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 (2017-09-22)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMB 171020C00065000 C 10/20/17 65.0 51.30 54.60
KMB 171020C00070000 C 10/20/17 70.0 46.40 49.10
KMB 171020C00075000 C 10/20/17 75.0 41.30 44.40
KMB 171020C00080000 C 10/20/17 80.0 36.40 39.10
KMB 171020C00085000 C 10/20/17 85.0 31.30 34.40
KMB 171020C00090000 C 10/20/17 90.0 26.40 29.40
KMB 171020C00095000 C 10/20/17 95.0 22.20 23.90
KMB 171020C00100000 C 10/20/17 100.0 17.40 18.40
KMB 171020C00105000 C 10/20/17 105.0 11.90 14.00
KMB 171020C00110000 C 10/20/17 110.0 7.50 8.40
KMB 171020C00115000 C 10/20/17 115.0 3.50 4.10
KMB 171020C00120000 C 10/20/17 120.0 1.00 1.20
KMB 171020C00125000 C 10/20/17 125.0 0.25 0.40
KMB 171020C00130000 C 10/20/17 130.0 0.10 0.20
KMB 171020C00135000 C 10/20/17 135.0 0.10 0.15
KMB 171020C00140000 C 10/20/17 140.0 0.00 0.15
KMB 171020C00145000 C 10/20/17 145.0 0.00 0.10
KMB 171020C00150000 C 10/20/17 150.0 0.00 0.10
KMB 171020C00155000 C 10/20/17 155.0 0.00 0.10
KMB 171020C00160000 C 10/20/17 160.0 0.00 0.05
KMB 171020C00165000 C 10/20/17 165.0 0.00 0.05
KMB 171020C00170000 C 10/20/17 170.0 0.00 0.05
KMB 171020C00175000 C 10/20/17 175.0 0.00 0.05
KMB 171020C00180000 C 10/20/17 180.0 0.00 0.05
KMB 171020C00185000 C 10/20/17 185.0 0.00 0.05
KMB 171020P00065000 P 10/20/17 65.0 0.00 0.05
KMB 171020P00070000 P 10/20/17 70.0 0.00 0.05
KMB 171020P00075000 P 10/20/17 75.0 0.00 0.05
KMB 171020P00080000 P 10/20/17 80.0 0.00 0.05
KMB 171020P00085000 P 10/20/17 85.0 0.00 0.05
KMB 171020P00090000 P 10/20/17 90.0 0.00 0.10
KMB 171020P00095000 P 10/20/17 95.0 0.00 0.10
KMB 171020P00100000 P 10/20/17 100.0 0.00 0.05
KMB 171020P00105000 P 10/20/17 105.0 0.05 0.15
KMB 171020P00110000 P 10/20/17 110.0 0.20 0.35
KMB 171020P00115000 P 10/20/17 115.0 0.90 1.10
KMB 171020P00120000 P 10/20/17 120.0 3.30 3.80
KMB 171020P00125000 P 10/20/17 125.0 7.50 8.00
KMB 171020P00130000 P 10/20/17 130.0 12.30 12.90
KMB 171020P00135000 P 10/20/17 135.0 17.30 17.80
KMB 171020P00140000 P 10/20/17 140.0 21.60 24.20
KMB 171020P00145000 P 10/20/17 145.0 26.40 29.50
KMB 171020P00150000 P 10/20/17 150.0 31.20 34.20
KMB 171020P00155000 P 10/20/17 155.0 36.60 39.10
KMB 171020P00160000 P 10/20/17 160.0 40.80 44.60
KMB 171020P00165000 P 10/20/17 165.0 46.60 49.10
KMB 171020P00170000 P 10/20/17 170.0 50.60 54.50
KMB 171020P00175000 P 10/20/17 175.0 55.90 59.70
KMB 171020P00180000 P 10/20/17 180.0 61.50 64.30
KMB 171020P00185000 P 10/20/17 185.0 66.40 69.20
KMB 171117C00060000 C 11/17/17 60.0 55.70 59.40
KMB 171117C00065000 C 11/17/17 65.0 50.30 54.10
KMB 171117C00070000 C 11/17/17 70.0 45.20 49.50
KMB 171117C00075000 C 11/17/17 75.0 40.80 42.90
KMB 171117C00080000 C 11/17/17 80.0 35.40 38.50
KMB 171117C00085000 C 11/17/17 85.0 30.60 34.60
KMB 171117C00090000 C 11/17/17 90.0 25.60 29.40
KMB 171117C00095000 C 11/17/17 95.0 22.00 23.80
KMB 171117C00100000 C 11/17/17 100.0 16.50 19.90
KMB 171117C00105000 C 11/17/17 105.0 12.20 14.60
KMB 171117C00110000 C 11/17/17 110.0 8.60 9.00
KMB 171117C00115000 C 11/17/17 115.0 4.90 5.20
KMB 171117C00120000 C 11/17/17 120.0 2.25 2.60
KMB 171117C00125000 C 11/17/17 125.0 1.05 1.25
KMB 171117C00130000 C 11/17/17 130.0 0.50 0.65
KMB 171117C00135000 C 11/17/17 135.0 0.25 0.40
KMB 171117C00140000 C 11/17/17 140.0 0.15 0.25
KMB 171117C00145000 C 11/17/17 145.0 0.10 0.20
KMB 171117C00150000 C 11/17/17 150.0 0.05 0.15
KMB 171117C00155000 C 11/17/17 155.0 0.00 0.15
KMB 171117C00160000 C 11/17/17 160.0 0.00 0.20
KMB 171117C00165000 C 11/17/17 165.0 0.00 0.20
KMB 171117C00170000 C 11/17/17 170.0 0.00 0.15
KMB 171117C00175000 C 11/17/17 175.0 0.00 0.20
KMB 171117C00180000 C 11/17/17 180.0 0.00 0.15
KMB 171117P00060000 P 11/17/17 60.0 0.00 0.05
KMB 171117P00065000 P 11/17/17 65.0 0.00 0.05
KMB 171117P00070000 P 11/17/17 70.0 0.00 0.05
KMB 171117P00075000 P 11/17/17 75.0 0.00 0.10
KMB 171117P00080000 P 11/17/17 80.0 0.00 0.10
KMB 171117P00085000 P 11/17/17 85.0 0.00 0.10
KMB 171117P00090000 P 11/17/17 90.0 0.00 0.15
KMB 171117P00095000 P 11/17/17 95.0 0.00 0.15
KMB 171117P00100000 P 11/17/17 100.0 0.10 0.25
KMB 171117P00105000 P 11/17/17 105.0 0.35 0.50
KMB 171117P00110000 P 11/17/17 110.0 0.90 1.00
KMB 171117P00115000 P 11/17/17 115.0 2.20 2.45
KMB 171117P00120000 P 11/17/17 120.0 4.60 4.90
KMB 171117P00125000 P 11/17/17 125.0 8.30 8.60
KMB 171117P00130000 P 11/17/17 130.0 12.60 13.20
KMB 171117P00135000 P 11/17/17 135.0 16.80 18.40
KMB 171117P00140000 P 11/17/17 140.0 21.40 23.50
KMB 171117P00145000 P 11/17/17 145.0 26.70 28.20
KMB 171117P00150000 P 11/17/17 150.0 30.20 34.40
KMB 171117P00155000 P 11/17/17 155.0 35.20 39.60
KMB 171117P00160000 P 11/17/17 160.0 40.40 44.60
KMB 171117P00165000 P 11/17/17 165.0 46.00 49.40
KMB 171117P00170000 P 11/17/17 170.0 50.30 54.20
KMB 171117P00175000 P 11/17/17 175.0 55.00 59.40
KMB 171117P00180000 P 11/17/17 180.0 61.00 64.30
KMB 180119C00055000 C 01/19/18 55.0 60.80 63.00
KMB 180119C00060000 C 01/19/18 60.0 55.50 58.00
KMB 180119C00065000 C 01/19/18 65.0 50.60 53.00
KMB 180119C00070000 C 01/19/18 70.0 45.70 48.10
KMB 180119C00075000 C 01/19/18 75.0 40.80 44.40
KMB 180119C00080000 C 01/19/18 80.0 37.40 38.10
KMB 180119C00085000 C 01/19/18 85.0 32.30 33.10
KMB 180119C00090000 C 01/19/18 90.0 27.50 28.30
KMB 180119C00095000 C 01/19/18 95.0 22.60 23.50
KMB 180119C00100000 C 01/19/18 100.0 17.60 18.80
KMB 180119C00105000 C 01/19/18 105.0 13.40 13.90
KMB 180119C00110000 C 01/19/18 110.0 9.30 9.80
KMB 180119C00115000 C 01/19/18 115.0 5.90 6.20
KMB 180119C00120000 C 01/19/18 120.0 3.40 3.80
KMB 180119C00125000 C 01/19/18 125.0 1.70 2.10
KMB 180119C00130000 C 01/19/18 130.0 1.00 1.20
KMB 180119C00135000 C 01/19/18 135.0 0.55 0.80
KMB 180119C00140000 C 01/19/18 140.0 0.35 0.70
KMB 180119C00145000 C 01/19/18 145.0 0.20 0.45
KMB 180119C00150000 C 01/19/18 150.0 0.15 0.35
KMB 180119C00155000 C 01/19/18 155.0 0.10 0.30
KMB 180119C00160000 C 01/19/18 160.0 0.05 0.25
KMB 180119C00165000 C 01/19/18 165.0 0.00 0.20
KMB 180119C00170000 C 01/19/18 170.0 0.00 0.15
KMB 180119C00175000 C 01/19/18 175.0 0.00 0.25
KMB 180119C00180000 C 01/19/18 180.0 0.00 0.25
KMB 180119C00185000 C 01/19/18 185.0 0.00 0.20
KMB 180119P00055000 P 01/19/18 55.0 0.00 0.05
KMB 180119P00060000 P 01/19/18 60.0 0.00 0.05
KMB 180119P00065000 P 01/19/18 65.0 0.00 0.10
KMB 180119P00070000 P 01/19/18 70.0 0.00 0.30
KMB 180119P00075000 P 01/19/18 75.0 0.00 0.20
KMB 180119P00080000 P 01/19/18 80.0 0.10 0.20
KMB 180119P00085000 P 01/19/18 85.0 0.15 0.25
KMB 180119P00090000 P 01/19/18 90.0 0.20 0.35
KMB 180119P00095000 P 01/19/18 95.0 0.35 0.45
KMB 180119P00100000 P 01/19/18 100.0 0.55 0.70
KMB 180119P00105000 P 01/19/18 105.0 1.05 1.20
KMB 180119P00110000 P 01/19/18 110.0 2.00 2.25
KMB 180119P00115000 P 01/19/18 115.0 3.60 4.00
KMB 180119P00120000 P 01/19/18 120.0 6.20 6.60
KMB 180119P00125000 P 01/19/18 125.0 9.60 10.50
KMB 180119P00130000 P 01/19/18 130.0 13.70 14.70
KMB 180119P00135000 P 01/19/18 135.0 18.30 19.00
KMB 180119P00140000 P 01/19/18 140.0 22.60 23.70
KMB 180119P00145000 P 01/19/18 145.0 27.70 28.50
KMB 180119P00150000 P 01/19/18 150.0 32.60 33.40
KMB 180119P00155000 P 01/19/18 155.0 37.70 38.30
KMB 180119P00160000 P 01/19/18 160.0 42.60 43.30
KMB 180119P00165000 P 01/19/18 165.0 45.80 50.20
KMB 180119P00170000 P 01/19/18 170.0 50.80 54.10
KMB 180119P00175000 P 01/19/18 175.0 55.70 59.20
KMB 180119P00180000 P 01/19/18 180.0 60.80 64.00
KMB 180119P00185000 P 01/19/18 185.0 65.70 68.60
KMB 180420C00065000 C 04/20/18 65.0 50.70 55.30
KMB 180420C00070000 C 04/20/18 70.0 45.60 50.40
KMB 180420C00075000 C 04/20/18 75.0 40.50 45.10
KMB 180420C00080000 C 04/20/18 80.0 35.60 40.20
KMB 180420C00085000 C 04/20/18 85.0 30.80 35.50
KMB 180420C00090000 C 04/20/18 90.0 25.80 30.50
KMB 180420C00095000 C 04/20/18 95.0 21.60 25.20
KMB 180420C00100000 C 04/20/18 100.0 17.40 19.20
KMB 180420C00105000 C 04/20/18 105.0 12.90 16.10
KMB 180420C00110000 C 04/20/18 110.0 8.90 11.00
KMB 180420C00115000 C 04/20/18 115.0 6.80 7.60
KMB 180420C00120000 C 04/20/18 120.0 4.30 5.80
KMB 180420C00125000 C 04/20/18 125.0 2.60 3.30
KMB 180420C00130000 C 04/20/18 130.0 1.65 2.15
KMB 180420C00135000 C 04/20/18 135.0 1.10 1.40
KMB 180420C00140000 C 04/20/18 140.0 0.65 0.95
KMB 180420C00145000 C 04/20/18 145.0 0.35 0.65
KMB 180420C00150000 C 04/20/18 150.0 0.20 0.80
KMB 180420C00155000 C 04/20/18 155.0 0.10 0.65
KMB 180420C00160000 C 04/20/18 160.0 0.05 0.35
KMB 180420C00165000 C 04/20/18 165.0 0.00 0.30
KMB 180420C00170000 C 04/20/18 170.0 0.00 0.30
KMB 180420C00175000 C 04/20/18 175.0 0.00 0.25
KMB 180420C00180000 C 04/20/18 180.0 0.00 0.25
KMB 180420C00185000 C 04/20/18 185.0 0.00 0.25
KMB 180420P00065000 P 04/20/18 65.0 0.00 0.45
KMB 180420P00070000 P 04/20/18 70.0 0.00 0.50
KMB 180420P00075000 P 04/20/18 75.0 0.00 0.35
KMB 180420P00080000 P 04/20/18 80.0 0.15 0.40
KMB 180420P00085000 P 04/20/18 85.0 0.25 0.50
KMB 180420P00090000 P 04/20/18 90.0 0.45 0.70
KMB 180420P00095000 P 04/20/18 95.0 0.75 1.05
KMB 180420P00100000 P 04/20/18 100.0 1.10 1.50
KMB 180420P00105000 P 04/20/18 105.0 2.10 2.30
KMB 180420P00110000 P 04/20/18 110.0 3.40 3.70
KMB 180420P00115000 P 04/20/18 115.0 5.20 6.10
KMB 180420P00120000 P 04/20/18 120.0 7.60 8.50
KMB 180420P00125000 P 04/20/18 125.0 10.90 12.50
KMB 180420P00130000 P 04/20/18 130.0 14.60 16.90
KMB 180420P00135000 P 04/20/18 135.0 17.60 21.00
KMB 180420P00140000 P 04/20/18 140.0 22.60 25.50
KMB 180420P00145000 P 04/20/18 145.0 27.30 30.30
KMB 180420P00150000 P 04/20/18 150.0 31.30 35.90
KMB 180420P00155000 P 04/20/18 155.0 36.30 41.00
KMB 180420P00160000 P 04/20/18 160.0 41.20 45.90
KMB 180420P00165000 P 04/20/18 165.0 46.10 50.70
KMB 180420P00170000 P 04/20/18 170.0 51.00 55.50
KMB 180420P00175000 P 04/20/18 175.0 56.00 60.30
KMB 180420P00180000 P 04/20/18 180.0 60.90 65.40
KMB 180420P00185000 P 04/20/18 185.0 65.70 70.40
KMB 190118C00065000 C 01/18/19 65.0 50.50 55.40
KMB 190118C00070000 C 01/18/19 70.0 45.50 50.40
KMB 190118C00075000 C 01/18/19 75.0 40.50 45.40
KMB 190118C00080000 C 01/18/19 80.0 35.50 40.50
KMB 190118C00085000 C 01/18/19 85.0 30.60 35.50
KMB 190118C00090000 C 01/18/19 90.0 27.40 30.50
KMB 190118C00095000 C 01/18/19 95.0 23.30 25.60
KMB 190118C00100000 C 01/18/19 100.0 19.10 20.40
KMB 190118C00105000 C 01/18/19 105.0 15.20 17.90
KMB 190118C00110000 C 01/18/19 110.0 12.00 12.80
KMB 190118C00115000 C 01/18/19 115.0 8.90 9.80
KMB 190118C00120000 C 01/18/19 120.0 7.10 7.50
KMB 190118C00125000 C 01/18/19 125.0 5.00 5.60
KMB 190118C00130000 C 01/18/19 130.0 3.80 4.10
KMB 190118C00135000 C 01/18/19 135.0 2.05 3.00
KMB 190118C00140000 C 01/18/19 140.0 1.75 2.20
KMB 190118C00145000 C 01/18/19 145.0 1.20 1.60
KMB 190118C00150000 C 01/18/19 150.0 0.85 1.20
KMB 190118C00155000 C 01/18/19 155.0 0.55 0.90
KMB 190118C00160000 C 01/18/19 160.0 0.35 0.70
KMB 190118C00165000 C 01/18/19 165.0 0.25 0.55
KMB 190118C00170000 C 01/18/19 170.0 0.15 0.45
KMB 190118C00175000 C 01/18/19 175.0 0.00 0.35
KMB 190118P00065000 P 01/18/19 65.0 0.35 0.50
KMB 190118P00070000 P 01/18/19 70.0 0.45 0.75
KMB 190118P00075000 P 01/18/19 75.0 0.75 1.00
KMB 190118P00080000 P 01/18/19 80.0 1.00 1.30
KMB 190118P00085000 P 01/18/19 85.0 1.30 1.65
KMB 190118P00090000 P 01/18/19 90.0 1.75 2.15
KMB 190118P00095000 P 01/18/19 95.0 2.50 2.85
KMB 190118P00100000 P 01/18/19 100.0 3.50 3.90
KMB 190118P00105000 P 01/18/19 105.0 4.80 5.30
KMB 190118P00110000 P 01/18/19 110.0 6.50 7.20
KMB 190118P00115000 P 01/18/19 115.0 8.70 9.20
KMB 190118P00120000 P 01/18/19 120.0 11.40 11.80
KMB 190118P00125000 P 01/18/19 125.0 14.40 15.80
KMB 190118P00130000 P 01/18/19 130.0 17.80 19.20
KMB 190118P00135000 P 01/18/19 135.0 21.40 24.50
KMB 190118P00140000 P 01/18/19 140.0 25.60 28.20
KMB 190118P00145000 P 01/18/19 145.0 29.80 32.50
KMB 190118P00150000 P 01/18/19 150.0 32.90 36.50
KMB 190118P00155000 P 01/18/19 155.0 37.20 41.50
KMB 190118P00160000 P 01/18/19 160.0 42.00 46.80
KMB 190118P00165000 P 01/18/19 165.0 46.50 51.40
KMB 190118P00170000 P 01/18/19 170.0 51.50 56.30
KMB 190118P00175000 P 01/18/19 175.0 56.50 61.40
KMB 200117C00065000 C 01/17/20 65.0 50.10 55.00
KMB 200117C00070000 C 01/17/20 70.0 45.10 50.00
KMB 200117C00075000 C 01/17/20 75.0 40.10 45.00
KMB 200117C00080000 C 01/17/20 80.0 35.50 40.30
KMB 200117C00085000 C 01/17/20 85.0 31.40 35.20
KMB 200117C00090000 C 01/17/20 90.0 26.70 31.00
KMB 200117C00095000 C 01/17/20 95.0 22.50 26.50
KMB 200117C00100000 C 01/17/20 100.0 18.50 22.60
KMB 200117C00105000 C 01/17/20 105.0 15.00 19.40
KMB 200117C00110000 C 01/17/20 110.0 13.30 15.80
KMB 200117C00115000 C 01/17/20 115.0 10.00 13.10
KMB 200117C00120000 C 01/17/20 120.0 7.80 9.70
KMB 200117C00125000 C 01/17/20 125.0 6.30 8.10
KMB 200117C00130000 C 01/17/20 130.0 4.30 6.30
KMB 200117C00135000 C 01/17/20 135.0 3.90 5.10
KMB 200117C00140000 C 01/17/20 140.0 2.80 4.00
KMB 200117C00145000 C 01/17/20 145.0 2.15 2.90
KMB 200117C00150000 C 01/17/20 150.0 1.65 2.45
KMB 200117C00155000 C 01/17/20 155.0 1.20 1.95
KMB 200117C00160000 C 01/17/20 160.0 0.65 1.60
KMB 200117C00165000 C 01/17/20 165.0 0.60 1.30
KMB 200117C00170000 C 01/17/20 170.0 0.45 1.05
KMB 200117C00175000 C 01/17/20 175.0 0.30 0.95
KMB 200117P00065000 P 01/17/20 65.0 0.80 1.60
KMB 200117P00070000 P 01/17/20 70.0 1.10 2.10
KMB 200117P00075000 P 01/17/20 75.0 1.50 2.35
KMB 200117P00080000 P 01/17/20 80.0 1.95 2.50
KMB 200117P00085000 P 01/17/20 85.0 2.50 3.40
KMB 200117P00090000 P 01/17/20 90.0 3.30 4.50
KMB 200117P00095000 P 01/17/20 95.0 4.30 5.70
KMB 200117P00100000 P 01/17/20 100.0 5.70 7.30
KMB 200117P00105000 P 01/17/20 105.0 7.30 9.10
KMB 200117P00110000 P 01/17/20 110.0 9.20 11.10
KMB 200117P00115000 P 01/17/20 115.0 11.50 13.20
KMB 200117P00120000 P 01/17/20 120.0 13.60 17.30
KMB 200117P00125000 P 01/17/20 125.0 17.00 18.70
KMB 200117P00130000 P 01/17/20 130.0 20.30 22.00
KMB 200117P00135000 P 01/17/20 135.0 22.50 26.30
KMB 200117P00140000 P 01/17/20 140.0 26.80 30.20
KMB 200117P00145000 P 01/17/20 145.0 30.80 34.30
KMB 200117P00150000 P 01/17/20 150.0 35.00 39.20
KMB 200117P00155000 P 01/17/20 155.0 39.50 42.40
KMB 200117P00160000 P 01/17/20 160.0 43.50 47.90
KMB 200117P00165000 P 01/17/20 165.0 48.00 52.50
KMB 200117P00170000 P 01/17/20 170.0 52.50 57.00
KMB 200117P00175000 P 01/17/20 175.0 57.00 61.80

OPRA data is delayed 15 minutes.