Colgate-Palmolive Co $64.26

down 0.00


19/8/2014 04:01 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 64.26
Trade Time: Aug 19 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 64.26
Open: 64.53
Bid: 64.26
Ask: 64.27
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 12%
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1420I50 14.80 0.80 14.00 602.0 14.75 602.0 20.0 30
52.50 CL1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 CL1420I55 9.00 0.00 9.00 356.0 9.75 344.0 0.0 0
56.50 CL1420I56.5 7.55 0.00 7.55 445.0 8.25 401.0 0.0 0
57.00 CL1420I57 7.05 0.00 7.05 408.0 7.75 438.0 0.0 0
57.50 CL1420I57.5 6.55 0.00 6.55 513.0 7.25 660.0 0.0 0
58.00 CL1420I58 7.15 1.10 6.05 405.0 6.75 443.0 1.0 1
58.50 CL1420I58.5 5.80 0.00 5.80 30.0 6.15 294.0 0.0 0
59.00 CL1420I59 5.30 0.00 5.30 30.0 5.65 299.0 0.0 0
59.50 CL1420I59.5 4.60 0.00 4.60 459.0 5.30 259.0 0.0 0
60.00 CL1405I60 4.05 0.00 4.05 672.0 4.70 576.0 0.0 0
60.00 CL1412I60 4.10 0.00 4.10 96.0 4.75 139.0 0.0 0
60.00 CL1420I60 4.45 0.00 4.30 171.0 4.60 1006.0 50.0 52
60.00 CL1426I60 4.25 0.00 4.25 83.0 4.80 129.0 0.0 0
60.50 CL1405I60.5 3.80 0.00 3.80 42.0 4.20 460.0 0.0 0
60.50 CL1412I60.5 3.80 0.00 3.80 51.0 4.20 110.0 0.0 0
60.50 CL1420I60.5 3.85 0.00 3.85 38.0 4.20 307.0 0.0 0
60.50 CL1426I60.5 3.80 0.00 3.80 297.0 4.30 600.0 0.0 0
61.00 CL1405I61 3.30 0.00 3.30 51.0 3.55 294.0 0.0 0
61.00 CL1412I61 3.15 0.00 3.15 102.0 3.80 116.0 0.0 0
61.00 CL1420I61 3.30 0.00 3.30 606.0 3.80 963.0 0.0 0
61.00 CL1426I61 3.25 0.00 3.25 590.0 3.90 625.0 0.0 0
61.50 CL1405I61.5 2.63 0.00 2.63 352.0 3.15 333.0 0.0 0
61.50 CL1412I61.5 2.70 0.00 2.70 908.0 3.15 858.0 0.0 0
61.50 CL1420I61.5 2.75 0.00 2.75 832.0 3.25 899.0 0.0 0
61.50 CL1426I61.5 2.95 0.00 2.95 51.0 3.35 522.0 0.0 0
62.00 CL1405I62 2.17 0.00 2.17 1067.0 2.67 460.0 0.0 0
62.00 CL1412I62 2.39 0.00 2.39 250.0 2.62 516.0 0.0 0
62.00 CL1420I62 2.49 0.00 2.49 63.0 2.78 618.0 0.0 0
62.00 CL1426I62 2.41 0.00 2.41 474.0 3.05 588.0 0.0 0
62.50 CL1405I62.5 1.66 -0.27 1.93 61.0 2.09 476.0 45.0 45
62.50 CL1412I62.5 1.78 -0.22 2.00 61.0 2.15 227.0 79.0 79
62.50 CL1420I62.5 2.80 0.74 2.06 81.0 2.27 293.0 2.0 66
62.50 CL1426I62.5 2.13 0.00 2.13 61.0 2.36 280.0 0.0 0
63.00 CL1405I63 1.51 0.00 1.51 19.0 1.68 892.0 0.0 0
63.00 CL1412I63 1.62 0.00 1.62 41.0 1.77 264.0 0.0 0
63.00 CL1420I63 1.72 0.00 1.68 62.0 1.81 21.0 4.0 4
63.00 CL1426I63 1.76 0.00 1.76 61.0 1.98 336.0 0.0 0
63.50 CL1405I63.5 1.15 0.00 1.15 40.0 1.30 572.0 0.0 0
63.50 CL1412I63.5 1.25 0.00 1.25 20.0 1.44 9.0 0.0 0
63.50 CL1420I63.5 1.70 0.35 1.35 10.0 1.45 40.0 4.0 4
63.50 CL1426I63.5 1.43 0.00 1.43 40.0 1.63 328.0 0.0 0
64.00 CL1405I64 1.20 0.39 0.81 43.0 0.94 979.0 1.0 1
64.00 CL1412I64 0.95 0.00 0.95 67.0 1.13 680.0 0.0 0
64.00 CL1420I64 1.21 0.06 1.04 21.0 1.14 234.0 10.0 20
64.00 CL1426I64 1.45 0.33 1.12 53.0 1.33 611.0 1.0 1
64.50 CL1405I64.5 0.55 0.00 0.55 78.0 0.66 1038.0 0.0 0
64.50 CL1412I64.5 0.69 0.00 0.69 68.0 0.84 1356.0 0.0 0
64.50 CL1420I64.5 0.91 0.00 0.78 31.0 0.84 99.0 25.0 34
64.50 CL1426I64.5 1.25 0.37 0.88 10.0 0.96 109.0 1.0 1
65.00 CL1405I65 0.60 0.26 0.34 33.0 0.48 13.0 25.0 32
65.00 CL1412I65 0.77 0.29 0.47 90.0 0.61 798.0 1.0 6
65.00 CL1420I65 0.59 0.00 0.57 21.0 0.61 30.0 57.0 1,771
65.00 CL1426I65 0.75 0.00 0.66 20.0 0.83 924.0 1.0 2
65.50 CL1405I65.5 0.20 0.00 0.20 51.0 0.29 404.0 0.0 0
65.50 CL1412I65.5 0.30 0.00 0.30 47.0 0.42 644.0 0.0 0
65.50 CL1420I65.5 0.40 0.00 0.39 20.0 0.46 78.0 1072.0 1,145
65.50 CL1426I65.5 0.48 0.00 0.48 21.0 0.65 561.0 0.0 0
66.00 CL1405I66 0.13 0.00 0.13 83.0 0.20 128.0 0.0 0
66.00 CL1412I66 0.40 0.19 0.21 23.0 0.31 33.0 2.0 3
66.00 CL1420I66 0.34 0.00 0.29 106.0 0.34 307.0 7.0 546
66.00 CL1426I66 0.58 0.21 0.37 32.0 0.53 891.0 12.0 15
66.50 CL1405I66.5 0.12 0.00 0.08 90.0 0.14 160.0 5.0 36
66.50 CL1412I66.5 0.20 0.00 0.13 88.0 0.23 594.0 5.0 5
66.50 CL1420I66.5 0.25 -0.01 0.21 60.0 0.24 85.0 83.0 382
66.50 CL1426I66.5 0.27 0.00 0.27 55.0 0.41 806.0 0.0 0
67.00 CL1405I67 0.17 0.12 0.05 91.0 0.11 355.0 4.0 4
67.00 CL1412I67 0.16 0.06 0.10 132.0 0.17 393.0 2.0 2
67.00 CL1420I67 0.14 0.00 0.14 188.0 0.23 836.0 15.0 15
67.00 CL1426I67 0.30 0.11 0.19 88.0 0.31 685.0 1.0 1
67.50 CL1405I67.5 0.03 0.00 0.03 93.0 0.09 339.0 0.0 0
67.50 CL1412I67.5 0.08 0.01 0.07 83.0 0.13 743.0 2.0 10
67.50 CL1420I67.5 0.14 0.00 0.10 42.0 0.15 278.0 7.0 2,098
67.50 CL1426I67.5 0.13 0.00 0.13 433.0 0.24 691.0 12.0 12
68.00 CL1405I68 0.03 0.00 0.03 67.0 0.07 168.0 0.0 0
68.00 CL1412I68 0.05 0.00 0.05 47.0 0.10 193.0 0.0 0
68.00 CL1420I68 0.11 0.00 0.07 96.0 0.13 462.0 43.0 43
68.00 CL1426I68 0.09 0.00 0.09 366.0 0.19 676.0 0.0 0
68.50 CL1405I68.5 0.02 0.00 0.02 82.0 0.06 57.0 0.0 0
68.50 CL1412I68.5 0.03 0.00 0.03 23.0 0.08 435.0 0.0 0
68.50 CL1420I68.5 0.12 0.07 0.05 99.0 0.10 59.0 685.0 685
68.50 CL1426I68.5 0.07 0.00 0.07 62.0 0.15 488.0 0.0 0
69.00 CL1405I69 0.01 0.00 0.01 85.0 0.06 251.0 0.0 0
69.00 CL1412I69 0.02 0.00 0.02 30.0 0.07 23.0 0.0 0
69.00 CL1420I69 0.05 0.00 0.05 15.0 0.10 33.0 8.0 10
69.00 CL1426I69 0.04 0.00 0.04 20.0 0.12 290.0 0.0 0
69.50 CL1405I69.5 0.02 0.00 0.02 20.0 0.05 72.0 0.0 0
69.50 CL1412I69.5 0.01 0.00 0.01 61.0 0.06 351.0 0.0 0
69.50 CL1420I69.5 0.04 0.00 0.04 92.0 0.08 220.0 0.0 0
69.50 CL1426I69.5 0.04 0.00 0.04 85.0 0.10 183.0 0.0 0
70.00 CL1405I70 0.01 0.00 0.01 61.0 0.05 103.0 0.0 0
70.00 CL1412I70 0.05 0.04 0.01 44.0 0.05 150.0 1.0 1
70.00 CL1420I70 0.05 0.00 0.03 10.0 0.06 6.0 1.0 1,501
70.00 CL1426I70 0.02 0.00 0.02 21.0 0.09 329.0 0.0 0
70.50 CL1420I70.5 0.03 -0.01 0.04 10.0 0.07 392.0 3.0 3
71.00 CL1420I71 0.03 0.00 0.03 33.0 0.05 5.0 0.0 0
72.50 CL1420I72.5 0.10 0.08 0.02 53.0 0.07 11.0 23.0 3,746
75.00 CL1420I75 0.03 0.02 0.01 24.0 0.04 135.0 2.0 8
77.50 CL1420I77.5 0.04 0.03 0.01 14.0 0.02 20.0 28.0 28
80.00 CL1420I80 0.01 0.00 0.01 10.0 0.03 171.0 0.0 0
82.50 CL1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CL1420I85 0.03 0.00 0.01 10.0 0.03 72.0 0.0 0
87.50 CL1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 CL1420I90 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1420U50 0.03 0.02 0.01 10.0 0.02 49.0 40.0 351
52.50 CL1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 CL1420U55 0.06 0.04 0.02 178.0 0.08 689.0 5.0 55
56.50 CL1420U56.5 0.03 0.00 0.03 161.0 0.09 721.0 0.0 0
57.00 CL1420U57 0.03 0.00 0.03 150.0 0.09 522.0 0.0 0
57.50 CL1420U57.5 0.09 0.05 0.04 149.0 0.10 1210.0 6.0 22
58.00 CL1420U58 0.05 0.00 0.05 232.0 0.10 270.0 0.0 0
58.50 CL1420U58.5 0.04 0.00 0.04 412.0 0.11 508.0 0.0 0
59.00 CL1420U59 0.06 0.00 0.06 381.0 0.11 24.0 0.0 0
59.50 CL1420U59.5 0.06 0.00 0.06 248.0 0.13 654.0 0.0 0
60.00 CL1405U60 0.03 0.00 0.03 133.0 0.10 302.0 0.0 0
60.00 CL1412U60 0.05 0.00 0.05 139.0 0.13 386.0 0.0 0
60.00 CL1420U60 0.12 0.00 0.07 418.0 0.14 192.0 1.0 362
60.00 CL1426U60 0.19 0.09 0.10 103.0 0.20 405.0 5.0 7
60.50 CL1405U60.5 0.04 0.00 0.04 42.0 0.11 881.0 0.0 0
60.50 CL1412U60.5 0.06 0.00 0.06 119.0 0.15 324.0 0.0 0
60.50 CL1420U60.5 0.09 0.00 0.09 219.0 0.17 516.0 0.0 0
60.50 CL1426U60.5 0.13 0.00 0.13 88.0 0.23 510.0 0.0 0
61.00 CL1405U61 0.05 0.00 0.05 159.0 0.12 722.0 0.0 0
61.00 CL1412U61 0.08 0.00 0.08 117.0 0.17 312.0 0.0 0
61.00 CL1420U61 0.13 0.00 0.13 102.0 0.20 69.0 0.0 0
61.00 CL1426U61 0.17 0.00 0.17 54.0 0.28 672.0 0.0 0
61.50 CL1405U61.5 0.07 0.00 0.07 31.0 0.14 728.0 0.0 0
61.50 CL1412U61.5 0.11 0.00 0.11 55.0 0.18 53.0 0.0 0
61.50 CL1420U61.5 0.21 0.00 0.18 40.0 0.23 128.0 5.0 5
61.50 CL1426U61.5 0.22 0.00 0.22 233.0 0.34 336.0 0.0 0
62.00 CL1405U62 0.10 0.00 0.10 103.0 0.18 1007.0 0.0 0
62.00 CL1412U62 0.15 0.00 0.15 59.0 0.26 457.0 0.0 0
62.00 CL1420U62 0.26 0.02 0.24 21.0 0.28 82.0 19.0 19
62.00 CL1426U62 0.53 0.24 0.29 113.0 0.40 523.0 36.0 36
62.50 CL1405U62.5 0.14 0.00 0.14 59.0 0.24 759.0 0.0 0
62.50 CL1412U62.5 0.22 0.00 0.22 47.0 0.29 113.0 0.0 0
62.50 CL1420U62.5 0.33 0.00 0.32 31.0 0.36 53.0 358.0 12,207
62.50 CL1426U62.5 0.42 0.05 0.37 296.0 0.51 732.0 3.0 3
63.00 CL1405U63 0.21 0.00 0.21 66.0 0.32 649.0 0.0 0
63.00 CL1412U63 0.32 0.00 0.32 10.0 0.38 21.0 0.0 0
63.00 CL1420U63 0.51 0.00 0.42 20.0 0.47 54.0 20.0 20
63.00 CL1426U63 0.48 0.00 0.48 223.0 0.64 853.0 0.0 0
63.50 CL1405U63.5 0.34 0.00 0.34 20.0 0.41 30.0 0.0 0
63.50 CL1412U63.5 0.60 0.00 0.46 20.0 0.57 71.0 3.0 5
63.50 CL1420U63.5 0.68 0.00 0.54 98.0 0.63 63.0 22.0 36
63.50 CL1426U63.5 0.66 0.03 0.63 204.0 0.74 173.0 1.0 1
64.00 CL1405U64 0.66 0.16 0.50 62.0 0.59 151.0 2.0 2
64.00 CL1412U64 0.63 0.00 0.63 21.0 0.72 87.0 0.0 0
64.00 CL1420U64 0.79 0.00 0.72 61.0 0.82 166.0 17.0 31
64.00 CL1426U64 0.88 0.00 0.83 154.0 0.94 443.0 10.0 31
64.50 CL1405U64.5 0.73 0.00 0.73 52.0 0.84 187.0 0.0 0
64.50 CL1412U64.5 0.73 -0.14 0.87 21.0 0.95 88.0 3.0 6
64.50 CL1420U64.5 0.87 -0.12 0.99 21.0 1.05 46.0 14.0 14
64.50 CL1426U64.5 1.07 0.00 1.07 139.0 1.19 435.0 0.0 0
65.00 CL1405U65 1.04 0.00 1.04 41.0 1.14 39.0 0.0 0
65.00 CL1412U65 1.15 0.00 1.15 41.0 1.25 72.0 0.0 0
65.00 CL1420U65 1.26 0.00 1.25 20.0 1.34 39.0 1652.0 6,345
65.00 CL1426U65 1.48 0.16 1.32 218.0 1.48 369.0 5.0 5
65.50 CL1405U65.5 1.38 0.00 1.38 143.0 1.50 84.0 0.0 0
65.50 CL1412U65.5 2.01 0.51 1.50 41.0 1.61 63.0 4.0 4
65.50 CL1420U65.5 1.58 0.00 1.58 329.0 1.68 69.0 0.0 0
65.50 CL1426U65.5 1.48 -0.15 1.63 244.0 1.81 408.0 1.0 12
66.00 CL1405U66 1.68 0.00 1.68 1333.0 1.92 89.0 0.0 0
66.00 CL1412U66 1.97 0.11 1.86 51.0 2.04 111.0 4.0 4
66.00 CL1420U66 1.92 0.00 1.95 186.0 2.06 103.0 8.0 8
66.00 CL1426U66 2.34 0.35 1.99 250.0 2.17 173.0 2.0 2
66.50 CL1405U66.5 2.00 0.00 2.00 694.0 2.37 64.0 0.0 0
66.50 CL1412U66.5 2.07 0.00 2.07 839.0 2.46 67.0 0.0 0
66.50 CL1420U66.5 2.32 0.00 2.32 419.0 2.49 115.0 0.0 0
66.50 CL1426U66.5 2.38 0.00 2.38 420.0 2.57 291.0 0.0 0
67.00 CL1405U67 2.44 0.00 2.44 129.0 3.10 117.0 0.0 0
67.00 CL1412U67 2.50 0.00 2.50 638.0 3.15 643.0 0.0 0
67.00 CL1420U67 2.63 0.00 2.63 956.0 3.20 674.0 0.0 0
67.00 CL1426U67 2.61 0.00 2.61 570.0 3.25 558.0 0.0 0
67.50 CL1405U67.5 2.90 0.00 2.90 120.0 3.55 98.0 0.0 0
67.50 CL1412U67.5 2.95 0.00 2.95 123.0 3.60 110.0 0.0 0
67.50 CL1420U67.5 3.27 0.00 3.00 1076.0 3.45 164.0 2.0 5,470
67.50 CL1426U67.5 3.44 0.39 3.05 581.0 3.70 597.0 6.0 6
68.00 CL1405U68 3.40 0.00 3.40 161.0 4.05 170.0 0.0 0
68.00 CL1412U68 3.40 0.00 3.40 110.0 4.10 105.0 0.0 0
68.00 CL1420U68 3.45 0.00 3.45 487.0 4.10 250.0 0.0 0
68.00 CL1426U68 3.50 0.00 3.50 117.0 4.15 111.0 0.0 0
68.50 CL1405U68.5 3.90 0.00 3.90 248.0 4.55 227.0 0.0 0
68.50 CL1412U68.5 3.90 0.00 3.90 30.0 4.55 150.0 0.0 0
68.50 CL1420U68.5 3.95 0.00 3.95 150.0 4.60 150.0 0.0 0
68.50 CL1426U68.5 3.95 0.00 3.95 125.0 4.60 104.0 0.0 0
69.00 CL1405U69 4.45 0.00 4.45 188.0 4.80 51.0 0.0 0
69.00 CL1412U69 4.40 0.00 4.40 117.0 5.05 69.0 0.0 0
69.00 CL1420U69 4.45 0.00 4.45 111.0 4.85 60.0 0.0 0
69.00 CL1426U69 4.50 0.00 4.50 87.0 5.05 90.0 0.0 0
69.50 CL1405U69.5 4.95 0.00 4.95 196.0 5.50 205.0 0.0 0
69.50 CL1412U69.5 4.90 0.00 4.90 103.0 5.55 69.0 0.0 0
69.50 CL1420U69.5 4.90 0.00 4.90 329.0 5.55 179.0 0.0 0
69.50 CL1426U69.5 4.90 0.00 4.90 150.0 5.60 150.0 0.0 0
70.00 CL1405U70 5.35 0.00 5.35 739.0 6.05 306.0 0.0 0
70.00 CL1412U70 5.40 0.00 5.40 412.0 5.80 61.0 0.0 0
70.00 CL1420U70 5.80 0.45 5.35 569.0 6.05 656.0 20.0 170
70.00 CL1426U70 5.40 0.00 5.40 150.0 5.85 20.0 0.0 0
70.50 CL1420U70.5 5.85 0.00 5.85 352.0 6.55 137.0 0.0 0
71.00 CL1420U71 6.45 0.00 6.45 229.0 6.85 61.0 0.0 0
72.50 CL1420U72.5 8.24 0.00 7.85 594.0 8.50 617.0 26.0 26
75.00 CL1420U75 10.77 0.00 10.45 200.0 11.00 451.0 23.0 23
77.50 CL1420U77.5 12.80 0.00 12.80 140.0 13.70 140.0 0.0 0
80.00 CL1420U80 15.77 0.00 15.35 611.0 16.00 633.0 123.0 1
82.50 CL1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CL1420U85 20.05 0.00 20.05 140.0 21.05 140.0 0.0 0
87.50 CL1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 CL1420U90 25.30 0.00 25.30 140.0 25.95 117.0 0.0 0
Trading Center