$106.93 +0.21 (0.20%) Kimberly-Clark Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 106.93
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.21 (0.20%)
Prev Close: 106.72
Open: 107.09
Bid: 106.94
Ask: 107.99
Options:

Call Options: KMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KMB1418J50 58.10 0.00 58.10 10.0 63.10 10.0 0.0 0
55.00 KMB1418J55 50.90 0.00 51.20 8.0 52.70 8.0 0.0 0
60.00 KMB1418J60 50.60 4.70 46.20 8.0 47.70 8.0 2.0 2
65.00 KMB1418J65 40.90 0.00 41.20 8.0 42.70 8.0 0.0 0
70.00 KMB1418J70 36.00 0.00 36.20 46.0 38.20 2.0 0.0 0
75.00 KMB1418J75 31.00 0.00 31.30 69.0 32.40 61.0 0.0 0
80.00 KMB1418J80 26.00 0.00 26.40 68.0 27.40 57.0 0.0 0
85.00 KMB1418J85 20.90 0.00 21.40 68.0 22.40 61.0 0.0 0
90.00 KMB1418J90 16.20 0.00 16.60 59.0 17.40 59.0 0.0 0
95.00 KMB1418J95 15.10 3.70 11.50 205.0 12.40 66.0 1.0 1
100.00 KMB1418J100 6.90 0.20 6.80 331.0 7.50 329.0 30.0 9
105.00 KMB1418J105 3.00 0.50 2.60 136.0 2.90 426.0 2.0 498
110.00 KMB1418J110 0.35 -0.05 0.35 266.0 0.50 364.0 364.0 2,638
115.00 KMB1418J115 0.05 -0.05 0.05 72.0 0.10 137.0 10.0 1,650
120.00 KMB1418J120 0.05 0.00 0.05 5.0 0.15 420.0 21.0 780
125.00 KMB1418J125 0.05 0.00 0.05 21.0 0.10 349.0 39.0 119
130.00 KMB1418J130 0.05 0.00 0.05 10.0 0.05 52.0 10.0 102
135.00 KMB1418J135 0.05 0.00 0.05 10.0 0.05 83.0 0.0 0
140.00 KMB1418J140 0.05 0.00 0.05 10.0 0.05 85.0 20.0 20
145.00 KMB1418J145 0.05 0.00 0.05 10.0 0.05 83.0 0.0 0
150.00 KMB1418J150 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
155.00 KMB1418J155 0.05 0.00 0.05 10.0 0.05 103.0 0.0 0
160.00 KMB1418J160 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
165.00 KMB1418J165 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
170.00 KMB1418J170 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0

Put Options: KMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 KMB1418V50 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
55.00 KMB1418V55 0.05 0.00 0.00 0.0 0.05 91.0 0.0 0
60.00 KMB1418V60 0.05 0.00 0.05 10.0 0.05 91.0 0.0 0
65.00 KMB1418V65 0.05 0.00 0.05 5.0 0.05 90.0 0.0 0
70.00 KMB1418V70 0.05 0.00 0.05 6.0 0.05 83.0 0.0 0
75.00 KMB1418V75 0.05 0.00 0.05 10.0 0.05 84.0 0.0 0
80.00 KMB1418V80 0.15 0.10 0.05 10.0 0.05 84.0 10.0 12
85.00 KMB1418V85 0.05 0.00 0.05 46.0 0.05 69.0 130.0 196
90.00 KMB1418V90 0.05 0.00 0.05 104.0 0.10 468.0 104.0 325
95.00 KMB1418V95 0.05 0.00 0.05 14.0 0.10 191.0 42.0 346
100.00 KMB1418V100 0.10 -0.09 0.10 302.0 0.25 424.0 10.0 490
105.00 KMB1418V105 0.65 -0.25 0.60 369.0 0.75 133.0 156.0 1,356
110.00 KMB1418V110 3.20 -0.20 3.10 455.0 3.50 326.0 3.0 552
115.00 KMB1418V115 8.00 -0.10 7.80 77.0 8.30 303.0 15.0 354
120.00 KMB1418V120 13.72 1.12 12.70 136.0 13.50 218.0 2.0 24
125.00 KMB1418V125 17.70 0.00 17.60 30.0 18.60 30.0 0.0 0
130.00 KMB1418V130 22.80 0.00 22.60 8.0 23.50 8.0 0.0 0
135.00 KMB1418V135 27.80 0.00 27.60 8.0 28.50 8.0 0.0 0
140.00 KMB1418V140 32.80 0.00 32.60 8.0 33.50 8.0 0.0 0
145.00 KMB1418V145 37.80 0.00 37.60 34.0 38.50 34.0 0.0 0
150.00 KMB1418V150 42.80 0.00 42.60 30.0 43.50 34.0 0.0 0
155.00 KMB1418V155 47.80 0.00 47.60 30.0 48.50 34.0 0.0 0
160.00 KMB1418V160 52.80 0.00 52.60 34.0 53.50 34.0 0.0 0
165.00 KMB1418V165 57.80 0.00 57.60 34.0 58.50 34.0 0.0 0
170.00 KMB1418V170 58.90 0.00 58.90 10.0 63.90 10.0 0.0 0