Colgate-Palmolive Co $66.37

up +0.51


15/4/2014 06:40 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 66.37
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.51 (0.77 %)
Prev Close: 65.86
Open: 66.09
Bid: 66.37
Ask: 66.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CL Trend Analysis - it has underperformed the S&P 500 by 62%
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CL1419D42.5 21.80 0.00 21.85 112.0 25.80 530.0 0.0 0
45.00 CL1419D45 19.30 0.00 19.35 121.0 21.50 65.0 0.0 0
47.50 CL1419D47.5 14.70 -3.05 17.00 180.0 19.00 35.0 7.0 9
50.00 CL1419D50 12.10 -3.35 15.80 147.0 16.50 103.0 104.0 99
52.50 CL1419D52.5 10.65 -2.30 13.30 175.0 14.00 109.0 3.0 132
55.00 CL1419D55 10.15 -0.30 10.75 288.0 11.50 173.0 1.0 424
57.50 CL1419D57.5 7.80 -0.15 8.30 276.0 9.00 185.0 11.0 797
58.50 CL1419D58.5 6.90 0.00 6.20 147.0 8.00 30.0 0.0 0
59.00 CL1419D59 6.40 0.00 5.60 132.0 7.45 20.0 0.0 0
59.50 CL1419D59.5 5.90 0.00 5.40 187.0 7.80 127.0 0.0 0
60.00 CL1419D60 5.80 0.00 5.95 409.0 6.50 114.0 7.0 546
60.50 CL1419D60.5 4.95 0.00 4.95 194.0 5.95 20.0 0.0 0
61.00 CL1419D61 4.50 0.00 4.65 737.0 5.60 661.0 0.0 0
61.50 CL1419D61.5 4.00 0.00 4.25 711.0 5.10 687.0 0.0 0
62.00 CL1419D62 3.50 0.00 3.60 896.0 4.60 849.0 0.0 0
62.50 CL1419D62.5 3.30 0.30 3.30 879.0 4.00 432.0 2.0 512
63.00 CL1419D63 2.52 0.00 2.79 497.0 3.50 124.0 0.0 0
63.50 CL1419D63.5 2.05 0.00 2.26 498.0 3.00 140.0 0.0 0
64.00 CL1419D64 2.38 0.55 1.77 16.0 2.44 16.0 12.0 0
64.50 CL1419D64.5 1.62 0.26 1.34 586.0 1.96 61.0 678.0 14
65.00 CL1419D65 1.39 0.47 1.25 309.0 1.46 47.0 260.0 2,355
65.50 CL1419D65.5 0.87 0.28 0.88 35.0 1.00 45.0 139.0 181
66.00 CL1419D66 0.49 0.28 0.47 149.0 0.58 34.0 1777.0 241
66.50 CL1419D66.5 0.12 -0.01 0.20 223.0 0.24 10.0 1519.0 151
67.00 CL1419D67 0.08 0.04 0.07 244.0 0.10 10.0 11.0 218
67.50 CL1419D67.5 0.05 0.04 0.02 22.0 0.07 346.0 10.0 2,144
68.00 CL1419D68 0.05 0.00 0.01 10.0 0.08 553.0 0.0 0
68.50 CL1419D68.5 0.04 0.00 0.01 28.0 0.07 769.0 0.0 0
69.00 CL1419D69 0.03 0.00 0.01 172.0 0.06 146.0 0.0 0
69.50 CL1419D69.5 0.03 0.00 0.00 0.0 0.05 171.0 0.0 0
70.00 CL1419D70 0.02 -0.01 0.01 10.0 0.04 76.0 117.0 1,944
70.50 CL1419D70.5 0.03 0.00 0.00 0.0 0.03 34.0 0.0 0
71.00 CL1419D71 0.02 0.00 0.00 0.0 0.02 12.0 0.0 0
71.50 CL1419D71.5 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
72.00 CL1419D72 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
72.50 CL1419D72.5 0.02 0.00 0.00 0.0 0.02 24.0 0.0 0
73.00 CL1419D73 0.02 0.00 0.00 0.0 0.02 26.0 0.0 0
75.00 CL1419D75 0.05 0.03 0.01 463.0 0.02 29.0 5.0 5
77.50 CL1419D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CL1419D80 0.04 0.02 0.00 0.0 0.02 28.0 65.0 65
82.50 CL1419D82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CL1419P42.5 0.02 0.00 0.01 10.0 0.02 373.0 1.0 3
45.00 CL1419P45 0.01 -0.01 0.01 14.0 0.02 132.0 5.0 200
47.50 CL1419P47.5 0.01 0.00 0.01 16.0 0.01 1.0 40.0 209
50.00 CL1419P50 0.02 0.00 0.01 20.0 0.02 370.0 0.0 0
52.50 CL1419P52.5 0.02 0.00 0.01 10.0 0.02 361.0 0.0 0
55.00 CL1419P55 0.12 0.10 0.01 469.0 0.02 362.0 2.0 32
57.50 CL1419P57.5 0.01 0.00 0.01 4.0 0.02 373.0 26.0 588
58.50 CL1419P58.5 0.02 0.00 0.01 10.0 0.02 378.0 0.0 0
59.00 CL1419P59 0.02 0.00 0.01 10.0 0.02 367.0 0.0 0
59.50 CL1419P59.5 0.03 0.00 0.01 10.0 0.02 365.0 0.0 0
60.00 CL1419P60 0.02 0.00 0.01 2.0 0.02 374.0 10.0 776
60.50 CL1419P60.5 0.03 0.00 0.01 42.0 0.02 372.0 0.0 0
61.00 CL1419P61 0.04 0.00 0.01 182.0 0.04 11.0 0.0 0
61.50 CL1419P61.5 0.04 0.00 0.01 548.0 0.05 453.0 0.0 0
62.00 CL1419P62 0.05 0.00 0.02 640.0 0.09 453.0 0.0 0
62.50 CL1419P62.5 0.01 -0.04 0.01 483.0 0.07 760.0 2.0 2,416
63.00 CL1419P63 0.03 0.00 0.03 321.0 0.08 803.0 0.0 0
63.50 CL1419P63.5 0.04 0.00 0.04 658.0 0.09 969.0 0.0 0
64.00 CL1419P64 0.19 0.11 0.02 314.0 0.05 327.0 1.0 1
64.50 CL1419P64.5 0.16 0.00 0.04 147.0 0.08 377.0 124.0 434
65.00 CL1419P65 0.11 -0.18 0.08 391.0 0.12 306.0 270.0 6,276
65.50 CL1419P65.5 0.22 -0.28 0.16 20.0 0.20 539.0 10.0 92
66.00 CL1419P66 0.35 -0.34 0.32 96.0 0.35 2.0 138.0 274
66.50 CL1419P66.5 1.04 0.00 0.59 153.0 0.66 49.0 0.0 0
67.00 CL1419P67 1.47 0.00 0.97 208.0 1.14 61.0 0.0 0
67.50 CL1419P67.5 1.88 0.02 1.43 106.0 1.63 435.0 32.0 535
68.00 CL1419P68 2.34 0.00 1.90 204.0 2.13 405.0 0.0 0
68.50 CL1419P68.5 2.83 0.00 2.33 522.0 2.86 1069.0 0.0 0
69.00 CL1419P69 3.30 0.00 2.82 675.0 3.15 585.0 0.0 0
69.50 CL1419P69.5 3.80 0.00 3.35 526.0 4.20 1340.0 0.0 0
70.00 CL1419P70 6.56 2.26 3.85 281.0 4.60 847.0 80.0 647
70.50 CL1419P70.5 4.80 0.00 4.25 749.0 5.20 725.0 0.0 0
71.00 CL1419P71 5.30 0.00 4.70 559.0 5.15 321.0 0.0 0
71.50 CL1419P71.5 5.80 0.00 5.25 408.0 5.65 300.0 0.0 0
72.00 CL1419P72 6.25 0.00 5.75 94.0 6.70 353.0 0.0 0
72.50 CL1419P72.5 6.75 0.00 5.40 230.0 6.65 59.0 0.0 0
73.00 CL1419P73 7.25 0.00 5.70 206.0 8.50 187.0 0.0 0
75.00 CL1419P75 12.00 2.85 8.85 35.0 9.15 124.0 4.0 490
77.50 CL1419P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CL1419P80 16.70 2.80 13.90 24.0 14.15 170.0 10.0 316
82.50 CL1419P82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center