View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | KO140118C00020000 | 22.60 | 0.00 | 22.15 | 22.30 | 2 | 22 | | 25.00 | KO140118C00025000 | 16.85 | 0.00 | 17.15 | 17.30 | 8 | 88 | | 27.50 | KO140118C00027500 | 15.00 | 0.00 | 14.65 | 14.80 | 4 | 29 | | 29.00 | KO140118C00029000 | 13.20 | 0.00 | 13.15 | 13.30 | 14 | 14 | | 30.00 | KO140118C00030000 | 12.05 | 0.00 | 12.20 | 12.30 | 1 | 4,666 | | 32.50 | KO140118C00032500 | 9.70 | 0.00 | 9.70 | 9.80 | 10 | 2,504 | | 33.75 | KO140118C00033750 | 8.45 |  0.45 | 8.50 | 8.60 | 1 | 2,674 | | 35.00 | KO140118C00035000 | 6.90 | 0.00 | 7.30 | 7.40 | 8 | 17,538 | | 36.25 | KO140118C00036250 | 5.83 | 0.09 | 6.20 | 6.30 | 25 | 6,306 | | 37.50 | KO140118C00037500 | 5.25 | 0.45 | 5.15 | 5.25 | 21 | 27,528 | | 38.75 | KO140118C00038750 | 3.80 | 0.24 | 4.20 | 4.25 | 2 | 11,906 | | 40.00 | KO140118C00040000 | 3.25 | 0.10 | 3.30 | 3.40 | 86 | 15,008 | | 41.25 | KO140118C00041250 | 2.55 | 0.16 | 2.56 | 2.58 | 200 | 8,423 | | 42.50 | KO140118C00042500 | 1.93 | 0.20 | 1.91 | 1.94 | 804 | 14,839 | | 43.75 | KO140118C00043750 | 1.41 | 0.15 | 1.39 | 1.42 | 256 | 6,232 | | 45.00 | KO140118C00045000 | 0.98 | 0.11 | 0.99 | 1.02 | 1,611 | 8,056 | | 46.00 | KO140118C00046000 | 0.74 | 0.07 | 0.74 | 0.77 | 1 | 1,561 | | 47.50 | KO140118C00047500 | 0.47 | 0.03 | 0.47 | 0.49 | 25 | 5,317 | | 49.00 | KO140118C00049000 | 0.30 | 0.02 | 0.29 | 0.32 | 3 | 876 | | 50.00 | KO140118C00050000 | 0.19 | 0.00 | 0.21 | 0.24 | 5 | 2,693 | | 52.50 | KO140118C00052500 | 0.08 | 0.00 | 0.10 | 0.12 | 16 | 754 | | 55.00 | KO140118C00055000 | 0.04 | 0.00 | 0.04 | 0.07 | 55 | 1,377 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 18.75 | KO140118P00018750 | 0.04 | 0.00 | 0.03 | 0.04 | 0 | 857 | | 20.00 | KO140118P00020000 | 0.04 | 0.00 | 0.04 | 0.05 | 100 | 5,190 | | 21.25 | KO140118P00021250 | 0.05 | 0.00 | 0.05 | 0.07 | 6 | 2,315 | | 22.50 | KO140118P00022500 | 0.08 | 0.00 | 0.06 | 0.08 | 0 | 5,944 | | 23.75 | KO140118P00023750 | 0.07 | 0.00 | 0.07 | 0.09 | 40 | 872 | | 25.00 | KO140118P00025000 | 0.09 | 0.00 | 0.09 | 0.11 | 100 | 87,681 | | 26.00 | KO140118P00026000 | 0.11 | 0.00 | 0.10 | 0.13 | 216 | 798 | | 27.50 | KO140118P00027500 | 0.15 | 0.00 | 0.13 | 0.15 | 337 | 16,156 | | 29.00 | KO140118P00029000 | 0.18 | 0.00 | 0.16 | 0.18 | 604 | 694 | | 30.00 | KO140118P00030000 | 0.21 | 0.00 | 0.18 | 0.21 | 49 | 32,528 | | 31.00 | KO140118P00031000 | 0.25 | 0.00 | 0.24 | 0.26 | 221 | 1,764 | | 32.50 | KO140118P00032500 | 0.34 | 0.01 | 0.33 | 0.35 | 19 | 16,565 | | 33.75 | KO140118P00033750 | 0.48 | 0.05 | 0.42 | 0.45 | 3 | 29,244 | | 35.00 | KO140118P00035000 | 0.60 | 0.03 | 0.56 | 0.58 | 6 | 25,886 | | 36.25 | KO140118P00036250 | 0.75 | 0.05 | 0.74 | 0.75 | 66 | 13,787 | | 37.50 | KO140118P00037500 | 0.96 | 0.03 | 0.98 | 1.00 | 23 | 93,284 | | 38.75 | KO140118P00038750 | 1.33 | 0.03 | 1.30 | 1.31 | 76 | 7,747 | | 40.00 | KO140118P00040000 | 1.71 | 0.07 | 1.70 | 1.72 | 59 | 8,063 | | 41.25 | KO140118P00041250 | 2.17 | 0.12 | 2.21 | 2.24 | 20 | 2,560 | | 42.50 | KO140118P00042500 | 2.94 | 0.00 | 2.83 | 2.87 | 453 | 4,550 | | 43.75 | KO140118P00043750 | 3.57 | 0.00 | 3.55 | 3.65 | 1 | 537 | | 45.00 | KO140118P00045000 | 4.54 | 0.44 | 4.40 | 4.50 | 2 | 595 | | 46.00 | KO140118P00046000 | 5.55 | 0.00 | 5.15 | 5.25 | 24 | 150 | | 47.50 | KO140118P00047500 | 6.56 | 0.38 | 6.40 | 6.50 | 2 | 329 | | 49.00 | KO140118P00049000 | 7.55 | 0.00 | 7.70 | 7.85 | 30 | 58 | | 50.00 | KO140118P00050000 | 7.95 | 0.00 | 8.65 | 8.75 | 5 | 239 | | 52.50 | KO140118P00052500 | 11.50 | 0.00 | 11.00 | 11.15 | 4 | 66 | | 55.00 | KO140118P00055000 | 13.25 | 0.00 | 13.45 | 13.60 | 24 | 160 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|