519P00055000 P 05/19/17 55.0 13.95 14.40
KO 170616C00023000 C 06/16/17 23.0 18.00 18.45
KO 170616C00024000 C 06/16/17 24.0 16.90 17.45
KO 170616C00025000 C 06/16/17 25.0 15.90 16.45
KO 170616C00026000 C 06/16/17 26.0 14.90 15.45
KO 170616C00027000 C 06/16/17 27.0 13.90 14.45
KO 170616C00028000 C 06/16/17 28.0 12.90 13.45
KO 170616C00029000 C 06/16/17 29.0 11.90 12.45
KO 170616C00030000 C 06/16/17 30.0 11.00 11.45
KO 170616C00031000 C 06/16/17 31.0 9.90 10.45
KO 170616C00032000 C 06/16/17 32.0 8.85 10.85
KO 170616C00033000 C 06/16/17 33.0 7.90 8.45
KO 170616C00034000 C 06/16/17 34.0 6.90 7.50
KO 170616C00035000 C 06/16/17 35.0 6.10 6.45
KO 170616C00036000 C 06/16/17 36.0 5.10 5.40
KO 170616C00037000 C 06/16/17 37.0 4.20 4.40
KO 170616C00038000 C 06/16/17 38.0 3.25 3.45
KO 170616C00039000 C 06/16/17 39.0 2.49 2.54
KO 170616C00040000 C 06/16/17 40.0 1.76 1.80
KO 170616C00041000 C 06/16/17 41.0 1.17 1.20
KO 170616C00042000 C 06/16/17 42.0 0.71 0.73
KO 170616C00043000 C 06/16/17 43.0 0.41 0.44
KO 170616C00044000 C 06/16/17 44.0 0.22 0.25
KO 170616C00045000 C 06/16/17 45.0 0.12 0.15
KO 170616C00046000 C 06/16/17 46.0 0.06 0.09
KO 170616C00047000 C 06/16/17 47.0 0.04 0.08
KO 170616C00048000 C 06/16/17 48.0 0.01 0.05
KO 170616C00049000 C 06/16/17 49.0 0.00 0.05
KO 170616C00050000 C 06/16/17 50.0 0.00 0.04
KO 170616C00055000 C 06/16/17 55.0 0.00 0.02
KO 170616C00060000 C 06/16/17 60.0 0.00 0.03
KO 170616C00065000 C 06/16/17 65.0 0.00 0.03
KO 170616P00023000 P 06/16/17 23.0 0.00 0.04
KO 170616P00024000 P 06/16/17 24.0 0.00 0.04
KO 170616P00025000 P 06/16/17 25.0 0.00 0.04
KO 170616P00026000 P 06/16/17 26.0 0.01 0.03
KO 170616P00027000 P 06/16/17 27.0 0.01 0.05
KO 170616P00028000 P 06/16/17 28.0 0.01 0.03
KO 170616P00029000 P 06/16/17 29.0 0.02 0.05
KO 170616P00030000 P 06/16/17 30.0 0.03 0.06
KO 170616P00031000 P 06/16/17 31.0 0.04 0.08
KO 170616P00032000 P 06/16/17 32.0 0.05 0.09
KO 170616P00033000 P 06/16/17 33.0 0.07 0.10
KO 170616P00034000 P 06/16/17 34.0 0.10 0.13
KO 170616P00035000 P 06/16/17 35.0 0.14 0.17
KO 170616P00036000 P 06/16/17 36.0 0.19 0.23
KO 170616P00037000 P 06/16/17 37.0 0.28 0.31
KO 170616P00038000 P 06/16/17 38.0 0.41 0.44
KO 170616P00039000 P 06/16/17 39.0 0.61 0.64
KO 170616P00040000 P 06/16/17 40.0 0.93 0.94
KO 170616P00041000 P 06/16/17 41.0 1.37 1.40
KO 170616P00042000 P 06/16/17 42.0 1.96 1.98
KO 170616P00043000 P 06/16/17 43.0 2.69 2.72
KO 170616P00044000 P 06/16/17 44.0 3.45 3.70
KO 170616P00045000 P 06/16/17 45.0 4.30 4.60
KO 170616P00046000 P 06/16/17 46.0 5.20 5.75
KO 170616P00047000 P 06/16/17 47.0 6.15 6.75
KO 170616P00048000 P 06/16/17 48.0 7.15 7.70
KO 170616P00049000 P 06/16/17 49.0 8.15 8.70
KO 170616P00050000 P 06/16/17 50.0 9.10 9.70
KO 170616P00055000 P 06/16/17 55.0 14.10 14.65
KO 170616P00060000 P 06/16/17 60.0 19.05 19.65
KO 170616P00065000 P 06/16/17 65.0 24.05 24.60
KO 170818C00025000 C 08/18/17 25.0 16.00 16.45
KO 170818C00026000 C 08/18/17 26.0 15.00 15.45
KO 170818C00027000 C 08/18/17 27.0 13.90 14.45
KO 170818C00028000 C 08/18/17 28.0 12.95 13.40
KO 170818C00029000 C 08/18/17 29.0 11.90 12.45
KO 170818C00030000 C 08/18/17 30.0 11.05 11.45
KO 170818C00031000 C 08/18/17 31.0 10.00 10.45
KO 170818C00032000 C 08/18/17 32.0 9.05 9.40
KO 170818C00033000 C 08/18/17 33.0 8.00 8.50
KO 170818C00034000 C 08/18/17 34.0 6.95 7.40
KO 170818C00035000 C 08/18/17 35.0 6.05 6.40
KO 170818C00036000 C 08/18/17 36.0 5.20 5.50
KO 170818C00037000 C 08/18/17 37.0 4.30 4.60
KO 170818C00038000 C 08/18/17 38.0 3.45 3.70
KO 170818C00039000 C 08/18/17 39.0 2.64 2.92
KO 170818C00040000 C 08/18/17 40.0 2.04 2.12
KO 170818C00041000 C 08/18/17 41.0 1.47 1.54
KO 170818C00042000 C 08/18/17 42.0 1.01 1.04
KO 170818C00043000 C 08/18/17 43.0 0.66 0.70
KO 170818C00044000 C 08/18/17 44.0 0.42 0.46
KO 170818C00045000 C 08/18/17 45.0 0.25 0.30
KO 170818C00046000 C 08/18/17 46.0 0.15 0.19
KO 170818C00047000 C 08/18/17 47.0 0.09 0.12
KO 170818C00048000 C 08/18/17 48.0 0.06 0.08
KO 170818C00049000 C 08/18/17 49.0 0.03 0.06
KO 170818C00050000 C 08/18/17 50.0 0.02 0.04
KO 170818C00055000 C 08/18/17 55.0 0.00 0.02
KO 170818P00025000 P 08/18/17 25.0 0.03 0.05
KO 170818P00026000 P 08/18/17 26.0 0.03 0.06
KO 170818P00027000 P 08/18/17 27.0 0.05 0.08
KO 170818P00028000 P 08/18/17 28.0 0.06 0.09
KO 170818P00029000 P 08/18/17 29.0 0.08 0.11
KO 170818P00030000 P 08/18/17 30.0 0.09 0.13
KO 170818P00031000 P 08/18/17 31.0 0.12 0.15
KO 170818P00032000 P 08/18/17 32.0 0.14 0.18
KO 170818P00033000 P 08/18/17 33.0 0.18 0.21
KO 170818P00034000 P 08/18/17 34.0 0.23 0.26
KO 170818P00035000 P 08/18/17 35.0 0.29 0.33
KO 170818P00036000 P 08/18/17 36.0 0.39 0.42
KO 170818P00037000 P 08/18/17 37.0 0.52 0.54
KO 170818P00038000 P 08/18/17 38.0 0.69 0.73
KO 170818P00039000 P 08/18/17 39.0 0.94 0.98
KO 170818P00040000 P 08/18/17 40.0 1.27 1.31
KO 170818P00041000 P 08/18/17 41.0 1.71 1.76
KO 170818P00042000 P 08/18/17 42.0 2.26 2.32
KO 170818P00043000 P 08/18/17 43.0 2.90 2.99
KO 170818P00044000 P 08/18/17 44.0 3.55 3.85
KO 170818P00045000 P 08/18/17 45.0 4.50 4.70
KO 170818P00046000 P 08/18/17 46.0 5.35 5.65
KO 170818P00047000 P 08/18/17 47.0 6.35 6.65
KO 170818P00048000 P 08/18/17 48.0 7.25 7.65
KO 170818P00049000 P 08/18/17 49.0 8.15 8.70
KO 170818P00050000 P 08/18/17 50.0 9.05 9.75
KO 170818P00055000 P 08/18/17 55.0 14.10 14.65
KO 180119C00023000 C 01/19/18 23.0 17.95 18.45
KO 180119C00025000 C 01/19/18 25.0 16.00 16.45
KO 180119C00028000 C 01/19/18 28.0 13.05 13.45
KO 180119C00030000 C 01/19/18 30.0 11.05 11.40
KO 180119C00033000 C 01/19/18 33.0 7.90 8.55
KO 180119C00035000 C 01/19/18 35.0 6.30 6.55
KO 180119C00038000 C 01/19/18 38.0 3.95 4.05
KO 180119C00040000 C 01/19/18 40.0 2.63 2.70
KO 180119C00042000 C 01/19/18 42.0 1.63 1.67
KO 180119C00045000 C 01/19/18 45.0 0.68 0.70
KO 180119C00047000 C 01/19/18 47.0 0.35 0.39
KO 180119C00050000 C 01/19/18 50.0 0.13 0.16
KO 180119C00055000 C 01/19/18 55.0 0.03 0.05
KO 180119C00060000 C 01/19/18 60.0 0.00 0.04
KO 180119P00023000 P 01/19/18 23.0 0.13 0.18
KO 180119P00025000 P 01/19/18 25.0 0.18 0.21
KO 180119P00028000 P 01/19/18 28.0 0.27 0.30
KO 180119P00030000 P 01/19/18 30.0 0.37 0.39
KO 180119P00033000 P 01/19/18 33.0 0.60 0.62
KO 180119P00035000 P 01/19/18 35.0 0.85 0.88
KO 180119P00038000 P 01/19/18 38.0 1.50 1.54
KO 180119P00040000 P 01/19/18 40.0 2.26 2.29
KO 180119P00042000 P 01/19/18 42.0 3.25 3.35
KO 180119P00045000 P 01/19/18 45.0 5.30 5.45
KO 180119P00047000 P 01/19/18 47.0 6.95 7.15
KO 180119P00050000 P 01/19/18 50.0 9.60 10.05
KO 180119P00055000 P 01/19/18 55.0 14.45 14.90
KO 180119P00060000 P 01/19/18 60.0 19.40 20.05
KO 180615C00023000 C 06/15/18 23.0 17.95 18.50
KO 180615C00025000 C 06/15/18 25.0 15.90 16.45
KO 180615C00028000 C 06/15/18 28.0 12.90 13.45
KO 180615C00030000 C 06/15/18 30.0 11.00 11.55
KO 180615C00033000 C 06/15/18 33.0 8.15 8.55
KO 180615C00035000 C 06/15/18 35.0 6.45 6.80
KO 180615C00038000 C 06/15/18 38.0 4.15 4.45
KO 180615C00040000 C 06/15/18 40.0 2.99 3.15
KO 180615C00042000 C 06/15/18 42.0 2.02 2.17
KO 180615C00045000 C 06/15/18 45.0 1.00 1.23
KO 180615C00047000 C 06/15/18 47.0 0.54 0.81
KO 180615C00050000 C 06/15/18 50.0 0.21 0.52
KO 180615C00055000 C 06/15/18 55.0 0.04 0.30
KO 180615C00060000 C 06/15/18 60.0 0.00 0.17
KO 180615P00023000 P 06/15/18 23.0 0.17 0.49
KO 180615P00025000 P 06/15/18 25.0 0.23 0.52
KO 180615P00028000 P 06/15/18 28.0 0.35 0.69
KO 180615P00030000 P 06/15/18 30.0 0.50 0.80
KO 180615P00033000 P 06/15/18 33.0 0.84 1.05
KO 180615P00035000 P 06/15/18 35.0 1.22 1.40
KO 180615P00038000 P 06/15/18 38.0 2.10 2.20
KO 180615P00040000 P 06/15/18 40.0 2.92 3.15
KO 180615P00042000 P 06/15/18 42.0 3.90 4.20
KO 180615P00045000 P 06/15/18 45.0 5.80 6.30
KO 180615P00047000 P 06/15/18 47.0 7.30 7.85
KO 180615P00050000 P 06/15/18 50.0 9.85 10.55
KO 180615P00055000 P 06/15/18 55.0 14.60 15.25
KO 180615P00060000 P 06/15/18 60.0 19.40 20.05
KO 190118C00023000 C 01/18/19 23.0 18.05 18.40
KO 190118C00025000 C 01/18/19 25.0 16.00 16.45
KO 190118C00028000 C 01/18/19 28.0 13.00 13.40
KO 190118C00030000 C 01/18/19 30.0 11.05 11.50
KO 190118C00033000 C 01/18/19 33.0 8.25 8.70
KO 190118C00035000 C 01/18/19 35.0 6.70 7.00
KO 190118C00038000 C 01/18/19 38.0 4.65 4.85
KO 190118C00040000 C 01/18/19 40.0 3.45 3.70
KO 190118C00042000 C 01/18/19 42.0 2.58 2.74
KO 190118C00045000 C 01/18/19 45.0 1.50 1.65
KO 190118C00047000 C 01/18/19 47.0 0.99 1.19
KO 190118C00050000 C 01/18/19 50.0 0.54 0.72
KO 190118C00055000 C 01/18/19 55.0 0.22 0.30
KO 190118C00060000 C 01/18/19 60.0 0.03 0.25
KO 190118P00023000 P 01/18/19 23.0 0.28 0.40
KO 190118P00025000 P 01/18/19 25.0 0.39 0.57
KO 190118P00028000 P 01/18/19 28.0 0.62 0.97
KO 190118P00030000 P 01/18/19 30.0 0.85 1.09
KO 190118P00033000 P 01/18/19 33.0 1.38 1.60
KO 190118P00035000 P 01/18/19 35.0 1.87 2.07
KO 190118P00038000 P 01/18/19 38.0 2.85 3.05
KO 190118P00040000 P 01/18/19 40.0 3.70 3.90
KO 190118P00042000 P 01/18/19 42.0 4.65 5.00
KO 190118P00045000 P 01/18/19 45.0 6.50 7.05
KO 190118P00047000 P 01/18/19 47.0 7.90 8.60
KO 190118P00050000 P 01/18/19 50.0 10.35 11.10
KO 190118P00055000 P 01/18/19 55.0 14.75 15.65
KO 190118P00060000 P 01/18/19 60.0 19.60 20.30

OPRA data is delayed 15 minutes.