$65.31 0.00 (0.00%) Colgate-Palmolive Co - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 65.31
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 65.31
Open: 65.28
Bid: 65.30
Ask: 65.47
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1420I50 14.80 1.10 13.70 10.0 15.80 21.0 19.0 30
50.00 CL1426I50 0.00 0.00 13.45 304.0 16.85 270.0 0.0 0
52.50 CL1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
52.50 CL1426I52.5 0.00 0.00 11.05 140.0 14.40 140.0 0.0 0
55.00 CL1420I55 9.85 1.15 8.70 10.0 11.05 21.0 21.0 21
55.00 CL1426I55 8.50 0.00 8.50 264.0 11.85 531.0 0.0 0
56.50 CL1420I56.5 8.20 0.00 8.20 99.0 9.20 306.0 0.0 0
57.00 CL1420I57 7.70 0.00 7.70 99.0 8.65 318.0 0.0 0
57.50 CL1420I57.5 7.20 0.00 7.20 99.0 8.15 316.0 0.0 0
57.50 CL1426I57.5 7.10 0.00 7.10 82.0 8.45 552.0 0.0 0
58.00 CL1420I58 7.15 0.45 6.70 345.0 7.65 529.0 1.0 1
58.00 CL1426I58 6.60 0.00 6.60 92.0 7.95 325.0 0.0 0
58.50 CL1420I58.5 6.20 0.00 6.20 312.0 7.15 385.0 0.0 0
58.50 CL1426I58.5 6.10 0.00 6.10 93.0 7.45 325.0 0.0 0
59.00 CL1420I59 5.70 0.00 5.70 312.0 6.65 385.0 0.0 0
59.00 CL1426I59 5.60 0.00 5.60 190.0 6.95 593.0 0.0 0
59.50 CL1420I59.5 5.30 0.00 5.30 348.0 6.00 589.0 0.0 0
59.50 CL1426I59.5 5.10 0.00 5.10 174.0 6.45 594.0 0.0 0
60.00 CL1420I60 5.20 0.25 4.95 562.0 5.50 784.0 1000.0 350
60.00 CL1426I60 4.60 0.00 4.60 97.0 5.90 555.0 0.0 0
60.50 CL1420I60.5 4.45 0.00 4.45 300.0 5.00 598.0 0.0 0
60.50 CL1426I60.5 4.10 0.00 4.10 279.0 5.35 618.0 0.0 0
61.00 CL1420I61 2.61 -1.39 4.00 385.0 4.50 593.0 2.0 52
61.00 CL1426I61 3.60 0.00 3.60 261.0 4.90 385.0 0.0 0
61.50 CL1420I61.5 2.14 -1.36 3.50 385.0 4.00 577.0 41.0 41
61.50 CL1426I61.5 3.10 0.00 3.10 216.0 4.25 621.0 0.0 0
62.00 CL1420I62 2.98 0.00 2.98 336.0 3.50 577.0 0.0 0
62.00 CL1426I62 2.96 0.00 2.96 225.0 3.70 617.0 0.0 0
62.50 CL1420I62.5 1.50 -1.03 2.53 385.0 2.99 591.0 10.0 74
62.50 CL1426I62.5 2.51 0.00 2.51 195.0 3.05 576.0 0.0 0
63.00 CL1420I63 1.65 -0.37 2.02 385.0 2.49 596.0 4.0 4
63.00 CL1426I63 2.40 0.37 2.03 224.0 2.52 537.0 1.0 1
63.50 CL1420I63.5 1.71 0.00 1.59 378.0 2.00 602.0 4.0 40
63.50 CL1426I63.5 0.72 -0.86 1.58 292.0 2.04 573.0 1.0 1
64.00 CL1420I64 0.74 -0.34 1.08 383.0 1.50 626.0 10.0 46
64.00 CL1426I64 1.30 0.05 1.25 548.0 1.56 837.0 3.0 26
64.50 CL1420I64.5 0.80 0.00 0.51 639.0 1.00 516.0 2.0 271
64.50 CL1426I64.5 0.45 -0.48 0.93 162.0 1.03 73.0 1.0 5
65.00 CL1420I65 0.35 0.00 0.31 146.0 0.40 159.0 42.0 2,662
65.00 CL1426I65 0.60 0.00 0.61 61.0 0.71 18.0 1.0 45
65.50 CL1420I65.5 0.15 0.04 0.07 151.0 0.11 256.0 10.0 1,359
65.50 CL1426I65.5 0.19 -0.13 0.32 467.0 0.41 326.0 1.0 23
66.00 CL1420I66 0.04 0.00 0.01 227.0 0.06 379.0 1.0 1,304
66.00 CL1426I66 0.21 0.04 0.17 270.0 0.22 209.0 2.0 229
66.50 CL1420I66.5 0.05 0.01 0.01 44.0 0.04 114.0 1.0 1,080
66.50 CL1426I66.5 0.05 -0.02 0.07 511.0 0.14 508.0 17.0 22
67.00 CL1420I67 0.18 0.14 0.01 1.0 0.04 125.0 143.0 253
67.00 CL1426I67 0.05 0.03 0.02 629.0 0.08 391.0 5.0 16
67.50 CL1420I67.5 0.02 -0.01 0.01 36.0 0.03 103.0 50.0 2,191
67.50 CL1426I67.5 0.01 0.00 0.01 168.0 0.06 467.0 12.0 12
68.00 CL1420I68 0.02 -0.01 0.01 14.0 0.03 65.0 2.0 44
68.00 CL1426I68 0.05 0.00 0.01 5.0 0.05 331.0 0.0 0
68.50 CL1420I68.5 0.12 0.09 0.01 10.0 0.03 179.0 685.0 685
68.50 CL1426I68.5 0.05 0.00 0.01 5.0 0.05 272.0 0.0 0
69.00 CL1420I69 0.05 0.02 0.01 1.0 0.03 93.0 5.0 15
69.00 CL1426I69 0.04 0.00 0.01 10.0 0.04 94.0 0.0 0
69.50 CL1420I69.5 0.03 0.00 0.01 19.0 0.03 66.0 0.0 0
69.50 CL1426I69.5 0.04 0.00 0.01 10.0 0.04 89.0 0.0 0
70.00 CL1420I70 0.04 0.01 0.01 10.0 0.03 114.0 1.0 1,499
70.00 CL1426I70 0.04 0.00 0.01 31.0 0.04 88.0 0.0 0
70.50 CL1420I70.5 0.06 0.03 0.01 44.0 0.03 66.0 3.0 3
70.50 CL1426I70.5 0.00 0.00 0.00 0.0 0.03 64.0 0.0 0
71.00 CL1420I71 0.03 0.00 0.01 67.0 0.03 66.0 0.0 0
71.00 CL1426I71 0.00 0.00 0.00 0.0 0.03 58.0 0.0 0
71.50 CL1420I71.5 0.03 0.00 0.00 0.0 0.03 72.0 0.0 0
71.50 CL1426I71.5 0.00 0.00 0.00 0.0 0.03 63.0 0.0 0
72.00 CL1426I72 0.00 0.00 0.00 0.0 0.03 66.0 0.0 0
72.50 CL1420I72.5 0.10 0.07 0.01 11.0 0.03 86.0 23.0 3,746
72.50 CL1426I72.5 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
75.00 CL1420I75 0.03 0.01 0.01 10.0 0.02 63.0 2.0 8
75.00 CL1426I75 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
77.50 CL1420I77.5 0.04 0.02 0.01 10.0 0.02 82.0 28.0 28
80.00 CL1420I80 0.03 0.00 0.01 5.0 0.03 126.0 0.0 0
80.00 CL1426I80 0.00 0.00 0.00 0.0 0.03 52.0 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 0.03 126.0 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 0.03 127.0 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 0.01 24.0 1.0 351
50.00 CL1426U50 0.00 0.00 0.00 0.0 0.02 42.0 0.0 0
52.50 CL1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
52.50 CL1426U52.5 0.00 0.00 0.00 0.0 0.02 42.0 0.0 0
55.00 CL1420U55 0.03 0.02 0.01 10.0 0.01 15.0 10.0 55
55.00 CL1426U55 0.02 0.00 0.01 10.0 0.02 42.0 0.0 0
56.50 CL1420U56.5 0.03 0.00 0.01 10.0 0.03 146.0 0.0 0
57.00 CL1420U57 0.03 0.00 0.01 16.0 0.03 143.0 0.0 0
57.50 CL1420U57.5 0.04 0.02 0.01 20.0 0.02 91.0 35.0 55
57.50 CL1426U57.5 0.02 0.00 0.01 5.0 0.02 10.0 0.0 0
58.00 CL1420U58 0.03 0.01 0.01 17.0 0.02 90.0 25.0 25
58.00 CL1426U58 0.03 0.00 0.01 5.0 0.03 77.0 0.0 0
58.50 CL1420U58.5 0.04 0.02 0.01 31.0 0.02 92.0 25.0 25
58.50 CL1426U58.5 0.03 0.00 0.01 5.0 0.03 78.0 0.0 0
59.00 CL1420U59 0.03 0.00 0.01 40.0 0.03 152.0 0.0 0
59.00 CL1426U59 0.03 0.00 0.01 5.0 0.03 84.0 0.0 0
59.50 CL1420U59.5 0.01 -0.01 0.01 31.0 0.02 96.0 2.0 2
59.50 CL1426U59.5 0.03 0.00 0.01 10.0 0.03 49.0 0.0 0
60.00 CL1420U60 0.02 0.00 0.01 4.0 0.02 113.0 10.0 362
60.00 CL1426U60 0.19 0.15 0.01 39.0 0.04 79.0 5.0 7
60.50 CL1420U60.5 0.03 0.00 0.01 4.0 0.03 166.0 0.0 0
60.50 CL1426U60.5 0.06 0.00 0.01 30.0 0.06 306.0 0.0 0
61.00 CL1420U61 0.06 0.04 0.01 10.0 0.02 63.0 2.0 3
61.00 CL1426U61 0.08 0.02 0.01 79.0 0.06 381.0 2.0 2
61.50 CL1420U61.5 0.06 0.04 0.01 10.0 0.02 53.0 10.0 19
61.50 CL1426U61.5 0.07 0.00 0.01 239.0 0.07 563.0 0.0 0
62.00 CL1420U62 0.26 0.23 0.01 10.0 0.03 155.0 15.0 19
62.00 CL1426U62 0.06 0.05 0.01 84.0 0.07 571.0 2.0 37
62.50 CL1420U62.5 0.03 0.00 0.01 3.0 0.03 124.0 5.0 12,026
62.50 CL1426U62.5 0.42 0.41 0.01 178.0 0.08 13.0 3.0 3
63.00 CL1420U63 0.09 0.06 0.01 5.0 0.03 118.0 2.0 286
63.00 CL1426U63 0.12 0.10 0.02 330.0 0.09 716.0 3.0 4
63.50 CL1420U63.5 0.03 0.00 0.01 24.0 0.05 493.0 1.0 197
63.50 CL1426U63.5 0.58 0.53 0.05 10.0 0.11 1734.0 1.0 2
64.00 CL1420U64 0.05 -0.01 0.01 177.0 0.06 594.0 4.0 413
64.00 CL1426U64 0.21 0.13 0.08 656.0 0.14 646.0 1.0 20
64.50 CL1420U64.5 0.05 0.00 0.01 59.0 0.08 744.0 1.0 129
64.50 CL1426U64.5 0.30 0.14 0.16 122.0 0.20 62.0 2.0 4
65.00 CL1420U65 0.07 0.00 0.05 22.0 0.08 367.0 156.0 5,955
65.00 CL1426U65 0.38 0.00 0.29 107.0 0.40 1321.0 5.0 23
65.50 CL1420U65.5 0.30 0.00 0.23 110.0 0.34 440.0 42.0 50
65.50 CL1426U65.5 1.44 0.92 0.54 108.0 0.58 10.0 10.0 22
66.00 CL1420U66 1.50 0.93 0.57 261.0 0.89 579.0 4.0 5
66.00 CL1426U66 2.34 1.51 0.86 191.0 0.95 151.0 2.0 2
66.50 CL1420U66.5 2.31 1.27 1.04 312.0 1.46 570.0 6.0 6
66.50 CL1426U66.5 1.20 0.00 1.20 499.0 1.57 902.0 0.0 0
67.00 CL1420U67 2.78 1.25 1.53 367.0 1.91 594.0 3.0 3
67.00 CL1426U67 1.57 0.00 1.57 264.0 1.95 433.0 0.0 0
67.50 CL1420U67.5 2.18 0.00 2.04 574.0 2.33 620.0 4556.0 5,521
67.50 CL1426U67.5 3.44 1.39 2.05 353.0 2.46 576.0 6.0 6
68.00 CL1420U68 2.52 0.00 2.52 264.0 2.96 481.0 0.0 0
68.00 CL1426U68 2.50 0.00 2.50 272.0 2.94 472.0 0.0 0
68.50 CL1420U68.5 2.89 0.00 2.89 289.0 3.50 462.0 0.0 0
68.50 CL1426U68.5 2.92 0.00 2.92 327.0 3.45 481.0 0.0 0
69.00 CL1420U69 3.30 0.00 3.30 106.0 3.90 101.0 0.0 0
69.00 CL1426U69 3.35 0.00 3.35 369.0 4.00 582.0 0.0 0
69.50 CL1420U69.5 3.80 0.00 3.80 94.0 4.40 50.0 0.0 0
69.50 CL1426U69.5 3.85 0.00 3.85 298.0 4.45 588.0 0.0 0
70.00 CL1420U70 4.70 0.30 4.40 575.0 5.00 715.0 20.0 8
70.00 CL1426U70 4.05 0.00 4.05 217.0 5.00 67.0 0.0 0
70.50 CL1420U70.5 4.80 0.00 4.80 51.0 5.40 100.0 0.0 0
70.50 CL1426U70.5 0.00 0.00 4.55 140.0 5.50 140.0 0.0 0
71.00 CL1420U71 5.25 0.00 5.25 51.0 5.90 101.0 0.0 0
71.00 CL1426U71 0.00 0.00 5.05 140.0 6.00 140.0 0.0 0
71.50 CL1420U71.5 5.80 0.00 5.80 133.0 6.50 210.0 0.0 0
71.50 CL1426U71.5 0.00 0.00 5.55 140.0 6.50 140.0 0.0 0
72.00 CL1426U72 0.00 0.00 6.00 140.0 7.00 140.0 0.0 0
72.50 CL1420U72.5 8.07 1.22 6.85 117.0 7.45 325.0 8.0 26
72.50 CL1426U72.5 6.50 0.00 6.50 46.0 7.50 46.0 0.0 0
75.00 CL1420U75 10.77 2.62 8.15 30.0 9.85 140.0 23.0 23
75.00 CL1426U75 9.35 0.00 9.35 140.0 9.90 140.0 0.0 0
77.50 CL1420U77.5 10.65 0.00 10.65 30.0 12.35 140.0 0.0 0
80.00 CL1420U80 15.77 2.62 13.15 30.0 14.85 140.0 123.0 1
80.00 CL1426U80 0.00 0.00 13.15 150.0 15.00 140.0 0.0 0
82.50 CL1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CL1420U85 18.15 0.00 18.15 150.0 19.85 140.0 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 23.10 0.00 23.10 150.0 24.85 140.0 0.0 0