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 (2016-12-23)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMB 170317C00060000 C 03/17/17 60.0 71.30 75.80
KMB 170317C00065000 C 03/17/17 65.0 66.20 70.80
KMB 170317C00070000 C 03/17/17 70.0 61.10 65.60
KMB 170317C00075000 C 03/17/17 75.0 56.20 60.80
KMB 170317C00080000 C 03/17/17 80.0 51.20 55.80
KMB 170317C00085000 C 03/17/17 85.0 46.00 50.30
KMB 170317C00090000 C 03/17/17 90.0 41.00 45.30
KMB 170317C00095000 C 03/17/17 95.0 36.00 40.30
KMB 170317C00100000 C 03/17/17 100.0 31.20 35.70
KMB 170317C00105000 C 03/17/17 105.0 26.40 30.60
KMB 170317C00110000 C 03/17/17 110.0 21.50 25.40
KMB 170317C00115000 C 03/17/17 115.0 16.40 19.90
KMB 170317C00120000 C 03/17/17 120.0 12.10 14.40
KMB 170317C00125000 C 03/17/17 125.0 8.30 8.90
KMB 170317C00130000 C 03/17/17 130.0 4.00 4.50
KMB 170317C00135000 C 03/17/17 135.0 1.30 1.50
KMB 170317C00140000 C 03/17/17 140.0 0.40 0.50
KMB 170317C00145000 C 03/17/17 145.0 0.15 0.20
KMB 170317C00150000 C 03/17/17 150.0 0.00 0.15
KMB 170317C00155000 C 03/17/17 155.0 0.00 0.25
KMB 170317C00160000 C 03/17/17 160.0 0.00 0.15
KMB 170317C00165000 C 03/17/17 165.0 0.00 0.30
KMB 170317C00170000 C 03/17/17 170.0 0.00 0.15
KMB 170317C00175000 C 03/17/17 175.0 0.00 0.15
KMB 170317P00060000 P 03/17/17 60.0 0.00 0.05
KMB 170317P00065000 P 03/17/17 65.0 0.00 0.05
KMB 170317P00070000 P 03/17/17 70.0 0.00 0.05
KMB 170317P00075000 P 03/17/17 75.0 0.00 0.05
KMB 170317P00080000 P 03/17/17 80.0 0.00 0.05
KMB 170317P00085000 P 03/17/17 85.0 0.00 0.05
KMB 170317P00090000 P 03/17/17 90.0 0.00 0.05
KMB 170317P00095000 P 03/17/17 95.0 0.00 0.05
KMB 170317P00100000 P 03/17/17 100.0 0.00 0.05
KMB 170317P00105000 P 03/17/17 105.0 0.00 0.10
KMB 170317P00110000 P 03/17/17 110.0 0.00 0.05
KMB 170317P00115000 P 03/17/17 115.0 0.00 0.25
KMB 170317P00120000 P 03/17/17 120.0 0.05 0.15
KMB 170317P00125000 P 03/17/17 125.0 0.25 0.50
KMB 170317P00130000 P 03/17/17 130.0 1.00 1.20
KMB 170317P00135000 P 03/17/17 135.0 3.40 3.70
KMB 170317P00140000 P 03/17/17 140.0 7.50 8.00
KMB 170317P00145000 P 03/17/17 145.0 10.90 14.60
KMB 170317P00150000 P 03/17/17 150.0 15.80 19.50
KMB 170317P00155000 P 03/17/17 155.0 20.60 24.70
KMB 170317P00160000 P 03/17/17 160.0 25.90 29.60
KMB 170317P00165000 P 03/17/17 165.0 30.50 34.80
KMB 170317P00170000 P 03/17/17 170.0 35.50 39.80
KMB 170317P00175000 P 03/17/17 175.0 40.70 44.90
KMB 170421C00065000 C 04/21/17 65.0 66.90 71.30
KMB 170421C00070000 C 04/21/17 70.0 61.00 65.80
KMB 170421C00075000 C 04/21/17 75.0 56.00 60.80
KMB 170421C00080000 C 04/21/17 80.0 51.10 55.80
KMB 170421C00085000 C 04/21/17 85.0 46.10 50.80
KMB 170421C00090000 C 04/21/17 90.0 41.10 45.80
KMB 170421C00095000 C 04/21/17 95.0 36.10 40.80
KMB 170421C00100000 C 04/21/17 100.0 31.30 35.80
KMB 170421C00105000 C 04/21/17 105.0 26.40 30.90
KMB 170421C00110000 C 04/21/17 110.0 21.30 25.60
KMB 170421C00115000 C 04/21/17 115.0 17.30 19.50
KMB 170421C00120000 C 04/21/17 120.0 12.60 14.20
KMB 170421C00125000 C 04/21/17 125.0 8.90 9.50
KMB 170421C00130000 C 04/21/17 130.0 5.00 5.80
KMB 170421C00135000 C 04/21/17 135.0 2.65 3.10
KMB 170421C00140000 C 04/21/17 140.0 1.15 1.65
KMB 170421C00145000 C 04/21/17 145.0 0.70 1.00
KMB 170421C00150000 C 04/21/17 150.0 0.25 0.50
KMB 170421C00155000 C 04/21/17 155.0 0.10 0.35
KMB 170421C00160000 C 04/21/17 160.0 0.00 0.45
KMB 170421C00165000 C 04/21/17 165.0 0.00 0.45
KMB 170421C00170000 C 04/21/17 170.0 0.00 0.45
KMB 170421C00175000 C 04/21/17 175.0 0.00 0.25
KMB 170421C00180000 C 04/21/17 180.0 0.00 0.30
KMB 170421C00185000 C 04/21/17 185.0 0.00 0.25
KMB 170421C00190000 C 04/21/17 190.0 0.00 0.30
KMB 170421P00065000 P 04/21/17 65.0 0.00 0.05
KMB 170421P00070000 P 04/21/17 70.0 0.00 0.05
KMB 170421P00075000 P 04/21/17 75.0 0.00 0.05
KMB 170421P00080000 P 04/21/17 80.0 0.00 0.05
KMB 170421P00085000 P 04/21/17 85.0 0.00 0.10
KMB 170421P00090000 P 04/21/17 90.0 0.00 0.15
KMB 170421P00095000 P 04/21/17 95.0 0.00 0.15
KMB 170421P00100000 P 04/21/17 100.0 0.00 0.25
KMB 170421P00105000 P 04/21/17 105.0 0.00 0.25
KMB 170421P00110000 P 04/21/17 110.0 0.00 0.30
KMB 170421P00115000 P 04/21/17 115.0 0.15 0.40
KMB 170421P00120000 P 04/21/17 120.0 0.40 0.80
KMB 170421P00125000 P 04/21/17 125.0 1.20 1.50
KMB 170421P00130000 P 04/21/17 130.0 2.40 2.80
KMB 170421P00135000 P 04/21/17 135.0 4.70 5.40
KMB 170421P00140000 P 04/21/17 140.0 8.20 9.10
KMB 170421P00145000 P 04/21/17 145.0 12.30 14.00
KMB 170421P00150000 P 04/21/17 150.0 16.00 20.00
KMB 170421P00155000 P 04/21/17 155.0 20.80 25.00
KMB 170421P00160000 P 04/21/17 160.0 25.50 30.00
KMB 170421P00165000 P 04/21/17 165.0 30.50 34.90
KMB 170421P00170000 P 04/21/17 170.0 35.50 40.00
KMB 170421P00175000 P 04/21/17 175.0 40.50 45.00
KMB 170421P00180000 P 04/21/17 180.0 45.30 50.00
KMB 170421P00185000 P 04/21/17 185.0 51.00 54.70
KMB 170421P00190000 P 04/21/17 190.0 55.80 59.70
KMB 170721C00060000 C 07/21/17 60.0 72.20 75.00
KMB 170721C00065000 C 07/21/17 65.0 67.30 69.90
KMB 170721C00070000 C 07/21/17 70.0 62.30 64.90
KMB 170721C00075000 C 07/21/17 75.0 57.30 60.00
KMB 170721C00080000 C 07/21/17 80.0 52.30 54.90
KMB 170721C00085000 C 07/21/17 85.0 47.30 49.80
KMB 170721C00090000 C 07/21/17 90.0 42.30 44.80
KMB 170721C00095000 C 07/21/17 95.0 37.30 39.70
KMB 170721C00100000 C 07/21/17 100.0 32.30 34.40
KMB 170721C00105000 C 07/21/17 105.0 27.30 29.30
KMB 170721C00110000 C 07/21/17 110.0 22.20 24.30
KMB 170721C00115000 C 07/21/17 115.0 18.00 19.40
KMB 170721C00120000 C 07/21/17 120.0 13.50 14.90
KMB 170721C00125000 C 07/21/17 125.0 10.20 11.00
KMB 170721C00130000 C 07/21/17 130.0 6.80 7.50
KMB 170721C00135000 C 07/21/17 135.0 4.30 5.00
KMB 170721C00140000 C 07/21/17 140.0 2.50 2.85
KMB 170721C00145000 C 07/21/17 145.0 1.30 1.70
KMB 170721C00150000 C 07/21/17 150.0 0.65 0.90
KMB 170721C00155000 C 07/21/17 155.0 0.30 0.60
KMB 170721C00160000 C 07/21/17 160.0 0.10 0.50
KMB 170721C00165000 C 07/21/17 165.0 0.00 0.35
KMB 170721C00170000 C 07/21/17 170.0 0.00 0.25
KMB 170721P00060000 P 07/21/17 60.0 0.00 0.05
KMB 170721P00065000 P 07/21/17 65.0 0.00 0.05
KMB 170721P00070000 P 07/21/17 70.0 0.00 0.10
KMB 170721P00075000 P 07/21/17 75.0 0.00 0.20
KMB 170721P00080000 P 07/21/17 80.0 0.00 0.30
KMB 170721P00085000 P 07/21/17 85.0 0.00 0.45
KMB 170721P00090000 P 07/21/17 90.0 0.00 0.50
KMB 170721P00095000 P 07/21/17 95.0 0.10 0.35
KMB 170721P00100000 P 07/21/17 100.0 0.20 0.60
KMB 170721P00105000 P 07/21/17 105.0 0.30 0.75
KMB 170721P00110000 P 07/21/17 110.0 0.65 0.90
KMB 170721P00115000 P 07/21/17 115.0 1.00 1.55
KMB 170721P00120000 P 07/21/17 120.0 1.75 2.25
KMB 170721P00125000 P 07/21/17 125.0 2.90 3.50
KMB 170721P00130000 P 07/21/17 130.0 4.70 5.00
KMB 170721P00135000 P 07/21/17 135.0 7.10 7.80
KMB 170721P00140000 P 07/21/17 140.0 10.20 10.90
KMB 170721P00145000 P 07/21/17 145.0 13.70 14.90
KMB 170721P00150000 P 07/21/17 150.0 18.10 19.40
KMB 170721P00155000 P 07/21/17 155.0 22.50 24.30
KMB 170721P00160000 P 07/21/17 160.0 26.80 29.20
KMB 170721P00165000 P 07/21/17 165.0 31.80 34.20
KMB 170721P00170000 P 07/21/17 170.0 36.70 39.10
KMB 171020C00065000 C 10/20/17 65.0 66.20 70.10
KMB 171020C00070000 C 10/20/17 70.0 61.00 65.50
KMB 171020C00075000 C 10/20/17 75.0 56.00 60.50
KMB 171020C00080000 C 10/20/17 80.0 51.00 55.50
KMB 171020C00085000 C 10/20/17 85.0 46.00 50.50
KMB 171020C00090000 C 10/20/17 90.0 41.00 45.50
KMB 171020C00095000 C 10/20/17 95.0 36.40 40.70
KMB 171020C00100000 C 10/20/17 100.0 31.40 35.60
KMB 171020C00105000 C 10/20/17 105.0 27.80 29.60
KMB 171020C00110000 C 10/20/17 110.0 23.10 24.90
KMB 171020C00115000 C 10/20/17 115.0 18.60 20.70
KMB 171020C00120000 C 10/20/17 120.0 14.50 16.60
KMB 171020C00125000 C 10/20/17 125.0 11.10 12.40
KMB 171020C00130000 C 10/20/17 130.0 7.90 9.30
KMB 171020C00135000 C 10/20/17 135.0 5.30 6.60
KMB 171020C00140000 C 10/20/17 140.0 3.30 4.30
KMB 171020C00145000 C 10/20/17 145.0 1.80 2.90
KMB 171020C00150000 C 10/20/17 150.0 0.85 1.70
KMB 171020C00155000 C 10/20/17 155.0 0.60 1.10
KMB 171020C00160000 C 10/20/17 160.0 0.10 0.70
KMB 171020C00165000 C 10/20/17 165.0 0.05 0.50
KMB 171020C00170000 C 10/20/17 170.0 0.00 0.45
KMB 171020C00175000 C 10/20/17 175.0 0.00 0.30
KMB 171020C00180000 C 10/20/17 180.0 0.00 0.20
KMB 171020C00185000 C 10/20/17 185.0 0.00 0.15
KMB 171020P00065000 P 10/20/17 65.0 0.00 0.25
KMB 171020P00070000 P 10/20/17 70.0 0.00 0.40
KMB 171020P00075000 P 10/20/17 75.0 0.00 0.50
KMB 171020P00080000 P 10/20/17 80.0 0.05 0.50
KMB 171020P00085000 P 10/20/17 85.0 0.10 0.50
KMB 171020P00090000 P 10/20/17 90.0 0.20 0.70
KMB 171020P00095000 P 10/20/17 95.0 0.40 0.90
KMB 171020P00100000 P 10/20/17 100.0 0.60 1.10
KMB 171020P00105000 P 10/20/17 105.0 1.00 1.60
KMB 171020P00110000 P 10/20/17 110.0 1.45 2.25
KMB 171020P00115000 P 10/20/17 115.0 2.20 2.80
KMB 171020P00120000 P 10/20/17 120.0 3.30 4.30
KMB 171020P00125000 P 10/20/17 125.0 4.70 5.50
KMB 171020P00130000 P 10/20/17 130.0 6.10 8.20
KMB 171020P00135000 P 10/20/17 135.0 8.50 10.50
KMB 171020P00140000 P 10/20/17 140.0 11.30 13.10
KMB 171020P00145000 P 10/20/17 145.0 14.70 17.20
KMB 171020P00150000 P 10/20/17 150.0 18.70 20.70
KMB 171020P00155000 P 10/20/17 155.0 22.90 25.30
KMB 171020P00160000 P 10/20/17 160.0 28.00 30.50
KMB 171020P00165000 P 10/20/17 165.0 31.70 36.00
KMB 171020P00170000 P 10/20/17 170.0 36.50 40.90
KMB 171020P00175000 P 10/20/17 175.0 41.70 45.50
KMB 171020P00180000 P 10/20/17 180.0 46.40 50.50
KMB 171020P00185000 P 10/20/17 185.0 51.40 55.50
KMB 180119C00055000 C 01/19/18 55.0 76.00 80.50
KMB 180119C00060000 C 01/19/18 60.0 71.00 75.50
KMB 180119C00065000 C 01/19/18 65.0 66.00 70.50
KMB 180119C00070000 C 01/19/18 70.0 61.00 65.50
KMB 180119C00075000 C 01/19/18 75.0 56.00 60.50
KMB 180119C00080000 C 01/19/18 80.0 51.00 55.50
KMB 180119C00085000 C 01/19/18 85.0 46.00 50.50
KMB 180119C00090000 C 01/19/18 90.0 41.00 45.50
KMB 180119C00095000 C 01/19/18 95.0 36.00 40.50
KMB 180119C00100000 C 01/19/18 100.0 31.40 36.00
KMB 180119C00105000 C 01/19/18 105.0 27.80 30.20
KMB 180119C00110000 C 01/19/18 110.0 23.60 25.70
KMB 180119C00115000 C 01/19/18 115.0 19.30 21.50
KMB 180119C00120000 C 01/19/18 120.0 15.60 16.90
KMB 180119C00125000 C 01/19/18 125.0 10.90 13.70
KMB 180119C00130000 C 01/19/18 130.0 9.30 10.30
KMB 180119C00135000 C 01/19/18 135.0 7.20 7.70
KMB 180119C00140000 C 01/19/18 140.0 4.80 5.50
KMB 180119C00145000 C 01/19/18 145.0 2.65 4.30
KMB 180119C00150000 C 01/19/18 150.0 1.90 2.45
KMB 180119C00155000 C 01/19/18 155.0 1.10 1.85
KMB 180119C00160000 C 01/19/18 160.0 0.65 1.30
KMB 180119C00165000 C 01/19/18 165.0 0.35 0.95
KMB 180119C00170000 C 01/19/18 170.0 0.10 0.70
KMB 180119C00175000 C 01/19/18 175.0 0.00 0.45
KMB 180119C00180000 C 01/19/18 180.0 0.00 0.30
KMB 180119P00055000 P 01/19/18 55.0 0.00 0.30
KMB 180119P00060000 P 01/19/18 60.0 0.00 0.40
KMB 180119P00065000 P 01/19/18 65.0 0.10 0.55
KMB 180119P00070000 P 01/19/18 70.0 0.00 0.85
KMB 180119P00075000 P 01/19/18 75.0 0.15 0.95
KMB 180119P00080000 P 01/19/18 80.0 0.30 1.00
KMB 180119P00085000 P 01/19/18 85.0 0.45 1.15
KMB 180119P00090000 P 01/19/18 90.0 0.70 1.35
KMB 180119P00095000 P 01/19/18 95.0 1.05 1.50
KMB 180119P00100000 P 01/19/18 100.0 1.30 2.00
KMB 180119P00105000 P 01/19/18 105.0 1.80 2.35
KMB 180119P00110000 P 01/19/18 110.0 2.55 3.40
KMB 180119P00115000 P 01/19/18 115.0 3.50 4.10
KMB 180119P00120000 P 01/19/18 120.0 4.60 5.30
KMB 180119P00125000 P 01/19/18 125.0 6.20 7.00
KMB 180119P00130000 P 01/19/18 130.0 8.20 9.50
KMB 180119P00135000 P 01/19/18 135.0 10.40 12.20
KMB 180119P00140000 P 01/19/18 140.0 12.70 15.00
KMB 180119P00145000 P 01/19/18 145.0 16.00 18.40
KMB 180119P00150000 P 01/19/18 150.0 19.80 22.40
KMB 180119P00155000 P 01/19/18 155.0 23.90 27.10
KMB 180119P00160000 P 01/19/18 160.0 29.10 30.80
KMB 180119P00165000 P 01/19/18 165.0 33.00 36.00
KMB 180119P00170000 P 01/19/18 170.0 37.50 41.50
KMB 180119P00175000 P 01/19/18 175.0 41.60 46.50
KMB 180119P00180000 P 01/19/18 180.0 46.60 51.00
KMB 190118C00065000 C 01/18/19 65.0 66.00 70.50
KMB 190118C00070000 C 01/18/19 70.0 61.00 65.50
KMB 190118C00075000 C 01/18/19 75.0 56.00 60.50
KMB 190118C00080000 C 01/18/19 80.0 51.00 55.50
KMB 190118C00085000 C 01/18/19 85.0 46.00 50.50
KMB 190118C00090000 C 01/18/19 90.0 41.10 46.00
KMB 190118C00095000 C 01/18/19 95.0 37.70 40.20
KMB 190118C00100000 C 01/18/19 100.0 32.60 36.50
KMB 190118C00105000 C 01/18/19 105.0 28.30 31.70
KMB 190118C00110000 C 01/18/19 110.0 23.90 27.30
KMB 190118C00115000 C 01/18/19 115.0 20.10 24.10
KMB 190118C00120000 C 01/18/19 120.0 17.50 19.10
KMB 190118C00125000 C 01/18/19 125.0 14.30 17.50
KMB 190118C00130000 C 01/18/19 130.0 11.40 14.00
KMB 190118C00135000 C 01/18/19 135.0 9.50 10.80
KMB 190118C00140000 C 01/18/19 140.0 7.30 10.30
KMB 190118C00145000 C 01/18/19 145.0 5.70 7.40
KMB 190118C00150000 C 01/18/19 150.0 4.20 5.70
KMB 190118C00155000 C 01/18/19 155.0 1.85 4.40
KMB 190118C00160000 C 01/18/19 160.0 1.80 3.50
KMB 190118C00165000 C 01/18/19 165.0 1.30 2.40
KMB 190118C00170000 C 01/18/19 170.0 0.95 1.80
KMB 190118C00175000 C 01/18/19 175.0 0.50 1.50
KMB 190118P00065000 P 01/18/19 65.0 0.35 1.25
KMB 190118P00070000 P 01/18/19 70.0 0.65 1.50
KMB 190118P00075000 P 01/18/19 75.0 0.90 1.80
KMB 190118P00080000 P 01/18/19 80.0 1.10 2.10
KMB 190118P00085000 P 01/18/19 85.0 1.55 2.55
KMB 190118P00090000 P 01/18/19 90.0 2.15 3.30
KMB 190118P00095000 P 01/18/19 95.0 2.70 4.00
KMB 190118P00100000 P 01/18/19 100.0 3.40 4.70
KMB 190118P00105000 P 01/18/19 105.0 4.30 5.60
KMB 190118P00110000 P 01/18/19 110.0 5.40 7.00
KMB 190118P00115000 P 01/18/19 115.0 6.30 8.30
KMB 190118P00120000 P 01/18/19 120.0 8.10 10.30
KMB 190118P00125000 P 01/18/19 125.0 9.60 11.70
KMB 190118P00130000 P 01/18/19 130.0 12.00 14.40
KMB 190118P00135000 P 01/18/19 135.0 14.40 16.90
KMB 190118P00140000 P 01/18/19 140.0 16.60 19.60
KMB 190118P00145000 P 01/18/19 145.0 19.60 24.00
KMB 190118P00150000 P 01/18/19 150.0 23.50 26.50
KMB 190118P00155000 P 01/18/19 155.0 27.10 30.20
KMB 190118P00160000 P 01/18/19 160.0 30.20 34.20
KMB 190118P00165000 P 01/18/19 165.0 35.30 38.30
KMB 190118P00170000 P 01/18/19 170.0 38.70 42.40
KMB 190118P00175000 P 01/18/19 175.0 43.10 47.50

OPRA data is delayed 15 minutes.