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 (2016-09-23)Premium Content

Kimberly Clark Corp (KMB)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMB 161021C00065000 C 10/21/16 65.0 59.00 63.00
KMB 161021C00070000 C 10/21/16 70.0 54.00 58.20
KMB 161021C00075000 C 10/21/16 75.0 49.10 53.40
KMB 161021C00080000 C 10/21/16 80.0 44.70 48.00
KMB 161021C00085000 C 10/21/16 85.0 39.40 43.10
KMB 161021C00090000 C 10/21/16 90.0 34.40 38.10
KMB 161021C00095000 C 10/21/16 95.0 29.40 33.10
KMB 161021C00100000 C 10/21/16 100.0 24.80 28.10
KMB 161021C00105000 C 10/21/16 105.0 19.80 23.00
KMB 161021C00110000 C 10/21/16 110.0 15.20 18.10
KMB 161021C00115000 C 10/21/16 115.0 11.00 12.30
KMB 161021C00120000 C 10/21/16 120.0 6.20 7.30
KMB 161021C00125000 C 10/21/16 125.0 2.35 2.55
KMB 161021C00130000 C 10/21/16 130.0 0.35 0.45
KMB 161021C00135000 C 10/21/16 135.0 0.00 0.10
KMB 161021C00140000 C 10/21/16 140.0 0.00 0.05
KMB 161021C00145000 C 10/21/16 145.0 0.00 0.05
KMB 161021C00150000 C 10/21/16 150.0 0.00 0.05
KMB 161021C00155000 C 10/21/16 155.0 0.00 0.05
KMB 161021C00160000 C 10/21/16 160.0 0.00 0.05
KMB 161021C00165000 C 10/21/16 165.0 0.00 0.05
KMB 161021C00170000 C 10/21/16 170.0 0.00 0.05
KMB 161021C00175000 C 10/21/16 175.0 0.00 0.05
KMB 161021C00180000 C 10/21/16 180.0 0.00 0.05
KMB 161021C00185000 C 10/21/16 185.0 0.00 0.05
KMB 161021C00190000 C 10/21/16 190.0 0.00 0.05
KMB 161021C00195000 C 10/21/16 195.0 0.00 0.05
KMB 161021P00065000 P 10/21/16 65.0 0.00 0.05
KMB 161021P00070000 P 10/21/16 70.0 0.00 0.05
KMB 161021P00075000 P 10/21/16 75.0 0.00 0.05
KMB 161021P00080000 P 10/21/16 80.0 0.00 0.05
KMB 161021P00085000 P 10/21/16 85.0 0.00 0.05
KMB 161021P00090000 P 10/21/16 90.0 0.00 0.05
KMB 161021P00095000 P 10/21/16 95.0 0.00 0.05
KMB 161021P00100000 P 10/21/16 100.0 0.00 0.10
KMB 161021P00105000 P 10/21/16 105.0 0.00 0.15
KMB 161021P00110000 P 10/21/16 110.0 0.00 0.10
KMB 161021P00115000 P 10/21/16 115.0 0.10 0.20
KMB 161021P00120000 P 10/21/16 120.0 0.35 0.55
KMB 161021P00125000 P 10/21/16 125.0 1.25 1.40
KMB 161021P00130000 P 10/21/16 130.0 3.90 4.40
KMB 161021P00135000 P 10/21/16 135.0 7.80 9.70
KMB 161021P00140000 P 10/21/16 140.0 12.10 15.40
KMB 161021P00145000 P 10/21/16 145.0 17.00 20.50
KMB 161021P00150000 P 10/21/16 150.0 21.90 25.50
KMB 161021P00155000 P 10/21/16 155.0 26.90 30.50
KMB 161021P00160000 P 10/21/16 160.0 31.90 35.50
KMB 161021P00165000 P 10/21/16 165.0 36.90 40.60
KMB 161021P00170000 P 10/21/16 170.0 41.90 45.60
KMB 161021P00175000 P 10/21/16 175.0 46.90 50.60
KMB 161021P00180000 P 10/21/16 180.0 51.90 55.60
KMB 161021P00185000 P 10/21/16 185.0 56.90 60.60
KMB 161021P00190000 P 10/21/16 190.0 61.90 65.60
KMB 161021P00195000 P 10/21/16 195.0 66.90 70.60
KMB 161118C00065000 C 11/18/16 65.0 59.60 63.10
KMB 161118C00070000 C 11/18/16 70.0 54.80 58.30
KMB 161118C00075000 C 11/18/16 75.0 49.80 53.10
KMB 161118C00080000 C 11/18/16 80.0 44.80 48.10
KMB 161118C00085000 C 11/18/16 85.0 39.50 43.30
KMB 161118C00090000 C 11/18/16 90.0 34.80 38.10
KMB 161118C00095000 C 11/18/16 95.0 29.80 33.20
KMB 161118C00100000 C 11/18/16 100.0 24.80 28.20
KMB 161118C00105000 C 11/18/16 105.0 19.90 23.40
KMB 161118C00110000 C 11/18/16 110.0 16.00 17.50
KMB 161118C00115000 C 11/18/16 115.0 11.20 13.00
KMB 161118C00120000 C 11/18/16 120.0 7.50 7.80
KMB 161118C00125000 C 11/18/16 125.0 3.90 4.10
KMB 161118C00130000 C 11/18/16 130.0 1.50 1.65
KMB 161118C00135000 C 11/18/16 135.0 0.40 0.50
KMB 161118C00140000 C 11/18/16 140.0 0.05 0.15
KMB 161118C00145000 C 11/18/16 145.0 0.00 0.10
KMB 161118C00150000 C 11/18/16 150.0 0.00 0.10
KMB 161118C00155000 C 11/18/16 155.0 0.00 0.10
KMB 161118C00160000 C 11/18/16 160.0 0.00 0.05
KMB 161118C00165000 C 11/18/16 165.0 0.00 0.05
KMB 161118C00170000 C 11/18/16 170.0 0.00 0.05
KMB 161118C00175000 C 11/18/16 175.0 0.00 0.05
KMB 161118C00180000 C 11/18/16 180.0 0.00 0.05
KMB 161118P00065000 P 11/18/16 65.0 0.00 0.05
KMB 161118P00070000 P 11/18/16 70.0 0.00 0.05
KMB 161118P00075000 P 11/18/16 75.0 0.00 0.05
KMB 161118P00080000 P 11/18/16 80.0 0.00 0.05
KMB 161118P00085000 P 11/18/16 85.0 0.00 0.10
KMB 161118P00090000 P 11/18/16 90.0 0.00 0.15
KMB 161118P00095000 P 11/18/16 95.0 0.05 0.15
KMB 161118P00100000 P 11/18/16 100.0 0.10 0.20
KMB 161118P00105000 P 11/18/16 105.0 0.20 0.30
KMB 161118P00110000 P 11/18/16 110.0 0.35 0.45
KMB 161118P00115000 P 11/18/16 115.0 0.65 0.85
KMB 161118P00120000 P 11/18/16 120.0 1.35 1.45
KMB 161118P00125000 P 11/18/16 125.0 2.75 2.85
KMB 161118P00130000 P 11/18/16 130.0 5.10 5.50
KMB 161118P00135000 P 11/18/16 135.0 8.30 9.60
KMB 161118P00140000 P 11/18/16 140.0 12.30 15.00
KMB 161118P00145000 P 11/18/16 145.0 17.20 20.50
KMB 161118P00150000 P 11/18/16 150.0 21.90 25.50
KMB 161118P00155000 P 11/18/16 155.0 26.90 30.50
KMB 161118P00160000 P 11/18/16 160.0 31.90 35.50
KMB 161118P00165000 P 11/18/16 165.0 36.90 40.50
KMB 161118P00170000 P 11/18/16 170.0 41.90 45.50
KMB 161118P00175000 P 11/18/16 175.0 47.00 50.50
KMB 161118P00180000 P 11/18/16 180.0 52.00 55.50
KMB 170120C00055000 C 01/20/17 55.0 69.40 73.30
KMB 170120C00060000 C 01/20/17 60.0 64.80 68.10
KMB 170120C00065000 C 01/20/17 65.0 59.60 63.10
KMB 170120C00070000 C 01/20/17 70.0 54.60 58.10
KMB 170120C00075000 C 01/20/17 75.0 49.80 53.10
KMB 170120C00080000 C 01/20/17 80.0 44.60 48.30
KMB 170120C00085000 C 01/20/17 85.0 39.80 43.30
KMB 170120C00090000 C 01/20/17 90.0 34.80 38.50
KMB 170120C00095000 C 01/20/17 95.0 30.30 33.40
KMB 170120C00100000 C 01/20/17 100.0 25.00 28.50
KMB 170120C00105000 C 01/20/17 105.0 21.00 22.80
KMB 170120C00110000 C 01/20/17 110.0 16.30 17.90
KMB 170120C00115000 C 01/20/17 115.0 11.80 13.40
KMB 170120C00120000 C 01/20/17 120.0 8.30 9.30
KMB 170120C00125000 C 01/20/17 125.0 4.90 5.20
KMB 170120C00130000 C 01/20/17 130.0 2.45 2.65
KMB 170120C00135000 C 01/20/17 135.0 1.05 1.15
KMB 170120C00140000 C 01/20/17 140.0 0.35 0.45
KMB 170120C00145000 C 01/20/17 145.0 0.10 0.20
KMB 170120C00150000 C 01/20/17 150.0 0.00 0.15
KMB 170120C00155000 C 01/20/17 155.0 0.00 0.10
KMB 170120C00160000 C 01/20/17 160.0 0.00 0.10
KMB 170120C00165000 C 01/20/17 165.0 0.00 0.10
KMB 170120C00170000 C 01/20/17 170.0 0.00 0.10
KMB 170120C00175000 C 01/20/17 175.0 0.00 0.05
KMB 170120C00180000 C 01/20/17 180.0 0.00 0.05
KMB 170120C00185000 C 01/20/17 185.0 0.00 0.05
KMB 170120C00190000 C 01/20/17 190.0 0.00 0.05
KMB 170120P00055000 P 01/20/17 55.0 0.00 0.05
KMB 170120P00060000 P 01/20/17 60.0 0.00 0.05
KMB 170120P00065000 P 01/20/17 65.0 0.00 0.10
KMB 170120P00070000 P 01/20/17 70.0 0.05 0.15
KMB 170120P00075000 P 01/20/17 75.0 0.10 0.15
KMB 170120P00080000 P 01/20/17 80.0 0.10 0.20
KMB 170120P00085000 P 01/20/17 85.0 0.20 0.25
KMB 170120P00090000 P 01/20/17 90.0 0.25 0.35
KMB 170120P00095000 P 01/20/17 95.0 0.35 0.50
KMB 170120P00100000 P 01/20/17 100.0 0.50 0.65
KMB 170120P00105000 P 01/20/17 105.0 0.70 0.85
KMB 170120P00110000 P 01/20/17 110.0 1.05 1.15
KMB 170120P00115000 P 01/20/17 115.0 1.60 1.75
KMB 170120P00120000 P 01/20/17 120.0 2.65 2.75
KMB 170120P00125000 P 01/20/17 125.0 4.30 4.50
KMB 170120P00130000 P 01/20/17 130.0 6.80 7.10
KMB 170120P00135000 P 01/20/17 135.0 9.80 11.30
KMB 170120P00140000 P 01/20/17 140.0 14.00 15.50
KMB 170120P00145000 P 01/20/17 145.0 17.80 21.20
KMB 170120P00150000 P 01/20/17 150.0 22.80 26.20
KMB 170120P00155000 P 01/20/17 155.0 27.70 31.20
KMB 170120P00160000 P 01/20/17 160.0 32.50 36.10
KMB 170120P00165000 P 01/20/17 165.0 37.60 41.10
KMB 170120P00170000 P 01/20/17 170.0 42.70 46.10
KMB 170120P00175000 P 01/20/17 175.0 47.50 51.20
KMB 170120P00180000 P 01/20/17 180.0 52.50 56.20
KMB 170120P00185000 P 01/20/17 185.0 57.70 61.20
KMB 170120P00190000 P 01/20/17 190.0 62.60 66.20
KMB 170421C00065000 C 04/21/17 65.0 59.20 63.00
KMB 170421C00070000 C 04/21/17 70.0 54.30 57.70
KMB 170421C00075000 C 04/21/17 75.0 49.30 53.20
KMB 170421C00080000 C 04/21/17 80.0 44.50 48.20
KMB 170421C00085000 C 04/21/17 85.0 39.30 43.30
KMB 170421C00090000 C 04/21/17 90.0 35.30 38.60
KMB 170421C00095000 C 04/21/17 95.0 30.40 33.60
KMB 170421C00100000 C 04/21/17 100.0 26.10 27.80
KMB 170421C00105000 C 04/21/17 105.0 21.40 23.30
KMB 170421C00110000 C 04/21/17 110.0 16.90 18.50
KMB 170421C00115000 C 04/21/17 115.0 12.60 14.40
KMB 170421C00120000 C 04/21/17 120.0 9.60 9.90
KMB 170421C00125000 C 04/21/17 125.0 6.40 6.70
KMB 170421C00130000 C 04/21/17 130.0 3.90 4.20
KMB 170421C00135000 C 04/21/17 135.0 2.15 2.35
KMB 170421C00140000 C 04/21/17 140.0 1.05 1.20
KMB 170421C00145000 C 04/21/17 145.0 0.45 0.60
KMB 170421C00150000 C 04/21/17 150.0 0.15 0.30
KMB 170421C00155000 C 04/21/17 155.0 0.05 0.15
KMB 170421C00160000 C 04/21/17 160.0 0.00 0.10
KMB 170421C00165000 C 04/21/17 165.0 0.00 0.10
KMB 170421C00170000 C 04/21/17 170.0 0.00 0.10
KMB 170421C00175000 C 04/21/17 175.0 0.00 0.10
KMB 170421C00180000 C 04/21/17 180.0 0.00 0.10
KMB 170421C00185000 C 04/21/17 185.0 0.00 0.10
KMB 170421C00190000 C 04/21/17 190.0 0.00 0.10
KMB 170421P00065000 P 04/21/17 65.0 0.15 0.30
KMB 170421P00070000 P 04/21/17 70.0 0.20 0.35
KMB 170421P00075000 P 04/21/17 75.0 0.30 0.40
KMB 170421P00080000 P 04/21/17 80.0 0.40 0.50
KMB 170421P00085000 P 04/21/17 85.0 0.50 0.65
KMB 170421P00090000 P 04/21/17 90.0 0.65 0.80
KMB 170421P00095000 P 04/21/17 95.0 0.90 1.05
KMB 170421P00100000 P 04/21/17 100.0 1.15 1.45
KMB 170421P00105000 P 04/21/17 105.0 1.60 1.85
KMB 170421P00110000 P 04/21/17 110.0 2.25 2.40
KMB 170421P00115000 P 04/21/17 115.0 3.20 3.40
KMB 170421P00120000 P 04/21/17 120.0 4.50 4.70
KMB 170421P00125000 P 04/21/17 125.0 6.40 6.60
KMB 170421P00130000 P 04/21/17 130.0 8.90 9.20
KMB 170421P00135000 P 04/21/17 135.0 12.10 12.50
KMB 170421P00140000 P 04/21/17 140.0 15.20 17.40
KMB 170421P00145000 P 04/21/17 145.0 19.60 21.60
KMB 170421P00150000 P 04/21/17 150.0 24.30 26.90
KMB 170421P00155000 P 04/21/17 155.0 28.20 31.70
KMB 170421P00160000 P 04/21/17 160.0 33.20 36.70
KMB 170421P00165000 P 04/21/17 165.0 38.10 41.70
KMB 170421P00170000 P 04/21/17 170.0 43.10 46.60
KMB 170421P00175000 P 04/21/17 175.0 48.00 51.70
KMB 170421P00180000 P 04/21/17 180.0 53.00 56.70
KMB 170421P00185000 P 04/21/17 185.0 58.00 61.70
KMB 170421P00190000 P 04/21/17 190.0 63.00 66.50
KMB 180119C00055000 C 01/19/18 55.0 69.00 73.50
KMB 180119C00060000 C 01/19/18 60.0 64.00 68.40
KMB 180119C00065000 C 01/19/18 65.0 59.00 63.10
KMB 180119C00070000 C 01/19/18 70.0 54.00 58.10
KMB 180119C00075000 C 01/19/18 75.0 49.00 53.50
KMB 180119C00080000 C 01/19/18 80.0 44.00 48.30
KMB 180119C00085000 C 01/19/18 85.0 39.50 43.80
KMB 180119C00090000 C 01/19/18 90.0 36.20 38.00
KMB 180119C00095000 C 01/19/18 95.0 31.40 33.90
KMB 180119C00100000 C 01/19/18 100.0 26.70 28.50
KMB 180119C00105000 C 01/19/18 105.0 22.30 24.40
KMB 180119C00110000 C 01/19/18 110.0 18.10 20.10
KMB 180119C00115000 C 01/19/18 115.0 14.00 16.40
KMB 180119C00120000 C 01/19/18 120.0 11.30 12.60
KMB 180119C00125000 C 01/19/18 125.0 8.40 9.70
KMB 180119C00130000 C 01/19/18 130.0 6.80 7.20
KMB 180119C00135000 C 01/19/18 135.0 4.80 5.20
KMB 180119C00140000 C 01/19/18 140.0 3.30 3.60
KMB 180119C00145000 C 01/19/18 145.0 2.15 2.40
KMB 180119C00150000 C 01/19/18 150.0 1.35 1.55
KMB 180119C00155000 C 01/19/18 155.0 0.85 1.00
KMB 180119C00160000 C 01/19/18 160.0 0.45 0.65
KMB 180119C00165000 C 01/19/18 165.0 0.25 0.40
KMB 180119C00170000 C 01/19/18 170.0 0.10 0.30
KMB 180119C00175000 C 01/19/18 175.0 0.05 0.20
KMB 180119C00180000 C 01/19/18 180.0 0.05 0.15
KMB 180119P00055000 P 01/19/18 55.0 0.55 0.65
KMB 180119P00060000 P 01/19/18 60.0 0.65 0.80
KMB 180119P00065000 P 01/19/18 65.0 0.80 0.95
KMB 180119P00070000 P 01/19/18 70.0 1.00 1.15
KMB 180119P00075000 P 01/19/18 75.0 1.20 1.40
KMB 180119P00080000 P 01/19/18 80.0 1.50 1.65
KMB 180119P00085000 P 01/19/18 85.0 1.85 2.00
KMB 180119P00090000 P 01/19/18 90.0 2.30 2.45
KMB 180119P00095000 P 01/19/18 95.0 2.85 3.00
KMB 180119P00100000 P 01/19/18 100.0 3.50 3.70
KMB 180119P00105000 P 01/19/18 105.0 4.40 4.60
KMB 180119P00110000 P 01/19/18 110.0 5.50 5.80
KMB 180119P00115000 P 01/19/18 115.0 6.90 7.20
KMB 180119P00120000 P 01/19/18 120.0 8.70 9.00
KMB 180119P00125000 P 01/19/18 125.0 10.80 11.20
KMB 180119P00130000 P 01/19/18 130.0 13.40 13.80
KMB 180119P00135000 P 01/19/18 135.0 16.40 16.80
KMB 180119P00140000 P 01/19/18 140.0 19.90 20.30
KMB 180119P00145000 P 01/19/18 145.0 22.80 25.80
KMB 180119P00150000 P 01/19/18 150.0 27.10 29.90
KMB 180119P00155000 P 01/19/18 155.0 31.40 34.40
KMB 180119P00160000 P 01/19/18 160.0 35.40 39.50
KMB 180119P00165000 P 01/19/18 165.0 40.10 44.00
KMB 180119P00170000 P 01/19/18 170.0 45.00 49.00
KMB 180119P00175000 P 01/19/18 175.0 49.40 53.50
KMB 180119P00180000 P 01/19/18 180.0 54.30 58.50
KMB 190118C00065000 C 01/18/19 65.0 59.00 63.40
KMB 190118C00070000 C 01/18/19 70.0 54.00 58.50
KMB 190118C00075000 C 01/18/19 75.0 49.00 53.50
KMB 190118C00080000 C 01/18/19 80.0 44.50 49.00
KMB 190118C00085000 C 01/18/19 85.0 41.20 43.30
KMB 190118C00090000 C 01/18/19 90.0 36.50 38.70
KMB 190118C00095000 C 01/18/19 95.0 31.90 33.80
KMB 190118C00100000 C 01/18/19 100.0 27.40 30.20
KMB 190118C00105000 C 01/18/19 105.0 23.10 26.10
KMB 190118C00110000 C 01/18/19 110.0 19.10 22.10
KMB 190118C00115000 C 01/18/19 115.0 16.00 18.60
KMB 190118C00120000 C 01/18/19 120.0 12.80 15.50
KMB 190118C00125000 C 01/18/19 125.0 10.50 12.80
KMB 190118C00130000 C 01/18/19 130.0 8.20 10.10
KMB 190118C00135000 C 01/18/19 135.0 6.20 8.10
KMB 190118C00140000 C 01/18/19 140.0 4.80 6.30
KMB 190118C00145000 C 01/18/19 145.0 3.50 4.80
KMB 190118C00150000 C 01/18/19 150.0 2.40 3.80
KMB 190118C00155000 C 01/18/19 155.0 1.85 2.75
KMB 190118C00160000 C 01/18/19 160.0 1.20 2.05
KMB 190118C00165000 C 01/18/19 165.0 0.65 1.65
KMB 190118C00170000 C 01/18/19 170.0 0.40 1.25
KMB 190118C00175000 C 01/18/19 175.0 0.25 0.95
KMB 190118P00065000 P 01/18/19 65.0 1.45 2.05
KMB 190118P00070000 P 01/18/19 70.0 1.80 2.50
KMB 190118P00075000 P 01/18/19 75.0 2.25 2.95
KMB 190118P00080000 P 01/18/19 80.0 2.75 3.80
KMB 190118P00085000 P 01/18/19 85.0 3.40 4.50
KMB 190118P00090000 P 01/18/19 90.0 4.20 5.10
KMB 190118P00095000 P 01/18/19 95.0 5.20 6.20
KMB 190118P00100000 P 01/18/19 100.0 6.10 7.70
KMB 190118P00105000 P 01/18/19 105.0 7.30 9.20
KMB 190118P00110000 P 01/18/19 110.0 8.80 10.70
KMB 190118P00115000 P 01/18/19 115.0 10.30 12.90
KMB 190118P00120000 P 01/18/19 120.0 12.20 15.10
KMB 190118P00125000 P 01/18/19 125.0 14.50 17.40
KMB 190118P00130000 P 01/18/19 130.0 17.20 20.30
KMB 190118P00135000 P 01/18/19 135.0 20.20 22.90
KMB 190118P00140000 P 01/18/19 140.0 23.30 26.50
KMB 190118P00145000 P 01/18/19 145.0 26.90 30.10
KMB 190118P00150000 P 01/18/19 150.0 30.70 34.30
KMB 190118P00155000 P 01/18/19 155.0 34.80 38.10
KMB 190118P00160000 P 01/18/19 160.0 39.10 42.50
KMB 190118P00165000 P 01/18/19 165.0 43.00 47.00
KMB 190118P00170000 P 01/18/19 170.0 47.40 51.50
KMB 190118P00175000 P 01/18/19 175.0 52.20 56.00

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved