Colgate-Palmolive Co $67.59

down -0.52


25/7/2014 04:01 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 67.59
Trade Time: Jul 25 04:01 PM Eastern Daylight Time
Change: -0.52 (-0.76 %)
Prev Close: 68.11
Open: 68.10
Bid: 67.58
Ask: 67.59
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 1%
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1425G50 16.95 0.00 16.35 515.0 19.65 190.0 0.0 0
55.00 CL1425G55 12.70 0.00 11.35 125.0 13.10 224.0 0.0 0
57.50 CL1425G57.5 8.90 0.00 8.85 125.0 12.20 51.0 0.0 0
60.00 CL1425G60 7.60 0.00 7.45 24.0 8.10 207.0 0.0 0
62.50 CL1425G62.5 5.30 0.00 4.75 109.0 5.60 200.0 0.0 0
63.00 CL1425G63 4.60 0.00 4.45 65.0 5.40 654.0 0.0 0
63.50 CL1425G63.5 4.15 0.00 3.95 65.0 4.90 643.0 0.0 0
64.00 CL1425G64 3.85 0.00 3.50 81.0 4.40 547.0 0.0 0
64.50 CL1425G64.5 3.25 0.00 3.00 153.0 3.90 556.0 0.0 0
65.00 CL1425G65 2.83 0.00 2.51 87.0 3.25 745.0 0.0 0
65.50 CL1425G65.5 2.34 0.00 1.77 623.0 2.87 738.0 0.0 0
66.00 CL1425G66 1.85 0.00 1.27 613.0 2.08 722.0 0.0 0
66.50 CL1425G66.5 1.38 0.00 1.00 127.0 1.74 621.0 0.0 0
67.00 CL1425G67 0.90 0.00 0.26 1144.0 1.23 932.0 0.0 0
67.50 CL1425G67.5 0.26 -0.31 0.07 47.0 0.29 1257.0 10.0 0
68.00 CL1425G68 0.25 0.00 0.02 105.0 0.07 175.0 0.0 0
68.50 CL1425G68.5 0.07 0.00 0.04 435.0 0.03 139.0 20.0 30
69.00 CL1425G69 0.01 0.00 0.01 1.0 0.02 108.0 1.0 32
69.50 CL1425G69.5 0.13 0.12 0.01 10.0 0.02 137.0 19.0 304
70.00 CL1425G70 0.03 0.00 0.01 6.0 0.02 135.0 1.0 117
70.50 CL1425G70.5 0.05 -0.01 0.01 10.0 0.02 111.0 2.0 3
71.00 CL1425G71 0.05 0.01 0.01 10.0 0.02 111.0 2.0 16
71.50 CL1425G71.5 0.05 0.03 0.01 10.0 0.02 111.0 12.0 12
72.00 CL1425G72 0.02 0.00 0.01 10.0 0.02 70.0 0.0 0
72.50 CL1425G72.5 0.02 0.00 0.01 10.0 0.02 70.0 0.0 0
73.00 CL1425G73 0.02 0.00 0.01 10.0 0.02 70.0 0.0 0
73.50 CL1425G73.5 0.02 0.00 0.01 5.0 0.02 108.0 1.0 6
74.00 CL1425G74 0.02 0.00 0.01 10.0 0.02 70.0 0.0 0
74.50 CL1425G74.5 0.02 0.00 0.01 10.0 0.02 70.0 0.0 0
75.00 CL1425G75 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
76.00 CL1425G76 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
77.00 CL1425G77 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
78.00 CL1425G78 0.02 0.00 0.01 1.0 0.02 81.0 0.0 0
79.00 CL1425G79 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
80.00 CL1425G80 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
85.00 CL1425G85 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0
90.00 CL1425G90 0.02 0.00 0.00 0.0 0.02 81.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1425S50 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
55.00 CL1425S55 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
57.50 CL1425S57.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
60.00 CL1425S60 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
62.50 CL1425S62.5 0.02 0.00 0.01 18.0 0.02 70.0 0.0 0
63.00 CL1425S63 0.02 0.00 0.01 27.0 0.02 81.0 0.0 0
63.50 CL1425S63.5 0.03 0.01 0.01 30.0 0.02 125.0 5.0 5
64.00 CL1425S64 0.02 0.00 0.01 28.0 0.02 81.0 0.0 0
64.50 CL1425S64.5 0.02 0.00 0.01 28.0 0.02 81.0 0.0 0
65.00 CL1425S65 0.03 0.00 0.01 57.0 0.02 70.0 0.0 0
65.50 CL1425S65.5 0.04 0.00 0.01 30.0 0.02 70.0 0.0 0
66.00 CL1425S66 0.07 0.00 0.01 72.0 0.02 70.0 0.0 0
66.50 CL1425S66.5 0.08 0.00 0.02 67.0 0.02 70.0 0.0 0
67.00 CL1425S67 0.08 0.00 0.01 310.0 0.05 346.0 0.0 0
67.50 CL1425S67.5 0.01 -0.03 0.01 1.0 0.11 2177.0 6.0 217
68.00 CL1425S68 0.16 0.00 0.18 1436.0 0.50 74.0 17.0 18
68.50 CL1425S68.5 0.95 0.48 0.73 436.0 0.99 55.0 16.0 39
69.00 CL1425S69 1.04 0.33 1.24 847.0 1.50 107.0 50.0 242
69.50 CL1425S69.5 1.03 -0.08 1.30 1340.0 2.00 58.0 80.0 80
70.00 CL1425S70 2.02 0.44 2.24 514.0 2.49 87.0 50.0 242
70.50 CL1425S70.5 2.05 0.00 2.17 617.0 3.05 112.0 0.0 0
71.00 CL1425S71 2.52 0.00 2.65 534.0 3.50 83.0 0.0 0
71.50 CL1425S71.5 3.00 0.00 3.10 134.0 4.05 24.0 0.0 0
72.00 CL1425S72 3.50 0.00 3.65 263.0 4.55 25.0 0.0 0
72.50 CL1425S72.5 3.90 0.00 4.15 263.0 5.05 53.0 0.0 0
73.00 CL1425S73 5.40 1.05 5.20 295.0 5.55 49.0 10.0 0
73.50 CL1425S73.5 5.05 0.00 5.10 263.0 6.05 43.0 0.0 0
74.00 CL1425S74 5.55 0.00 5.60 263.0 6.85 62.0 0.0 0
74.50 CL1425S74.5 5.95 0.00 6.10 263.0 7.10 40.0 0.0 0
75.00 CL1425S75 6.55 0.00 6.60 263.0 7.75 213.0 0.0 0
76.00 CL1425S76 7.55 0.00 7.60 263.0 8.75 68.0 0.0 0
77.00 CL1425S77 8.45 0.00 8.60 263.0 9.75 68.0 0.0 0
78.00 CL1425S78 9.05 0.00 9.60 66.0 10.75 68.0 0.0 0
79.00 CL1425S79 9.25 0.00 9.45 81.0 12.65 79.0 0.0 0
80.00 CL1425S80 10.80 0.00 10.20 84.0 13.65 79.0 0.0 0
85.00 CL1425S85 15.55 0.00 15.35 66.0 18.55 43.0 0.0 0
90.00 CL1425S90 21.05 0.00 20.20 235.0 23.80 71.0 0.0 0
Trading Center