KIMBERLY-CLARK $99.44

down -0.10


18/6/2013 04:18 PM  |  NYSE : KMB  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Last Trade: 99.44
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: -0.10 (-0.10 %)
Prev Close: 99.54
Open: 99.68
Bid: 99.25
Ask: 99.56
Get Trend Analysis Icon Get KMB Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: KMB

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 KMB1322F55 0.00 0.00 42.70 11 45.80 11 0 0
60.00 KMB1322F60 0.00 0.00 37.70 32 40.80 11 0 0
65.00 KMB1322F65 0.00 0.00 32.70 32 35.80 11 0 0
70.00 KMB1314F70 0.00 0.00 27.60 10 28.10 10 0 0
70.00 KMB1322F70 0.00 0.00 27.80 1 30.80 11 0 0
72.50 KMB1314F72.5 0.00 0.00 25.00 10 25.80 10 0 0
72.50 KMB1322F72.5 0.00 0.00 25.10 1 29.00 1 0 0
75.00 KMB1314F75 0.00 0.00 22.60 10 23.10 10 0 0
75.00 KMB1322F75 0.00 0.00 22.80 1 25.80 1 0 0
80.00 KMB1314F80 0.00 0.00 17.60 10 18.10 10 0 0
80.00 KMB1322F80 0.00 0.00 17.80 1 20.60 1 0 0
85.00 KMB1314F85 0.00 0.00 12.60 10 13.10 10 0 0
85.00 KMB1322F85 12.50 0.00 13.80 53 14.70 53 0 0
87.50 KMB1314F87.5 0.00 0.00 9.90 10 11.10 9 0 0
88.00 KMB1314F88 0.00 0.00 9.50 21 10.50 21 0 0
89.00 KMB1314F89 0.00 0.00 8.70 14 9.00 14 0 0
90.00 KMB1314F90 0.00 0.00 7.70 14 8.00 14 0 0
90.00 KMB1322F90 5.30 0.00 8.80 86 9.80 264 0 25
91.00 KMB1314F91 0.00 0.00 6.70 14 7.00 14 0 0
92.00 KMB1314F92 0.00 0.00 5.70 14 6.00 14 0 0
92.50 KMB1314F92.5 0.00 0.00 5.10 10 5.70 10 0 0
92.50 KMB1322F92.5 0.00 0.00 6.30 112 7.10 53 0 0
93.00 KMB1314F93 0.00 0.00 4.70 14 5.00 14 0 0
94.00 KMB1314F94 3.30 0.00 3.70 20 4.00 21 0 0
95.00 KMB1314F95 0.00 0.00 2.75 9 3.00 21 0 0
95.00 KMB1322F95 4.40 1.70 4.20 106 4.60 314 13 979
96.00 KMB1314F96 2.10 0.00 1.75 9 2.00 112 0 0
97.00 KMB1314F97 1.00 0.00 0.75 99 1.00 128 0 0
97.50 KMB1314F97.5 0.38 0.00 0.25 112 0.55 136 0 0
97.50 KMB1322F97.5 2.02 0.33 2.10 20 2.20 19 556 2,643
98.00 KMB1314F98 0.05 0.00 0.00 0 0.05 76 0 126
99.00 KMB1314F99 0.10 0.00 0.00 0 0.10 899 0 151
100.00 KMB1314F100 0.05 0.00 0.00 0 0.05 156 0 96
100.00 KMB1322F100 0.44 -0.26 0.45 551 0.55 60 110 3,407
101.00 KMB1314F101 0.10 0.00 0.00 0 0.05 136 0 15
102.00 KMB1314F102 0.12 0.00 0.00 0 0.05 153 0 10
103.00 KMB1314F103 0.00 0.00 0.00 0 0.05 133 0 0
104.00 KMB1314F104 0.00 0.00 0.00 0 0.05 135 0 0
105.00 KMB1314F105 0.00 0.00 0.00 0 0.05 156 0 0
105.00 KMB1322F105 0.05 -0.05 0.00 0 0.10 448 4 9,236
110.00 KMB1314F110 0.00 0.00 0.00 0 0.05 611 0 0
110.00 KMB1322F110 0.05 0.00 0.00 0 0.05 151 0 802
115.00 KMB1314F115 0.00 0.00 0.00 0 0.05 611 0 0
115.00 KMB1322F115 0.10 0.00 0.00 0 0.05 125 0 172
120.00 KMB1314F120 0.00 0.00 0.00 0 0.05 615 0 0
120.00 KMB1322F120 0.05 0.00 0.00 0 0.05 151 0 151
125.00 KMB1322F125 0.20 0.00 0.00 0 0.05 11 0 40
130.00 KMB1322F130 0.25 0.00 0.00 0 0.05 19 0 30
135.00 KMB1322F135 0.10 0.00 0.00 0 0.05 58 0 20

Put Options: KMB

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 KMB1322R55 0.00 0.00 0.00 0 0.05 97 0 0
60.00 KMB1322R60 0.00 0.00 0.00 0 0.05 98 0 0
65.00 KMB1322R65 0.10 0.00 0.00 0 0.05 98 0 1
70.00 KMB1314R70 0.00 0.00 0.00 0 0.05 135 0 0
70.00 KMB1322R70 0.10 0.00 0.00 0 0.05 93 0 19
72.50 KMB1314R72.5 0.00 0.00 0.00 0 0.05 90 0 0
72.50 KMB1322R72.5 0.00 0.00 0.00 0 0.05 88 0 0
75.00 KMB1314R75 0.00 0.00 0.00 0 0.05 135 0 0
75.00 KMB1322R75 0.15 0.00 0.00 0 0.05 103 0 10
80.00 KMB1314R80 0.00 0.00 0.00 0 0.05 177 0 0
80.00 KMB1322R80 0.05 0.00 0.00 0 0.05 93 0 66
85.00 KMB1314R85 0.00 0.00 0.00 0 0.05 662 0 0
85.00 KMB1322R85 0.01 0.00 0.00 0 0.05 750 0 4,115
87.50 KMB1314R87.5 0.00 0.00 0.00 0 0.05 608 0 0
88.00 KMB1314R88 0.00 0.00 0.00 0 0.05 283 0 0
89.00 KMB1314R89 0.00 0.00 0.00 0 0.05 672 0 0
90.00 KMB1314R90 0.07 0.00 0.00 0 0.05 609 0 10
90.00 KMB1322R90 0.02 0.00 0.00 0 0.05 674 0 5,025
91.00 KMB1314R91 0.25 0.00 0.00 0 0.05 611 0 73
92.00 KMB1314R92 0.35 0.00 0.00 0 0.05 95 0 1
92.50 KMB1314R92.5 0.05 0.00 0.00 0 0.05 288 0 197
92.50 KMB1322R92.5 0.10 0.00 0.00 0 0.10 465 0 954
93.00 KMB1314R93 0.12 0.00 0.00 0 0.05 95 0 10
94.00 KMB1314R94 0.10 0.00 0.00 0 0.05 929 0 243
95.00 KMB1314R95 0.05 0.00 0.00 0 0.05 1001 0 198
95.00 KMB1322R95 0.10 0.00 0.05 4 0.10 345 850 20,121
96.00 KMB1314R96 0.15 0.00 0.00 0 0.05 928 0 139
97.00 KMB1314R97 0.54 0.00 0.00 0 0.05 95 0 58
97.50 KMB1314R97.5 0.35 0.00 0.00 0 0.10 175 0 50
97.50 KMB1322R97.5 0.25 -0.20 0.20 185 0.30 576 20 5,319
98.00 KMB1314R98 0.03 0.00 0.15 19 0.25 41 0 0
99.00 KMB1314R99 0.50 0.00 1.00 125 1.25 22 0 0
100.00 KMB1314R100 0.00 0.00 1.95 14 2.25 9 0 0
100.00 KMB1322R100 1.30 -0.15 1.10 6 1.20 107 401 6,138
101.00 KMB1314R101 0.00 0.00 3.00 14 3.30 20 0 0
102.00 KMB1314R102 0.00 0.00 4.00 14 4.30 14 0 0
103.00 KMB1314R103 5.80 0.00 5.00 14 5.30 21 0 0
104.00 KMB1314R104 0.00 0.00 6.00 14 6.30 21 0 0
105.00 KMB1314R105 0.00 0.00 7.00 14 7.30 21 0 0
105.00 KMB1322R105 5.80 0.20 5.60 1 5.80 248 1 5,920
110.00 KMB1314R110 0.00 0.00 11.90 10 12.40 10 0 0
110.00 KMB1322R110 11.38 0.00 10.40 79 10.90 299 0 1,047
115.00 KMB1314R115 0.00 0.00 16.90 10 17.40 10 0 0
115.00 KMB1322R115 0.00 0.00 14.50 1 16.70 1 0 0
120.00 KMB1314R120 0.00 0.00 21.90 10 22.40 10 0 0
120.00 KMB1322R120 0.00 0.00 19.20 1 21.90 1 0 0
125.00 KMB1322R125 0.00 0.00 24.20 1 26.90 1 0 0
130.00 KMB1322R130 0.00 0.00 29.00 1 32.30 20 0 0
135.00 KMB1322R135 0.00 0.00 34.20 11 37.30 2 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center