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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMB 141122C00055000 C 11/22/14 55.0 56.80 60.40
KMB 141122C00060000 C 11/22/14 60.0 51.80 55.40
KMB 141122C00065000 C 11/22/14 65.0 46.90 50.30
KMB 141122C00070000 C 11/22/14 70.0 41.90 45.20
KMB 141122C00075000 C 11/22/14 75.0 36.90 40.30
KMB 141122C00080000 C 11/22/14 80.0 31.90 35.20
KMB 141122C00085000 C 11/22/14 85.0 27.70 29.70
KMB 141122C00090000 C 11/22/14 90.0 22.60 24.40
KMB 141122C00095000 C 11/22/14 95.0 18.30 19.10
KMB 141122C00100000 C 11/22/14 100.0 12.30 14.30
KMB 141122C00105000 C 11/22/14 105.0 8.50 9.00
KMB 141122C00110000 C 11/22/14 110.0 3.80 4.50
KMB 141122C00115000 C 11/22/14 115.0 0.75 0.90
KMB 141122C00120000 C 11/22/14 120.0 0.00 0.25
KMB 141122C00125000 C 11/22/14 125.0 0.00 0.10
KMB 141122C00130000 C 11/22/14 130.0 0.00 0.05
KMB 141122C00135000 C 11/22/14 135.0 0.00 0.05
KMB 141122C00140000 C 11/22/14 140.0 0.00 0.05
KMB 141122C00145000 C 11/22/14 145.0 0.00 0.05
KMB 141122C00150000 C 11/22/14 150.0 0.00 0.05
KMB 141122C00155000 C 11/22/14 155.0 0.00 0.05
KMB 141122C00160000 C 11/22/14 160.0 0.00 0.05
KMB 141122P00055000 P 11/22/14 55.0 0.00 0.05
KMB 141122P00060000 P 11/22/14 60.0 0.00 0.05
KMB 141122P00065000 P 11/22/14 65.0 0.00 0.05
KMB 141122P00070000 P 11/22/14 70.0 0.00 0.05
KMB 141122P00075000 P 11/22/14 75.0 0.00 0.05
KMB 141122P00080000 P 11/22/14 80.0 0.00 0.05
KMB 141122P00085000 P 11/22/14 85.0 0.00 0.05
KMB 141122P00090000 P 11/22/14 90.0 0.00 0.10
KMB 141122P00095000 P 11/22/14 95.0 0.00 0.20
KMB 141122P00100000 P 11/22/14 100.0 0.05 0.10
KMB 141122P00105000 P 11/22/14 105.0 0.10 0.30
KMB 141122P00110000 P 11/22/14 110.0 0.40 0.55
KMB 141122P00115000 P 11/22/14 115.0 2.15 2.40
KMB 141122P00120000 P 11/22/14 120.0 6.00 6.70
KMB 141122P00125000 P 11/22/14 125.0 10.70 12.00
KMB 141122P00130000 P 11/22/14 130.0 15.80 17.10
KMB 141122P00135000 P 11/22/14 135.0 20.20 23.10
KMB 141122P00140000 P 11/22/14 140.0 25.20 28.10
KMB 141122P00145000 P 11/22/14 145.0 30.20 33.10
KMB 141122P00150000 P 11/22/14 150.0 34.60 38.10
KMB 141122P00155000 P 11/22/14 155.0 39.90 43.20
KMB 141122P00160000 P 11/22/14 160.0 45.20 48.10
KMB 141220C00055000 C 12/20/14 55.0 56.90 60.40
KMB 141220C00060000 C 12/20/14 60.0 51.90 55.40
KMB 141220C00065000 C 12/20/14 65.0 46.90 50.40
KMB 141220C00070000 C 12/20/14 70.0 41.90 45.30
KMB 141220C00075000 C 12/20/14 75.0 36.90 40.30
KMB 141220C00080000 C 12/20/14 80.0 32.50 34.80
KMB 141220C00085000 C 12/20/14 85.0 27.60 29.90
KMB 141220C00090000 C 12/20/14 90.0 23.00 24.50
KMB 141220C00095000 C 12/20/14 95.0 18.00 19.50
KMB 141220C00100000 C 12/20/14 100.0 13.10 14.30
KMB 141220C00105000 C 12/20/14 105.0 8.50 9.20
KMB 141220C00110000 C 12/20/14 110.0 4.30 4.80
KMB 141220C00115000 C 12/20/14 115.0 1.35 1.50
KMB 141220C00120000 C 12/20/14 120.0 0.15 0.40
KMB 141220C00125000 C 12/20/14 125.0 0.00 0.25
KMB 141220C00130000 C 12/20/14 130.0 0.00 0.15
KMB 141220C00135000 C 12/20/14 135.0 0.00 0.10
KMB 141220C00140000 C 12/20/14 140.0 0.00 0.10
KMB 141220C00145000 C 12/20/14 145.0 0.00 0.05
KMB 141220C00150000 C 12/20/14 150.0 0.00 0.05
KMB 141220C00155000 C 12/20/14 155.0 0.00 0.05
KMB 141220P00055000 P 12/20/14 55.0 0.00 0.05
KMB 141220P00060000 P 12/20/14 60.0 0.00 0.05
KMB 141220P00065000 P 12/20/14 65.0 0.00 0.05
KMB 141220P00070000 P 12/20/14 70.0 0.00 0.05
KMB 141220P00075000 P 12/20/14 75.0 0.00 0.05
KMB 141220P00080000 P 12/20/14 80.0 0.00 0.10
KMB 141220P00085000 P 12/20/14 85.0 0.00 0.20
KMB 141220P00090000 P 12/20/14 90.0 0.05 0.25
KMB 141220P00095000 P 12/20/14 95.0 0.10 0.30
KMB 141220P00100000 P 12/20/14 100.0 0.15 0.40
KMB 141220P00105000 P 12/20/14 105.0 0.40 0.75
KMB 141220P00110000 P 12/20/14 110.0 1.20 1.40
KMB 141220P00115000 P 12/20/14 115.0 3.40 3.70
KMB 141220P00120000 P 12/20/14 120.0 7.00 8.10
KMB 141220P00125000 P 12/20/14 125.0 11.90 13.00
KMB 141220P00130000 P 12/20/14 130.0 16.70 17.90
KMB 141220P00135000 P 12/20/14 135.0 21.00 23.30
KMB 141220P00140000 P 12/20/14 140.0 25.40 29.00
KMB 141220P00145000 P 12/20/14 145.0 30.40 34.00
KMB 141220P00150000 P 12/20/14 150.0 35.50 38.90
KMB 141220P00155000 P 12/20/14 155.0 40.50 43.90
KMB 150117C00042500 C 01/17/15 42.5 69.40 72.70
KMB 150117C00045000 C 01/17/15 45.0 66.90 70.30
KMB 150117C00047500 C 01/17/15 47.5 64.40 67.80
KMB 150117C00050000 C 01/17/15 50.0 61.90 65.30
KMB 150117C00055000 C 01/17/15 55.0 56.90 60.30
KMB 150117C00060000 C 01/17/15 60.0 51.90 55.30
KMB 150117C00065000 C 01/17/15 65.0 46.90 50.20
KMB 150117C00070000 C 01/17/15 70.0 42.30 44.90
KMB 150117C00075000 C 01/17/15 75.0 37.30 40.00
KMB 150117C00077500 C 01/17/15 77.5 34.40 37.80
KMB 150117C00080000 C 01/17/15 80.0 32.70 34.50
KMB 150117C00082500 C 01/17/15 82.5 30.20 32.10
KMB 150117C00085000 C 01/17/15 85.0 27.40 29.90
KMB 150117C00087500 C 01/17/15 87.5 25.10 27.30
KMB 150117C00090000 C 01/17/15 90.0 23.30 24.40
KMB 150117C00092500 C 01/17/15 92.5 20.80 21.70
KMB 150117C00095000 C 01/17/15 95.0 18.30 19.40
KMB 150117C00097500 C 01/17/15 97.5 15.80 16.80
KMB 150117C00100000 C 01/17/15 100.0 13.40 14.40
KMB 150117C00105000 C 01/17/15 105.0 8.70 9.40
KMB 150117C00110000 C 01/17/15 110.0 4.70 5.20
KMB 150117C00115000 C 01/17/15 115.0 1.80 2.00
KMB 150117C00120000 C 01/17/15 120.0 0.40 0.70
KMB 150117C00125000 C 01/17/15 125.0 0.05 0.30
KMB 150117C00130000 C 01/17/15 130.0 0.00 0.25
KMB 150117C00135000 C 01/17/15 135.0 0.00 0.20
KMB 150117C00140000 C 01/17/15 140.0 0.00 0.15
KMB 150117C00145000 C 01/17/15 145.0 0.00 0.10
KMB 150117C00150000 C 01/17/15 150.0 0.00 0.05
KMB 150117C00155000 C 01/17/15 155.0 0.00 0.05
KMB 150117C00160000 C 01/17/15 160.0 0.00 0.05
KMB 150117C00165000 C 01/17/15 165.0 0.00 0.05
KMB 150117P00042500 P 01/17/15 42.5 0.00 0.05
KMB 150117P00045000 P 01/17/15 45.0 0.00 0.05
KMB 150117P00047500 P 01/17/15 47.5 0.00 0.05
KMB 150117P00050000 P 01/17/15 50.0 0.00 0.05
KMB 150117P00055000 P 01/17/15 55.0 0.00 0.05
KMB 150117P00060000 P 01/17/15 60.0 0.00 0.05
KMB 150117P00065000 P 01/17/15 65.0 0.00 0.05
KMB 150117P00070000 P 01/17/15 70.0 0.00 0.05
KMB 150117P00075000 P 01/17/15 75.0 0.00 0.15
KMB 150117P00077500 P 01/17/15 77.5 0.00 0.25
KMB 150117P00080000 P 01/17/15 80.0 0.00 0.25
KMB 150117P00082500 P 01/17/15 82.5 0.00 0.30
KMB 150117P00085000 P 01/17/15 85.0 0.05 0.30
KMB 150117P00087500 P 01/17/15 87.5 0.05 0.30
KMB 150117P00090000 P 01/17/15 90.0 0.10 0.35
KMB 150117P00092500 P 01/17/15 92.5 0.15 0.40
KMB 150117P00095000 P 01/17/15 95.0 0.20 0.50
KMB 150117P00097500 P 01/17/15 97.5 0.25 0.50
KMB 150117P00100000 P 01/17/15 100.0 0.35 0.60
KMB 150117P00105000 P 01/17/15 105.0 0.75 1.05
KMB 150117P00110000 P 01/17/15 110.0 1.70 1.95
KMB 150117P00115000 P 01/17/15 115.0 3.90 4.30
KMB 150117P00120000 P 01/17/15 120.0 7.30 8.30
KMB 150117P00125000 P 01/17/15 125.0 11.80 13.00
KMB 150117P00130000 P 01/17/15 130.0 16.50 17.70
KMB 150117P00135000 P 01/17/15 135.0 21.00 23.20
KMB 150117P00140000 P 01/17/15 140.0 26.10 28.20
KMB 150117P00145000 P 01/17/15 145.0 31.10 33.20
KMB 150117P00150000 P 01/17/15 150.0 35.50 39.00
KMB 150117P00155000 P 01/17/15 155.0 40.50 43.90
KMB 150117P00160000 P 01/17/15 160.0 45.50 48.80
KMB 150117P00165000 P 01/17/15 165.0 50.90 53.50
KMB 150417C00055000 C 04/17/15 55.0 56.50 61.00
KMB 150417C00060000 C 04/17/15 60.0 51.50 55.90
KMB 150417C00065000 C 04/17/15 65.0 46.90 50.70
KMB 150417C00070000 C 04/17/15 70.0 41.50 45.70
KMB 150417C00075000 C 04/17/15 75.0 37.70 39.60
KMB 150417C00080000 C 04/17/15 80.0 32.70 34.70
KMB 150417C00085000 C 04/17/15 85.0 27.60 29.90
KMB 150417C00090000 C 04/17/15 90.0 22.70 25.10
KMB 150417C00095000 C 04/17/15 95.0 18.30 19.30
KMB 150417C00100000 C 04/17/15 100.0 13.40 14.70
KMB 150417C00105000 C 04/17/15 105.0 9.30 10.30
KMB 150417C00110000 C 04/17/15 110.0 5.30 6.70
KMB 150417C00115000 C 04/17/15 115.0 3.30 4.20
KMB 150417C00120000 C 04/17/15 120.0 1.40 1.85
KMB 150417C00125000 C 04/17/15 125.0 0.55 1.00
KMB 150417C00130000 C 04/17/15 130.0 0.20 0.50
KMB 150417C00135000 C 04/17/15 135.0 0.00 0.60
KMB 150417C00140000 C 04/17/15 140.0 0.00 0.30
KMB 150417C00145000 C 04/17/15 145.0 0.00 0.25
KMB 150417C00150000 C 04/17/15 150.0 0.00 0.25
KMB 150417C00155000 C 04/17/15 155.0 0.00 0.20
KMB 150417C00160000 C 04/17/15 160.0 0.00 0.20
KMB 150417P00055000 P 04/17/15 55.0 0.00 0.10
KMB 150417P00060000 P 04/17/15 60.0 0.00 0.20
KMB 150417P00065000 P 04/17/15 65.0 0.00 0.30
KMB 150417P00070000 P 04/17/15 70.0 0.00 0.35
KMB 150417P00075000 P 04/17/15 75.0 0.00 0.40
KMB 150417P00080000 P 04/17/15 80.0 0.00 0.45
KMB 150417P00085000 P 04/17/15 85.0 0.00 0.55
KMB 150417P00090000 P 04/17/15 90.0 0.60 0.75
KMB 150417P00095000 P 04/17/15 95.0 0.95 1.05
KMB 150417P00100000 P 04/17/15 100.0 1.30 1.80
KMB 150417P00105000 P 04/17/15 105.0 2.20 2.45
KMB 150417P00110000 P 04/17/15 110.0 3.70 4.50
KMB 150417P00115000 P 04/17/15 115.0 6.00 6.90
KMB 150417P00120000 P 04/17/15 120.0 8.30 10.60
KMB 150417P00125000 P 04/17/15 125.0 13.00 14.30
KMB 150417P00130000 P 04/17/15 130.0 17.60 18.90
KMB 150417P00135000 P 04/17/15 135.0 21.40 24.90
KMB 150417P00140000 P 04/17/15 140.0 26.20 29.70
KMB 150417P00145000 P 04/17/15 145.0 31.20 34.60
KMB 150417P00150000 P 04/17/15 150.0 36.30 39.50
KMB 150417P00155000 P 04/17/15 155.0 41.30 44.60
KMB 150417P00160000 P 04/17/15 160.0 46.30 49.50
KMB 160115C00055000 C 01/15/16 55.0 56.50 59.70
KMB 160115C00060000 C 01/15/16 60.0 51.90 54.60
KMB 160115C00065000 C 01/15/16 65.0 47.50 49.60
KMB 160115C00070000 C 01/15/16 70.0 42.20 44.70
KMB 160115C00075000 C 01/15/16 75.0 37.90 39.50
KMB 160115C00080000 C 01/15/16 80.0 32.80 34.70
KMB 160115C00085000 C 01/15/16 85.0 27.50 30.00
KMB 160115C00087500 C 01/15/16 87.5 24.90 27.90
KMB 160115C00090000 C 01/15/16 90.0 23.20 25.20
KMB 160115C00092500 C 01/15/16 92.5 20.90 22.90
KMB 160115C00095000 C 01/15/16 95.0 18.80 20.90
KMB 160115C00097500 C 01/15/16 97.5 16.70 18.90
KMB 160115C00100000 C 01/15/16 100.0 14.70 17.10
KMB 160115C00105000 C 01/15/16 105.0 10.70 14.30
KMB 160115C00110000 C 01/15/16 110.0 8.10 10.40
KMB 160115C00115000 C 01/15/16 115.0 5.40 8.90
KMB 160115C00120000 C 01/15/16 120.0 3.70 5.30
KMB 160115C00125000 C 01/15/16 125.0 2.35 3.90
KMB 160115C00130000 C 01/15/16 130.0 1.55 3.50
KMB 160115C00135000 C 01/15/16 135.0 1.00 1.80
KMB 160115C00140000 C 01/15/16 140.0 0.60 1.60
KMB 160115C00145000 C 01/15/16 145.0 0.30 1.30
KMB 160115P00055000 P 01/15/16 55.0 0.00 0.50
KMB 160115P00060000 P 01/15/16 60.0 0.00 0.70
KMB 160115P00065000 P 01/15/16 65.0 0.00 0.90
KMB 160115P00070000 P 01/15/16 70.0 0.00 1.05
KMB 160115P00075000 P 01/15/16 75.0 0.75 1.40
KMB 160115P00080000 P 01/15/16 80.0 0.80 1.70
KMB 160115P00085000 P 01/15/16 85.0 1.30 2.25
KMB 160115P00087500 P 01/15/16 87.5 0.50 3.10
KMB 160115P00090000 P 01/15/16 90.0 2.15 3.10
KMB 160115P00092500 P 01/15/16 92.5 2.55 3.50
KMB 160115P00095000 P 01/15/16 95.0 3.00 4.10
KMB 160115P00097500 P 01/15/16 97.5 3.40 4.70
KMB 160115P00100000 P 01/15/16 100.0 4.00 5.70
KMB 160115P00105000 P 01/15/16 105.0 5.80 7.60
KMB 160115P00110000 P 01/15/16 110.0 8.00 9.40
KMB 160115P00115000 P 01/15/16 115.0 10.30 13.20
KMB 160115P00120000 P 01/15/16 120.0 12.40 15.20
KMB 160115P00125000 P 01/15/16 125.0 15.90 19.00
KMB 160115P00130000 P 01/15/16 130.0 19.70 22.90
KMB 160115P00135000 P 01/15/16 135.0 24.00 27.20
KMB 160115P00140000 P 01/15/16 140.0 28.40 32.80
KMB 160115P00145000 P 01/15/16 145.0 33.10 37.50
KMB 170120C00055000 C 01/20/17 55.0 57.40 59.70
KMB 170120C00060000 C 01/20/17 60.0 52.50 55.10
KMB 170120C00065000 C 01/20/17 65.0 47.50 49.70
KMB 170120C00070000 C 01/20/17 70.0 42.60 45.70
KMB 170120C00075000 C 01/20/17 75.0 37.60 40.80
KMB 170120C00080000 C 01/20/17 80.0 32.40 35.20
KMB 170120C00085000 C 01/20/17 85.0 27.10 31.00
KMB 170120C00090000 C 01/20/17 90.0 23.20 26.90
KMB 170120C00095000 C 01/20/17 95.0 19.40 23.10
KMB 170120C00100000 C 01/20/17 100.0 16.00 19.80
KMB 170120C00105000 C 01/20/17 105.0 12.90 16.50
KMB 170120C00110000 C 01/20/17 110.0 10.20 13.60
KMB 170120C00115000 C 01/20/17 115.0 8.30 11.40
KMB 170120C00120000 C 01/20/17 120.0 5.90 9.40
KMB 170120C00125000 C 01/20/17 125.0 4.60 7.90
KMB 170120C00130000 C 01/20/17 130.0 3.30 6.60
KMB 170120C00135000 C 01/20/17 135.0 1.10 4.40
KMB 170120C00140000 C 01/20/17 140.0 2.05 4.60
KMB 170120C00145000 C 01/20/17 145.0 1.25 2.55
KMB 170120C00150000 C 01/20/17 150.0 0.30 3.10
KMB 170120P00055000 P 01/20/17 55.0 0.00 2.00
KMB 170120P00060000 P 01/20/17 60.0 0.00 1.60
KMB 170120P00065000 P 01/20/17 65.0 0.00 2.95
KMB 170120P00070000 P 01/20/17 70.0 0.10 3.50
KMB 170120P00075000 P 01/20/17 75.0 0.55 4.20
KMB 170120P00080000 P 01/20/17 80.0 2.65 5.10
KMB 170120P00085000 P 01/20/17 85.0 3.40 4.60
KMB 170120P00090000 P 01/20/17 90.0 3.00 6.20
KMB 170120P00095000 P 01/20/17 95.0 4.50 7.30
KMB 170120P00100000 P 01/20/17 100.0 6.20 9.70
KMB 170120P00105000 P 01/20/17 105.0 8.30 11.80
KMB 170120P00110000 P 01/20/17 110.0 10.70 13.00
KMB 170120P00115000 P 01/20/17 115.0 13.40 16.70
KMB 170120P00120000 P 01/20/17 120.0 16.20 19.80
KMB 170120P00125000 P 01/20/17 125.0 19.70 23.50
KMB 170120P00130000 P 01/20/17 130.0 23.60 27.40
KMB 170120P00135000 P 01/20/17 135.0 27.40 31.20
KMB 170120P00140000 P 01/20/17 140.0 31.50 35.40
KMB 170120P00145000 P 01/20/17 145.0 35.80 40.30
KMB 170120P00150000 P 01/20/17 150.0 40.30 44.70

OPRA data is delayed 15 minutes.