$65.86 +0.01 (0.02%) Colgate-Palmolive Co - NYSE

Oct. 30, 2014 | 09:50 AM
Last Trade: 65.86
Trade Time: Oct 30 09:50 AM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 65.85
Open: 65.76
Bid: 65.86
Ask: 65.88
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1431J50 14.10 0.00 13.20 10.0 18.20 10.0 0.0 0
52.50 CL1431J52.5 11.40 0.00 10.70 10.0 15.70 10.0 0.0 0
55.00 CL1431J55 8.90 0.00 8.20 10.0 13.20 10.0 0.0 0
57.00 CL1431J57 7.70 0.00 7.60 151.0 9.65 151.0 0.0 0
57.50 CL1431J57.5 7.20 0.00 7.00 151.0 9.05 151.0 0.0 0
58.00 CL1431J58 6.70 0.00 6.55 151.0 8.80 114.0 0.0 0
58.50 CL1431J58.5 6.20 0.00 6.30 31.0 7.90 84.0 0.0 0
59.00 CL1431J59 5.70 0.00 5.60 151.0 7.60 151.0 0.0 0
59.50 CL1431J59.5 5.25 0.00 5.40 151.0 6.80 106.0 0.0 0
60.00 CL1431J60 5.50 0.80 4.55 151.0 6.80 151.0 1.0 1
60.50 CL1431J60.5 4.70 0.00 4.95 32.0 5.60 442.0 0.0 0
61.00 CL1431J61 2.76 -1.39 4.45 140.0 5.05 104.0 4.0 4
61.50 CL1431J61.5 3.65 0.00 3.95 87.0 4.55 458.0 0.0 0
62.00 CL1431J62 3.15 0.00 3.45 93.0 4.05 465.0 0.0 0
62.50 CL1431J62.5 3.34 0.65 2.96 87.0 3.55 566.0 2.0 12
63.00 CL1431J63 2.14 -0.05 2.47 170.0 3.05 502.0 13.0 27
63.50 CL1431J63.5 2.96 1.27 1.69 123.0 2.58 483.0 19.0 19
64.00 CL1431J64 1.21 0.00 1.49 250.0 2.03 493.0 0.0 0
64.50 CL1431J64.5 0.73 -0.06 1.00 318.0 1.53 415.0 14.0 42
65.00 CL1431J65 1.29 0.45 0.78 382.0 1.01 311.0 15.0 52
65.50 CL1431J65.5 0.52 0.00 0.44 59.0 0.59 808.0 2.0 27
66.00 CL1431J66 0.27 0.00 0.15 246.0 0.22 41.0 25.0 769
66.50 CL1431J66.5 0.06 0.00 0.02 1.0 0.11 20.0 8.0 59
67.00 CL1431J67 0.09 0.08 0.02 23.0 0.05 244.0 6.0 133
67.50 CL1431J67.5 0.05 0.02 0.01 24.0 0.03 98.0 20.0 1,265
68.00 CL1431J68 0.23 0.20 0.01 30.0 0.03 138.0 10.0 174
68.50 CL1431J68.5 0.03 0.00 0.09 408.0 0.03 183.0 0.0 0
69.00 CL1431J69 0.03 0.00 0.05 402.0 0.03 153.0 0.0 0
69.50 CL1431J69.5 0.03 0.00 0.03 370.0 0.02 67.0 0.0 0
70.00 CL1431J70 0.02 0.00 0.01 319.0 0.02 57.0 0.0 0
70.50 CL1431J70.5 0.03 0.00 0.01 10.0 0.03 104.0 0.0 0
71.00 CL1431J71 0.10 0.08 0.01 161.0 0.02 66.0 1200.0 1,200
71.50 CL1431J71.5 0.03 0.00 0.01 88.0 0.03 104.0 0.0 0
72.00 CL1431J72 0.02 0.00 0.01 10.0 0.02 67.0 0.0 0
72.50 CL1431J72.5 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
75.00 CL1431J75 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
80.00 CL1431J80 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0
85.00 CL1431J85 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1431V50 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
52.50 CL1431V52.5 0.02 0.00 0.01 3.0 0.02 67.0 0.0 0
55.00 CL1431V55 0.02 0.00 0.01 10.0 0.02 76.0 0.0 0
57.00 CL1431V57 0.04 0.02 0.01 482.0 0.02 67.0 2.0 2
57.50 CL1431V57.5 0.02 0.00 0.01 499.0 0.02 67.0 0.0 0
58.00 CL1431V58 0.02 0.00 0.01 351.0 0.02 67.0 0.0 0
58.50 CL1431V58.5 0.02 0.00 0.01 10.0 0.02 67.0 6.0 6
59.00 CL1431V59 0.02 0.00 0.01 10.0 0.02 67.0 0.0 0
59.50 CL1431V59.5 0.02 0.00 0.01 93.0 0.02 67.0 0.0 0
60.00 CL1431V60 0.20 0.17 0.01 149.0 0.03 114.0 6.0 7
60.50 CL1431V60.5 0.03 0.00 0.01 21.0 0.02 61.0 25.0 29
61.00 CL1431V61 0.04 0.01 0.02 74.0 0.03 131.0 40.0 62
61.50 CL1431V61.5 0.57 0.53 0.02 119.0 0.03 123.0 1.0 3
62.00 CL1431V62 0.25 0.18 0.04 69.0 0.05 160.0 1.0 1
62.50 CL1431V62.5 0.08 0.00 0.01 18.0 0.08 259.0 0.0 0
63.00 CL1431V63 0.10 0.00 0.10 2.0 0.09 232.0 2.0 48
63.50 CL1431V63.5 0.07 0.00 0.03 30.0 0.10 717.0 6.0 697
64.00 CL1431V64 0.21 0.09 0.04 425.0 0.11 841.0 37.0 4,990
64.50 CL1431V64.5 0.17 0.16 0.01 795.0 0.12 752.0 3.0 103
65.00 CL1431V65 0.47 0.41 0.01 719.0 0.15 947.0 124.0 40
65.50 CL1431V65.5 0.29 0.14 0.11 181.0 0.17 61.0 22.0 97
66.00 CL1431V66 0.60 0.24 0.31 91.0 0.41 132.0 53.0 42
66.50 CL1431V66.5 0.41 0.00 0.55 702.0 1.07 987.0 0.0 0
67.00 CL1431V67 2.66 1.87 1.00 231.0 1.53 484.0 1.0 1
67.50 CL1431V67.5 1.23 0.00 1.48 76.0 2.10 540.0 0.0 0
68.00 CL1431V68 4.15 2.43 1.62 91.0 2.66 542.0 16.0 16
68.50 CL1431V68.5 2.23 0.00 2.17 164.0 3.55 542.0 0.0 0
69.00 CL1431V69 2.72 0.00 2.93 175.0 3.85 494.0 0.0 0
69.50 CL1431V69.5 3.15 0.00 3.10 61.0 4.45 117.0 0.0 0
70.00 CL1431V70 3.55 0.00 3.10 151.0 5.45 151.0 0.0 0
70.50 CL1431V70.5 4.05 0.00 3.75 151.0 5.25 31.0 0.0 0
71.00 CL1431V71 4.55 0.00 4.05 61.0 6.45 151.0 0.0 0
71.50 CL1431V71.5 5.05 0.00 4.70 151.0 6.95 151.0 0.0 0
72.00 CL1431V72 5.55 0.00 5.05 61.0 7.45 151.0 0.0 0
72.50 CL1431V72.5 6.05 0.00 5.70 151.0 7.95 151.0 0.0 0
75.00 CL1431V75 8.55 0.00 8.20 151.0 10.45 151.0 0.0 0
80.00 CL1431V80 12.50 0.00 11.85 10.0 16.85 10.0 0.0 0
85.00 CL1431V85 17.55 0.00 16.85 10.0 21.85 10.0 0.0 0