COLGATE-PALMOLIVE $59.70

up +0.06


18/6/2013 04:18 PM  |  NYSE : CL  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Last Trade: 59.70
Trade Time: Jun 18 4:08 PM Eastern Daylight Time
Change: 0.06 (0.10 %)
Prev Close: 59.64
Open: 59.70
Bid: 59.57
Ask: 59.77
Get Trend Analysis Icon Get CL Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: CL

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CL1322F30 0.00 0.00 28.00 21 31.30 20 0 0
32.50 CL1322F32.5 0.00 0.00 25.60 42 28.65 10 0 0
35.00 CL1322F35 0.00 0.00 23.10 10 26.15 10 0 0
37.50 CL1322F37.5 0.00 0.00 20.75 120 23.40 120 0 0
40.00 CL1322F40 0.00 0.00 18.25 120 20.90 120 0 0
42.50 CL1314F42.5 0.00 0.00 16.20 14 16.40 14 0 0
42.50 CL1322F42.5 0.00 0.00 15.75 120 18.40 120 0 0
45.00 CL1314F45 0.00 0.00 13.70 14 13.90 6 0 0
45.00 CL1322F45 0.00 0.00 14.25 120 14.95 120 0 44
47.50 CL1314F47.5 0.00 0.00 11.25 14 11.40 14 0 0
47.50 CL1322F47.5 0.00 0.00 11.95 67 12.55 65 0 0
50.00 CL1314F50 0.00 0.00 8.75 20 8.90 19 0 0
50.00 CL1322F50 8.90 0.00 9.45 229 9.95 220 0 112
52.50 CL1314F52.5 0.00 0.00 6.25 20 6.40 19 0 0
52.50 CL1322F52.5 0.00 0.00 7.05 90 7.30 79 0 0
55.00 CL1314F55 3.80 0.00 3.75 86 3.90 94 0 0
55.00 CL1322F55 4.75 -0.29 4.60 464 4.85 648 258 192
57.50 CL1314F57.5 1.45 0.00 1.28 49 1.37 71 0 0
57.50 CL1322F57.5 2.34 -0.07 2.21 76 2.37 403 3 2,960
60.00 CL1314F60 0.03 0.00 0.00 0 0.02 3 0 456
60.00 CL1322F60 0.34 -0.05 0.33 33 0.35 10 293 5,904
62.50 CL1314F62.5 0.04 0.00 0.00 0 0.04 234 0 616
62.50 CL1322F62.5 0.02 0.00 0.01 78 0.04 210 27 7,881
65.00 CL1314F65 0.04 0.00 0.00 0 0.04 316 0 5,068
65.00 CL1322F65 0.01 0.00 0.00 0 0.01 14 0 2,281
67.50 CL1314F67.5 0.00 0.00 0.00 0 0.03 266 0 0
67.50 CL1322F67.5 0.02 0.00 0.00 0 0.01 54 0 152
70.00 CL1314F70 0.00 0.00 0.00 0 0.03 459 0 0
70.00 CL1322F70 0.02 0.00 0.00 0 0.02 97 0 20
72.50 CL1314F72.5 0.00 0.00 0.00 0 0.03 170 0 0
72.50 CL1322F72.5 0.00 0.00 0.00 0 0.02 102 0 0
75.00 CL1314F75 0.00 0.00 0.00 0 0.03 470 0 0
75.00 CL1322F75 0.00 0.00 0.00 0 0.03 233 0 0
77.50 CL1322F77.5 0.00 0.00 0.00 0 0.04 266 0 0
80.00 CL1322F80 0.00 0.00 0.00 0 0.03 229 0 0
82.50 CL1322F82.5 0.00 0.00 0.00 0 0.04 266 0 0
85.00 CL1322F85 0.00 0.00 0.00 0 0.03 231 0 0
87.50 CL1322F87.5 0.00 0.00 0.00 0 0.04 266 0 0

Put Options: CL

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CL1322R30 0.00 0.00 0.00 0 0.04 266 0 0
32.50 CL1322R32.5 0.00 0.00 0.00 0 0.04 266 0 64
35.00 CL1322R35 0.01 0.00 0.00 0 0.01 55 0 90
37.50 CL1322R37.5 0.01 0.00 0.00 0 0.01 65 0 101
40.00 CL1322R40 0.01 0.00 0.00 0 0.01 66 0 706
42.50 CL1314R42.5 0.00 0.00 0.00 0 0.03 311 0 0
42.50 CL1322R42.5 0.01 0.00 0.00 0 0.01 66 0 2,399
45.00 CL1314R45 0.00 0.00 0.00 0 0.03 297 0 0
45.00 CL1322R45 0.01 0.00 0.00 0 0.01 66 0 1,134
47.50 CL1314R47.5 0.00 0.00 0.00 0 0.03 287 0 0
47.50 CL1322R47.5 0.01 0.00 0.00 0 0.01 29 0 3,037
50.00 CL1314R50 0.00 0.00 0.00 0 0.03 290 0 0
50.00 CL1322R50 0.01 -0.01 0.00 0 0.01 15 1 3,310
52.50 CL1314R52.5 0.03 0.00 0.00 0 0.03 293 0 2
52.50 CL1322R52.5 0.03 0.00 0.01 76 0.03 2 1 23,815
55.00 CL1314R55 0.09 0.00 0.00 0 0.03 265 0 50
55.00 CL1322R55 0.05 -0.02 0.03 92 0.05 135 92 17,993
57.50 CL1314R57.5 0.13 0.00 0.00 0 0.03 426 0 255
57.50 CL1322R57.5 0.11 -0.04 0.09 3 0.11 573 313 7,534
60.00 CL1314R60 1.09 0.00 1.14 83 1.23 49 0 0
60.00 CL1322R60 0.71 0.05 0.63 31 0.68 81 128 6,930
62.50 CL1314R62.5 0.00 0.00 3.60 95 3.75 73 0 0
62.50 CL1322R62.5 2.78 0.06 2.52 341 3.05 235 1 3,667
65.00 CL1314R65 0.00 0.00 6.10 19 6.25 20 0 0
65.00 CL1322R65 5.50 0.00 5.10 881 5.60 523 0 100
67.50 CL1314R67.5 0.00 0.00 8.60 19 8.75 20 0 0
67.50 CL1322R67.5 5.05 0.00 7.55 120 8.10 120 0 1
70.00 CL1314R70 0.00 0.00 11.05 14 11.25 14 0 0
70.00 CL1322R70 8.09 0.00 9.15 219 11.85 120 0 94
72.50 CL1314R72.5 0.00 0.00 13.50 14 13.80 14 0 0
72.50 CL1322R72.5 0.00 0.00 11.70 120 13.10 123 0 0
75.00 CL1314R75 0.00 0.00 16.05 14 16.25 20 0 0
75.00 CL1322R75 13.15 0.00 14.95 120 15.60 123 0 30
77.50 CL1322R77.5 15.31 0.00 17.45 120 18.10 123 0 10
80.00 CL1322R80 18.30 0.00 19.95 120 20.60 120 0 346
82.50 CL1322R82.5 0.00 0.00 21.25 1 24.40 10 0 0
85.00 CL1322R85 0.05 0.00 23.80 1 26.90 10 0 0
87.50 CL1322R87.5 0.00 0.00 26.30 1 29.40 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center