Colgate-Palmolive Co $63.95

up +0.55


1/8/2014 04:00 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 63.95
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.55 (0.87 %)
Prev Close: 63.40
Open: 63.06
Bid: 63.95
Ask: 63.96
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 7%
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1416H45 18.40 0.00 17.80 140.0 20.90 113.0 0.0 0
47.50 CL1416H47.5 15.90 0.00 15.05 290.0 18.40 113.0 0.0 0
50.00 CL1416H50 16.80 3.35 12.80 603.0 15.80 273.0 5.0 5
52.50 CL1416H52.5 9.75 0.00 9.75 25.0 14.75 25.0 0.0 0
55.00 CL1416H55 9.20 0.75 8.90 87.0 9.70 309.0 5.0 1
57.50 CL1416H57.5 12.10 6.15 6.45 168.0 7.30 263.0 4.0 2
60.00 CL1416H60 3.65 0.00 3.95 105.0 4.80 284.0 3.0 3
62.50 CL1416H62.5 1.65 0.25 1.70 211.0 2.27 589.0 5.0 88
64.00 CL1416H64 0.78 0.23 0.71 171.0 0.78 115.0 22.0 40
64.50 CL1416H64.5 0.76 0.28 0.49 243.0 0.56 221.0 39.0 89
65.00 CL1416H65 0.60 0.30 0.33 55.0 0.38 132.0 53.0 486
65.50 CL1416H65.5 0.40 0.10 0.22 80.0 0.27 185.0 12.0 3
66.00 CL1416H66 0.19 0.03 0.15 20.0 0.22 661.0 32.0 113
66.50 CL1416H66.5 0.18 0.03 0.10 20.0 0.16 567.0 9.0 369
67.00 CL1416H67 0.09 -0.04 0.07 51.0 0.12 565.0 20.0 55
67.50 CL1416H67.5 0.08 -0.01 0.07 869.0 0.10 144.0 172.0 5,127
68.00 CL1416H68 0.05 -0.03 0.05 5.0 0.08 337.0 5.0 412
68.50 CL1416H68.5 0.05 0.00 0.02 93.0 0.07 342.0 20.0 145
69.00 CL1416H69 0.19 0.14 0.01 119.0 0.06 118.0 8.0 31
69.50 CL1416H69.5 0.14 0.12 0.01 75.0 0.05 20.0 163.0 168
70.00 CL1416H70 0.03 -0.02 0.02 10.0 0.05 122.0 208.0 18,014
70.50 CL1416H70.5 0.13 0.12 0.01 29.0 0.05 94.0 6.0 8
71.00 CL1416H71 0.14 0.13 0.01 20.0 0.05 285.0 2.0 32
71.50 CL1416H71.5 0.24 0.23 0.01 1.0 0.04 161.0 2.0 2
72.00 CL1416H72 0.19 0.18 0.01 10.0 0.04 179.0 2.0 85
72.50 CL1416H72.5 0.03 0.00 0.02 22.0 0.04 55.0 11.0 25,218
73.00 CL1416H73 0.01 0.00 0.01 10.0 0.03 90.0 0.0 0
73.50 CL1416H73.5 0.15 0.14 0.01 10.0 0.03 94.0 4.0 4
75.00 CL1416H75 0.01 0.00 0.01 20.0 0.03 139.0 31.0 926
77.50 CL1416H77.5 0.10 0.09 0.01 10.0 0.02 64.0 11.0 16
80.00 CL1416H80 0.04 0.03 0.01 10.0 0.02 49.0 40.0 40
82.50 CL1416H82.5 5.00 0.00 0.00 0.0 5.00 25.0 0.0 0
85.00 CL1416H85 0.03 0.00 0.01 1.0 0.03 113.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1416T45 0.08 0.06 0.01 53.0 0.01 25.0 19.0 507
47.50 CL1416T47.5 0.02 0.00 0.01 27.0 0.02 22.0 10.0 240
50.00 CL1416T50 0.02 -0.01 0.01 9.0 0.02 27.0 1.0 252
52.50 CL1416T52.5 5.00 0.00 0.00 0.0 5.00 25.0 0.0 0
55.00 CL1416T55 0.02 0.01 0.01 10.0 0.02 43.0 10.0 1,016
57.50 CL1416T57.5 0.04 0.00 0.01 95.0 0.05 66.0 25.0 349
60.00 CL1416T60 0.07 -0.01 0.04 662.0 0.08 52.0 18.0 760
62.50 CL1416T62.5 0.24 -0.09 0.22 73.0 0.30 138.0 182.0 2,056
64.00 CL1416T64 0.53 -0.31 0.72 95.0 0.81 215.0 98.0 54
64.50 CL1416T64.5 1.26 0.00 0.95 620.0 1.08 31.0 137.0 118
65.00 CL1416T65 1.19 -0.59 1.31 181.0 1.43 86.0 76.0 3,079
65.50 CL1416T65.5 1.39 0.00 1.67 220.0 1.83 75.0 20.0 46
66.00 CL1416T66 1.91 -0.48 2.10 178.0 2.25 81.0 56.0 281
66.50 CL1416T66.5 2.61 0.00 1.95 281.0 2.70 76.0 44.0 44
67.00 CL1416T67 1.30 -1.21 2.40 708.0 3.20 54.0 20.0 108
67.50 CL1416T67.5 3.28 -0.61 2.86 706.0 3.65 63.0 95.0 5,639
68.00 CL1416T68 0.85 -3.05 3.30 635.0 4.15 64.0 4.0 4
68.50 CL1416T68.5 2.48 -1.92 3.80 595.0 4.65 74.0 70.0 115
69.00 CL1416T69 4.97 0.00 4.30 646.0 5.15 74.0 271.0 182
69.50 CL1416T69.5 2.10 -3.25 4.80 645.0 5.65 74.0 1.0 29
70.00 CL1416T70 5.95 -0.35 5.35 650.0 6.15 74.0 8.0 491
70.50 CL1416T70.5 6.35 0.00 5.80 637.0 6.60 39.0 0.0 0
71.00 CL1416T71 6.85 0.00 6.30 636.0 7.15 31.0 0.0 0
71.50 CL1416T71.5 7.35 0.00 6.70 259.0 7.65 31.0 0.0 0
72.00 CL1416T72 7.85 0.00 7.25 296.0 8.10 32.0 0.0 0
72.50 CL1416T72.5 3.15 -5.20 7.75 295.0 8.65 31.0 5.0 64
73.00 CL1416T73 8.80 0.00 8.15 304.0 9.15 31.0 0.0 0
73.50 CL1416T73.5 9.35 0.00 8.70 343.0 9.65 52.0 0.0 0
75.00 CL1416T75 6.65 -4.30 9.35 158.0 11.20 53.0 2.0 28
77.50 CL1416T77.5 13.15 0.00 11.70 193.0 14.75 95.0 0.0 0
80.00 CL1416T80 15.65 0.00 14.15 193.0 17.25 95.0 0.0 0
82.50 CL1416T82.5 16.35 0.00 16.35 25.0 21.35 25.0 0.0 0
85.00 CL1416T85 20.40 0.00 19.20 193.0 22.25 95.0 0.0 0
Trading Center