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 9%
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 CL1401H55 8.30 0.00 8.80 64.0 9.50 178.0 0.0 0
55.00 CL1416H55 9.20 0.75 8.90 87.0 9.70 309.0 5.0 1
57.50 CL1401H57.5 5.80 0.00 6.20 34.0 7.40 145.0 0.0 0
57.50 CL1416H57.5 12.10 6.15 6.45 168.0 7.30 263.0 4.0 2
60.00 CL1401H60 3.30 0.00 3.65 165.0 4.80 285.0 0.0 0
60.00 CL1416H60 3.65 0.00 3.95 105.0 4.80 284.0 3.0 3
61.00 CL1401H61 2.39 0.00 2.69 601.0 3.75 630.0 0.0 0
61.50 CL1401H61.5 1.85 0.00 2.20 674.0 3.25 637.0 0.0 0
62.00 CL1401H62 1.38 0.00 1.70 606.0 2.76 646.0 0.0 0
62.50 CL1401H62.5 1.11 0.00 1.23 635.0 2.21 686.0 32.0 32
62.50 CL1416H62.5 1.65 0.25 1.70 211.0 2.27 589.0 5.0 88
63.00 CL1401H63 0.50 0.00 0.74 756.0 1.71 721.0 0.0 0
63.50 CL1401H63.5 0.32 0.11 0.39 178.0 1.21 990.0 20.0 0
64.00 CL1401H64 0.42 0.31 0.01 66.0 0.32 1.0 11.0 25
64.00 CL1416H64 0.78 0.23 0.71 171.0 0.78 115.0 22.0 40
64.50 CL1401H64.5 0.16 -0.07 0.01 16.0 0.03 84.0 69.0 19
64.50 CL1416H64.5 0.76 0.28 0.49 243.0 0.56 221.0 39.0 89
65.00 CL1401H65 0.07 0.00 0.01 2.0 0.03 87.0 2.0 2
65.00 CL1416H65 0.60 0.30 0.33 55.0 0.38 132.0 53.0 486
65.50 CL1401H65.5 0.01 0.00 0.01 5.0 0.02 53.0 0.0 0
65.50 CL1416H65.5 0.40 0.10 0.22 80.0 0.27 185.0 12.0 3
66.00 CL1401H66 0.05 0.00 0.01 26.0 0.02 53.0 3.0 59
66.00 CL1416H66 0.19 0.03 0.15 20.0 0.22 661.0 32.0 113
66.50 CL1401H66.5 0.05 0.00 0.01 1.0 0.02 64.0 12.0 192
66.50 CL1416H66.5 0.18 0.03 0.10 20.0 0.16 567.0 9.0 369
67.00 CL1401H67 0.09 0.00 0.29 34.0 0.02 53.0 40.0 62
67.00 CL1416H67 0.09 -0.04 0.07 51.0 0.12 565.0 20.0 55
67.50 CL1401H67.5 0.08 0.00 0.18 34.0 0.01 21.0 40.0 120
67.50 CL1416H67.5 0.08 -0.01 0.07 869.0 0.10 144.0 172.0 5,127
68.00 CL1401H68 0.05 0.00 0.09 213.0 0.02 63.0 2.0 153
68.00 CL1416H68 0.05 -0.03 0.05 5.0 0.08 337.0 5.0 412
68.50 CL1401H68.5 0.21 0.19 0.03 124.0 0.02 63.0 12.0 256
68.50 CL1416H68.5 0.05 0.00 0.02 93.0 0.07 342.0 20.0 145
69.00 CL1401H69 0.07 0.05 0.04 10.0 0.02 63.0 20.0 231
69.00 CL1416H69 0.19 0.14 0.01 119.0 0.06 118.0 8.0 31
69.50 CL1401H69.5 0.11 0.10 0.01 15.0 0.02 63.0 15.0 220
69.50 CL1416H69.5 0.14 0.12 0.01 75.0 0.05 20.0 163.0 168
70.00 CL1401H70 0.15 0.13 0.01 21.0 0.02 53.0 1.0 9
70.00 CL1416H70 0.03 -0.02 0.02 10.0 0.05 122.0 208.0 18,014
70.50 CL1401H70.5 0.15 0.14 0.01 44.0 0.02 57.0 9.0 5
70.50 CL1416H70.5 0.13 0.12 0.01 29.0 0.05 94.0 6.0 8
71.00 CL1401H71 0.02 0.00 0.01 44.0 0.02 53.0 0.0 0
71.00 CL1416H71 0.14 0.13 0.01 20.0 0.05 285.0 2.0 32
71.50 CL1401H71.5 0.03 0.01 0.01 40.0 0.02 57.0 1.0 1
71.50 CL1416H71.5 0.24 0.23 0.01 1.0 0.04 161.0 2.0 2
72.00 CL1401H72 0.02 0.00 0.01 10.0 0.02 54.0 0.0 0
72.00 CL1416H72 0.19 0.18 0.01 10.0 0.04 179.0 2.0 85
72.50 CL1401H72.5 0.02 0.00 0.01 36.0 0.02 53.0 0.0 0
72.50 CL1416H72.5 0.03 0.00 0.02 22.0 0.04 55.0 11.0 25,218
73.00 CL1401H73 0.02 0.00 0.01 27.0 0.02 58.0 0.0 0
73.00 CL1416H73 0.01 0.00 0.01 10.0 0.03 90.0 0.0 0
73.50 CL1401H73.5 0.02 0.00 0.01 10.0 0.02 58.0 0.0 0
73.50 CL1416H73.5 0.15 0.14 0.01 10.0 0.03 94.0 4.0 4
74.00 CL1401H74 0.02 0.00 0.01 5.0 0.02 53.0 0.0 0
74.50 CL1401H74.5 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
75.00 CL1401H75 0.03 0.01 0.01 10.0 0.02 53.0 10.0 11
75.00 CL1416H75 0.01 0.00 0.01 20.0 0.03 139.0 31.0 926
76.00 CL1401H76 0.04 0.02 0.01 10.0 0.02 49.0 11.0 11
77.50 CL1416H77.5 0.10 0.09 0.01 10.0 0.02 64.0 11.0 16
80.00 CL1401H80 0.02 0.00 0.01 5.0 0.02 53.0 0.0 0
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 CL1401T55 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
55.00 CL1416T55 0.02 0.01 0.01 10.0 0.02 43.0 10.0 1,016
57.50 CL1401T57.5 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
57.50 CL1416T57.5 0.04 0.00 0.01 95.0 0.05 66.0 25.0 349
60.00 CL1401T60 0.03 0.00 0.01 10.0 0.02 53.0 0.0 0
60.00 CL1416T60 0.07 -0.01 0.04 662.0 0.08 52.0 18.0 760
61.00 CL1401T61 0.04 0.00 0.01 45.0 0.02 53.0 5.0 5
61.50 CL1401T61.5 0.03 0.02 0.01 2.0 0.02 53.0 2.0 2
62.00 CL1401T62 0.07 0.00 0.04 1.0 0.02 53.0 4.0 6
62.50 CL1401T62.5 0.03 -0.05 0.03 10.0 0.02 53.0 10.0 10
62.50 CL1416T62.5 0.24 -0.09 0.22 73.0 0.30 138.0 182.0 2,056
63.00 CL1401T63 0.15 0.03 0.01 2.0 0.02 53.0 2.0 5
63.50 CL1401T63.5 0.27 0.00 0.01 44.0 0.04 127.0 0.0 0
64.00 CL1401T64 0.01 -0.39 0.01 10.0 0.09 38.0 269.0 33
64.00 CL1416T64 0.53 -0.31 0.72 95.0 0.81 215.0 98.0 54
64.50 CL1401T64.5 0.30 -0.45 0.22 854.0 0.60 325.0 308.0 8
64.50 CL1416T64.5 1.26 0.00 0.95 620.0 1.08 31.0 137.0 118
65.00 CL1401T65 0.63 0.03 0.57 663.0 1.10 63.0 8.0 50
65.00 CL1416T65 1.19 -0.59 1.31 181.0 1.43 86.0 76.0 3,079
65.50 CL1401T65.5 1.62 0.00 0.75 733.0 1.60 63.0 42.0 63
65.50 CL1416T65.5 1.39 0.00 1.67 220.0 1.83 75.0 20.0 46
66.00 CL1401T66 1.74 0.24 1.56 627.0 2.16 43.0 19.0 48
66.00 CL1416T66 1.91 -0.48 2.10 178.0 2.25 81.0 56.0 281
66.50 CL1401T66.5 1.98 0.00 1.75 716.0 2.62 148.0 6.0 104
66.50 CL1416T66.5 2.61 0.00 1.95 281.0 2.70 76.0 44.0 44
67.00 CL1401T67 2.55 0.05 2.52 648.0 3.15 65.0 7.0 36
67.00 CL1416T67 1.30 -1.21 2.40 708.0 3.20 54.0 20.0 108
67.50 CL1401T67.5 3.65 0.00 2.78 717.0 3.85 576.0 12.0 88
67.50 CL1416T67.5 3.28 -0.61 2.86 706.0 3.65 63.0 95.0 5,639
68.00 CL1401T68 0.83 -2.97 3.00 740.0 4.35 579.0 189.0 86
68.00 CL1416T68 0.85 -3.05 3.30 635.0 4.15 64.0 4.0 4
68.50 CL1401T68.5 1.17 -3.13 3.75 344.0 4.85 198.0 108.0 25
68.50 CL1416T68.5 2.48 -1.92 3.80 595.0 4.65 74.0 70.0 115
69.00 CL1401T69 4.80 0.00 4.20 341.0 5.35 49.0 0.0 0
69.00 CL1416T69 4.97 0.00 4.30 646.0 5.15 74.0 271.0 182
69.50 CL1401T69.5 5.35 0.00 4.60 67.0 5.85 49.0 0.0 0
69.50 CL1416T69.5 2.10 -3.25 4.80 645.0 5.65 74.0 1.0 29
70.00 CL1401T70 5.80 0.00 5.10 313.0 6.35 143.0 0.0 0
70.00 CL1416T70 5.95 -0.35 5.35 650.0 6.15 74.0 8.0 491
70.50 CL1401T70.5 6.30 0.00 5.75 344.0 6.85 135.0 0.0 0
70.50 CL1416T70.5 6.35 0.00 5.80 637.0 6.60 39.0 0.0 0
71.00 CL1401T71 6.85 0.00 6.10 55.0 7.35 49.0 0.0 0
71.00 CL1416T71 6.85 0.00 6.30 636.0 7.15 31.0 0.0 0
71.50 CL1401T71.5 7.35 0.00 6.40 329.0 7.85 121.0 0.0 0
71.50 CL1416T71.5 7.35 0.00 6.70 259.0 7.65 31.0 0.0 0
72.00 CL1401T72 7.85 0.00 7.20 334.0 8.40 166.0 0.0 0
72.00 CL1416T72 7.85 0.00 7.25 296.0 8.10 32.0 0.0 0
72.50 CL1401T72.5 8.35 0.00 7.60 312.0 8.85 97.0 0.0 0
72.50 CL1416T72.5 3.15 -5.20 7.75 295.0 8.65 31.0 5.0 64
73.00 CL1401T73 8.85 0.00 7.90 361.0 9.35 37.0 0.0 0
73.00 CL1416T73 8.80 0.00 8.15 304.0 9.15 31.0 0.0 0
73.50 CL1401T73.5 9.35 0.00 8.40 361.0 9.85 31.0 0.0 0
73.50 CL1416T73.5 9.35 0.00 8.70 343.0 9.65 52.0 0.0 0
74.00 CL1401T74 9.50 0.00 8.20 146.0 10.75 37.0 0.0 0
74.50 CL1401T74.5 10.35 0.00 8.65 201.0 11.90 46.0 0.0 0
75.00 CL1401T75 10.65 0.00 9.15 201.0 12.40 46.0 0.0 0
75.00 CL1416T75 6.65 -4.30 9.35 158.0 11.20 53.0 2.0 28
76.00 CL1401T76 11.45 0.00 10.15 192.0 13.40 46.0 0.0 0
77.50 CL1416T77.5 13.15 0.00 11.70 193.0 14.75 95.0 0.0 0
80.00 CL1401T80 15.65 0.00 14.15 201.0 17.40 46.0 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