Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KO Feb 20 2010 30.00 26.70 1.80 7.23 26.70 26.70 23.65 25.05 5 1
KO Feb 20 2010 32.50 15.33 — — 15.33 15.33 21.15 22.55 3 —
KO Feb 20 2010 35.00 19.20 0.15 0.79 19.20 19.14 18.65 20.05 20 80
KO Feb 20 2010 37.50 19.50 -0.60 -2.99 19.50 19.50 16.25 17.55 6 16
KO Feb 20 2010 40.00 15.55 -1.40 -8.26 15.55 15.55 13.80 15.05 — 25
KO Feb 20 2010 42.50 11.31 -0.29 -2.50 11.31 11.31 11.30 12.55 1 73
KO Feb 20 2010 45.00 9.60 0.70 7.87 9.60 9.60 8.95 9.20 10 91
KO Feb 20 2010 47.50 7.20 1.50 26.32 7.20 6.90 6.45 6.70 21 304
KO Feb 20 2010 50.00 4.85 1.63 50.62 4.85 3.80 4.05 4.10 38 1,132
KO Feb 20 2010 52.50 1.82 0.81 80.20 2.57 1.30 1.71 1.75 1,128 5,860
KO Feb 20 2010 55.00 0.30 0.10 50.00 0.70 0.22 0.30 0.31 6,462 14,166
KO Feb 20 2010 57.50 0.04 0.01 33.33 0.11 0.01 0.02 0.04 3,032 19,822
KO Feb 20 2010 60.00 0.02 -0.01 -33.33 0.03 0.02 0.01 0.03 28 9,344
KO Feb 20 2010 62.50 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 13 2,601
KO Feb 20 2010 65.00 0.01 — — 0.01 0.01 0.01 0.03 44 1,887
KO Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.01 0.03 30 45
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KO Feb 20 2010 30.00 0.01 -0.03 -75.00 0.04 0.01 — 0.02 2 3
KO Feb 20 2010 32.50 0.10 -0.05 -33.33 0.10 0.10 0.01 0.02 35 197
KO Feb 20 2010 35.00 0.03 — — 0.03 0.03 0.02 0.01 1 845
KO Feb 20 2010 37.50 0.05 — — 0.05 0.05 0.01 0.02 10 225
KO Feb 20 2010 40.00 0.02 — — 0.02 0.02 0.01 0.03 11 638
KO Feb 20 2010 42.50 0.02 -0.01 -33.33 0.02 0.02 0.01 0.02 1 1,819
KO Feb 20 2010 45.00 0.03 -0.02 -40.00 0.04 0.03 0.01 0.04 26 2,627
KO Feb 20 2010 47.50 0.03 -0.05 -62.50 0.05 0.02 0.02 0.03 303 3,004
KO Feb 20 2010 50.00 0.05 -0.14 -73.68 0.08 0.03 0.04 0.06 477 4,224
KO Feb 20 2010 52.50 0.22 -0.58 -72.50 0.35 0.10 0.20 0.22 3,149 16,409
KO Feb 20 2010 55.00 1.20 -1.31 -52.19 1.75 0.72 1.26 1.29 5,753 9,396
KO Feb 20 2010 57.50 3.30 -1.55 -31.96 3.95 2.60 3.45 3.55 677 5,223
KO Feb 20 2010 60.00 5.55 -1.70 -23.45 5.55 5.05 5.95 6.10 33 1,650
KO Feb 20 2010 62.50 7.95 0.35 4.61 7.95 7.95 7.45 8.65 50 95
KO Feb 20 2010 65.00 10.47 1.57 17.64 10.47 10.47 10.45 11.35 3 119
KO Feb 20 2010 70.00 15.60 2.80 21.88 15.60 15.60 15.45 16.35 29 10
Return to Top