Kimberly-Clark Corp $112.41

up +1.86


16/4/2014 04:15 PM  |  NYSE : KMB  
Industries : Consumer Non-durables / Personal Products
Last Trade: 112.41
Trade Time: Apr 16 04:15 PM Eastern Daylight Time
Change: 1.86 (1.68 %)
Prev Close: 110.55
Open: 111.22
Bid: 111.06
Ask: 113.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KMB Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: KMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KMB1419D50 61.10 1.00 60.80 1.0 64.20 21.0 3.0 4
55.00 KMB1419D55 56.10 1.10 55.80 1.0 59.20 21.0 1.0 10
60.00 KMB1419D60 50.10 0.00 50.80 1.0 54.10 10.0 0.0 0
65.00 KMB1419D65 40.79 -4.31 45.80 1.0 49.10 10.0 20.0 10
70.00 KMB1419D70 40.20 0.00 40.80 1.0 44.10 10.0 0.0 0
75.00 KMB1419D75 35.20 0.00 35.80 10.0 39.20 10.0 0.0 0
80.00 KMB1419D80 31.10 0.90 31.80 4.0 33.00 1.0 10.0 0
85.00 KMB1419D85 25.00 -0.30 26.80 15.0 28.10 10.0 1.0 1
87.50 KMB1419D87.5 22.80 0.00 24.30 1.0 25.60 1.0 0.0 0
90.00 KMB1419D90 20.60 0.30 21.90 4.0 23.00 4.0 34.0 5
92.50 KMB1419D92.5 17.93 0.23 19.10 10.0 20.60 10.0 4.0 2
95.00 KMB1419D95 16.58 1.28 16.90 4.0 18.00 4.0 1.0 1
97.00 KMB1419D97 0.00 0.00 12.00 10.0 16.50 11.0 0.0 0
97.50 KMB1419D97.5 12.40 -0.40 14.30 15.0 15.60 10.0 27.0 16
98.00 KMB1419D98 0.00 0.00 11.00 10.0 15.50 11.0 0.0 0
99.00 KMB1419D99 11.30 0.00 12.90 4.0 14.00 4.0 0.0 0
100.00 KMB1419D100 11.50 1.20 11.90 15.0 13.00 10.0 1.0 16
101.00 KMB1419D101 9.30 0.00 10.90 3.0 12.00 10.0 0.0 0
102.00 KMB1419D102 8.30 0.00 9.40 11.0 11.00 11.0 0.0 0
103.00 KMB1419D103 7.20 0.00 8.90 1.0 9.70 11.0 0.0 0
104.00 KMB1419D104 6.20 0.00 7.80 1.0 8.70 10.0 0.0 0
105.00 KMB1419D105 6.95 1.22 7.00 60.0 7.70 41.0 3.0 1,449
106.00 KMB1419D106 4.10 0.00 5.40 11.0 6.70 11.0 0.0 0
107.00 KMB1419D107 3.10 0.00 4.80 56.0 5.80 21.0 0.0 0
108.00 KMB1419D108 2.20 0.00 4.00 53.0 4.70 22.0 0.0 0
109.00 KMB1419D109 1.71 0.00 2.85 108.0 3.70 22.0 10.0 10
110.00 KMB1419D110 2.50 1.60 2.35 22.0 2.65 22.0 1612.0 3,611
111.00 KMB1419D111 1.21 0.86 1.35 59.0 1.65 172.0 4.0 145
112.00 KMB1419D112 0.60 0.49 0.55 72.0 0.70 33.0 93.0 69
113.00 KMB1419D113 0.40 0.25 0.05 324.0 0.20 326.0 7.0 7
114.00 KMB1419D114 0.25 0.20 0.05 10.0 0.05 331.0 5.0 3
115.00 KMB1419D115 0.05 0.00 0.05 25.0 0.05 329.0 11.0 2,190
116.00 KMB1419D116 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
117.00 KMB1419D117 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
118.00 KMB1419D118 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
119.00 KMB1419D119 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
120.00 KMB1419D120 0.05 0.00 0.05 10.0 0.05 262.0 2.0 154
121.00 KMB1419D121 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
122.00 KMB1419D122 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
123.00 KMB1419D123 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
124.00 KMB1419D124 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
125.00 KMB1419D125 0.08 0.03 0.05 10.0 0.05 28.0 4.0 15
126.00 KMB1419D126 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
130.00 KMB1419D130 0.03 -0.02 0.05 10.0 0.05 28.0 2.0 43
135.00 KMB1419D135 0.10 0.05 0.05 10.0 0.05 189.0 10.0 16
140.00 KMB1419D140 0.05 0.00 0.05 1.0 0.05 189.0 7.0 7
145.00 KMB1419D145 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0

Put Options: KMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KMB1419P50 0.02 -0.03 0.10 1.0 0.05 190.0 2.0 4
55.00 KMB1419P55 0.10 0.00 0.05 10.0 0.05 189.0 0.0 0
60.00 KMB1419P60 0.05 0.00 0.05 10.0 0.05 190.0 0.0 0
65.00 KMB1419P65 0.20 0.15 0.05 10.0 0.05 190.0 3.0 17
70.00 KMB1419P70 0.55 0.50 0.05 10.0 0.05 28.0 3.0 7
75.00 KMB1419P75 0.09 0.04 0.05 10.0 0.05 81.0 10.0 100
80.00 KMB1419P80 0.05 0.00 0.05 10.0 0.05 32.0 2.0 218
85.00 KMB1419P85 0.30 0.25 0.05 10.0 0.05 92.0 5.0 128
87.50 KMB1419P87.5 0.05 0.00 0.05 10.0 0.05 72.0 5.0 139
90.00 KMB1419P90 0.05 0.00 0.05 10.0 0.05 75.0 21.0 724
92.50 KMB1419P92.5 0.05 0.00 0.05 10.0 0.05 58.0 2.0 205
95.00 KMB1419P95 0.05 0.00 0.05 5.0 0.05 264.0 5.0 331
97.00 KMB1419P97 0.00 0.00 0.00 0.0 3.80 13.0 0.0 0
97.50 KMB1419P97.5 0.05 0.00 0.05 1.0 0.05 234.0 15.0 638
98.00 KMB1419P98 0.00 0.00 0.00 0.0 3.80 13.0 0.0 0
99.00 KMB1419P99 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0
100.00 KMB1419P100 0.04 -0.01 0.10 3.0 0.05 239.0 1.0 995
101.00 KMB1419P101 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
102.00 KMB1419P102 0.10 0.00 0.00 0.0 0.05 189.0 0.0 0
103.00 KMB1419P103 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
104.00 KMB1419P104 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
105.00 KMB1419P105 0.05 -0.05 0.05 10.0 0.05 228.0 24.0 2,043
106.00 KMB1419P106 0.20 0.00 0.05 10.0 0.05 189.0 0.0 0
107.00 KMB1419P107 0.15 0.00 0.05 12.0 0.05 189.0 0.0 0
108.00 KMB1419P108 0.10 0.00 0.05 627.0 0.05 236.0 0.0 0
109.00 KMB1419P109 0.15 0.00 0.05 745.0 0.05 329.0 150.0 291
110.00 KMB1419P110 0.03 -0.32 0.05 12.0 0.05 305.0 25.0 1,080
111.00 KMB1419P111 0.90 0.20 0.05 171.0 0.10 432.0 46.0 49
112.00 KMB1419P112 0.20 -1.00 0.15 54.0 0.25 33.0 45.0 70
113.00 KMB1419P113 1.10 -1.00 0.55 186.0 1.15 1.0 41.0 41
114.00 KMB1419P114 2.80 -0.20 1.40 33.0 2.10 125.0 38.0 24
115.00 KMB1419P115 3.50 -0.60 2.40 30.0 3.00 176.0 25.0 145
116.00 KMB1419P116 5.00 0.00 3.20 2.0 4.20 42.0 0.0 0
117.00 KMB1419P117 6.00 0.00 4.10 3.0 5.00 3.0 0.0 0
118.00 KMB1419P118 7.00 0.00 5.10 3.0 6.00 3.0 0.0 0
119.00 KMB1419P119 8.00 0.00 6.10 3.0 7.00 3.0 0.0 0
120.00 KMB1419P120 9.50 0.50 7.10 3.0 8.00 3.0 30.0 27
121.00 KMB1419P121 10.00 0.00 8.10 3.0 9.00 3.0 0.0 0
122.00 KMB1419P122 11.00 0.00 8.90 10.0 10.30 10.0 0.0 0
123.00 KMB1419P123 12.00 0.00 9.90 10.0 11.30 10.0 0.0 0
124.00 KMB1419P124 13.00 0.00 10.90 10.0 12.30 10.0 0.0 0
125.00 KMB1419P125 13.90 -0.10 12.00 10.0 13.30 10.0 10.0 4
126.00 KMB1419P126 15.00 0.00 12.90 10.0 14.30 10.0 0.0 0
130.00 KMB1419P130 19.00 0.00 16.90 10.0 18.30 10.0 0.0 0
135.00 KMB1419P135 24.00 0.00 21.90 10.0 23.30 10.0 0.0 0
140.00 KMB1419P140 29.40 0.40 27.00 1.0 28.30 5.0 10.0 10
145.00 KMB1419P145 38.90 4.90 32.00 1.0 33.30 5.0 1.0 1
Trading Center