$106.75 0.00 (0.00%) Kimberly-Clark Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 106.75
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 106.75
Open: 107.03
Bid: 106.27
Ask: 109.08
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 51.20 0.00 51.20 20.0 52.50 20.0 0.0 0
60.00 KMB1418J60 50.60 4.40 46.20 20.0 47.50 20.0 2.0 2
65.00 KMB1418J65 40.10 0.00 40.10 32.0 43.60 1.0 0.0 0
70.00 KMB1418J70 35.00 0.00 35.00 12.0 38.60 1.0 0.0 0
75.00 KMB1418J75 30.10 0.00 30.10 21.0 33.50 10.0 0.0 0
80.00 KMB1418J80 26.20 0.00 26.20 20.0 27.60 22.0 0.0 0
85.00 KMB1418J85 21.40 0.00 21.40 28.0 22.60 54.0 0.0 0
90.00 KMB1418J90 16.60 0.00 16.60 60.0 17.60 70.0 0.0 0
95.00 KMB1418J95 15.10 3.50 11.60 57.0 12.90 61.0 1.0 1
100.00 KMB1418J100 6.90 0.20 6.70 132.0 7.50 119.0 30.0 30
105.00 KMB1418J105 2.50 0.00 2.45 124.0 2.70 428.0 16.0 603
110.00 KMB1418J110 0.35 0.00 0.30 6.0 0.35 5.0 106.0 4,845
115.00 KMB1418J115 0.10 0.00 0.05 141.0 0.15 17.0 23.0 2,128
120.00 KMB1418J120 0.15 0.00 0.05 1.0 0.15 252.0 1.0 797
125.00 KMB1418J125 0.05 -0.05 0.05 5.0 0.10 84.0 44.0 185
130.00 KMB1418J130 0.05 0.00 0.05 10.0 0.05 67.0 10.0 102
135.00 KMB1418J135 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
140.00 KMB1418J140 0.05 0.00 0.05 10.0 0.05 108.0 20.0 20
145.00 KMB1418J145 0.05 0.00 0.05 10.0 0.05 109.0 0.0 0
150.00 KMB1418J150 0.05 0.00 0.05 10.0 0.05 111.0 0.0 0
155.00 KMB1418J155 0.05 0.00 0.05 10.0 0.05 112.0 0.0 0
160.00 KMB1418J160 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
165.00 KMB1418J165 0.05 0.00 0.00 0.0 0.05 112.0 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 50.0 0.0 0
60.00 KMB1418V60 0.05 0.00 0.05 10.0 0.05 114.0 0.0 0
65.00 KMB1418V65 0.05 0.00 0.05 5.0 0.05 114.0 0.0 0
70.00 KMB1418V70 0.05 0.00 0.05 6.0 0.05 114.0 0.0 0
75.00 KMB1418V75 0.05 0.00 0.05 10.0 0.05 112.0 0.0 0
80.00 KMB1418V80 0.15 0.10 0.05 10.0 0.05 111.0 10.0 12
85.00 KMB1418V85 0.05 0.00 0.05 10.0 0.05 74.0 130.0 196
90.00 KMB1418V90 0.05 -0.05 0.05 10.0 0.10 122.0 104.0 329
95.00 KMB1418V95 0.08 0.03 0.05 10.0 0.15 302.0 10.0 396
100.00 KMB1418V100 0.14 0.00 0.10 234.0 0.20 290.0 3.0 468
105.00 KMB1418V105 0.55 0.00 0.60 210.0 0.75 665.0 3.0 1,957
110.00 KMB1418V110 3.41 0.00 3.30 204.0 3.70 313.0 14.0 748
115.00 KMB1418V115 7.60 -0.50 8.10 34.0 8.50 99.0 5.0 334
120.00 KMB1418V120 13.72 1.22 12.50 226.0 13.50 168.0 2.0 24
125.00 KMB1418V125 17.70 0.00 17.70 15.0 18.60 21.0 0.0 0
130.00 KMB1418V130 21.30 0.00 21.30 21.0 25.00 21.0 0.0 0
135.00 KMB1418V135 26.30 0.00 26.30 31.0 30.00 12.0 0.0 0
140.00 KMB1418V140 31.40 0.00 31.40 31.0 35.00 12.0 0.0 0
145.00 KMB1418V145 37.70 0.00 37.70 12.0 38.70 20.0 0.0 0
150.00 KMB1418V150 42.70 0.00 42.70 12.0 43.70 20.0 0.0 0
155.00 KMB1418V155 47.70 0.00 47.70 12.0 48.70 20.0 0.0 0
160.00 KMB1418V160 51.40 0.00 51.40 32.0 55.00 21.0 0.0 0
165.00 KMB1418V165 56.40 0.00 56.40 32.0 60.00 21.0 0.0 0
170.00 KMB1418V170 58.90 0.00 58.90 10.0 63.90 10.0 0.0 0