$65.28 -0.03 (-0.05%) Colgate-Palmolive Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 65.28
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.05%)
Prev Close: 65.31
Open: 65.60
Bid: 65.30
Ask: 65.31
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1426I50 0.00 0.00 15.00 170.0 15.65 165.0 0.0 0
52.50 CL1426I52.5 0.00 0.00 11.20 150.0 13.15 140.0 0.0 0
55.00 CL1426I55 8.50 0.00 8.85 136.0 12.15 85.0 0.0 0
57.50 CL1426I57.5 7.10 0.00 7.55 189.0 8.45 71.0 0.0 0
58.00 CL1426I58 6.60 0.00 7.20 147.0 7.75 76.0 0.0 0
58.50 CL1426I58.5 6.10 0.00 6.70 178.0 7.25 86.0 0.0 0
59.00 CL1426I59 5.60 0.00 6.20 586.0 6.75 189.0 0.0 0
59.50 CL1426I59.5 5.10 0.00 5.70 586.0 6.25 188.0 0.0 0
60.00 CL1426I60 4.60 0.00 5.10 538.0 5.90 72.0 0.0 0
60.50 CL1426I60.5 4.10 0.00 4.30 552.0 5.25 99.0 0.0 0
61.00 CL1426I61 3.60 0.00 4.20 516.0 4.90 302.0 0.0 0
61.50 CL1426I61.5 3.10 0.00 3.70 684.0 4.40 301.0 0.0 0
62.00 CL1426I62 2.96 0.00 3.20 553.0 3.90 278.0 0.0 0
62.50 CL1426I62.5 2.51 0.00 2.70 634.0 3.40 271.0 0.0 0
63.00 CL1426I63 2.40 0.37 2.33 91.0 2.77 280.0 1.0 1
63.50 CL1426I63.5 0.72 -0.86 1.73 571.0 2.28 485.0 1.0 1
64.00 CL1426I64 1.30 0.05 1.29 1117.0 1.81 951.0 3.0 26
64.50 CL1426I64.5 0.45 -0.48 0.98 86.0 1.26 1461.0 1.0 5
65.00 CL1426I65 0.65 0.05 0.60 40.0 0.68 1.0 13.0 45
65.50 CL1426I65.5 0.19 -0.13 0.29 195.0 0.39 808.0 1.0 23
66.00 CL1426I66 0.18 0.01 0.14 413.0 0.19 397.0 73.0 229
66.50 CL1426I66.5 0.05 -0.02 0.06 50.0 0.12 549.0 17.0 22
67.00 CL1426I67 0.05 0.03 0.02 323.0 0.07 574.0 5.0 16
67.50 CL1426I67.5 0.01 0.00 0.01 62.0 0.06 681.0 12.0 12
68.00 CL1426I68 0.05 0.00 0.01 10.0 0.05 505.0 0.0 0
68.50 CL1426I68.5 0.05 0.00 0.01 5.0 0.04 173.0 0.0 0
69.00 CL1426I69 0.04 0.00 0.01 10.0 0.04 140.0 0.0 0
69.50 CL1426I69.5 0.04 0.00 0.01 10.0 0.04 161.0 0.0 0
70.00 CL1426I70 0.04 0.00 0.01 31.0 0.04 157.0 0.0 0
70.50 CL1426I70.5 0.00 0.00 0.00 0.0 0.03 150.0 0.0 0
71.00 CL1426I71 0.00 0.00 0.00 0.0 0.03 171.0 0.0 0
71.50 CL1426I71.5 0.00 0.00 0.00 0.0 0.03 170.0 0.0 0
72.00 CL1426I72 0.00 0.00 0.00 0.0 0.02 64.0 0.0 0
72.50 CL1426I72.5 0.03 0.00 0.00 0.0 0.02 70.0 0.0 0
75.00 CL1426I75 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
80.00 CL1426I80 0.00 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1426U50 0.00 0.00 0.00 0.0 0.02 76.0 0.0 0
52.50 CL1426U52.5 0.00 0.00 0.00 0.0 0.02 72.0 0.0 0
55.00 CL1426U55 0.02 0.00 0.01 10.0 0.02 72.0 0.0 0
57.50 CL1426U57.5 0.02 0.00 0.01 5.0 0.02 68.0 0.0 0
58.00 CL1426U58 0.03 0.00 0.01 5.0 0.02 64.0 0.0 0
58.50 CL1426U58.5 0.03 0.00 0.01 5.0 0.02 68.0 0.0 0
59.00 CL1426U59 0.03 0.00 0.01 5.0 0.03 140.0 0.0 0
59.50 CL1426U59.5 0.03 0.00 0.01 10.0 0.03 149.0 0.0 0
60.00 CL1426U60 0.19 0.15 0.01 39.0 0.04 188.0 5.0 7
60.50 CL1426U60.5 0.06 0.00 0.01 30.0 0.04 196.0 0.0 0
61.00 CL1426U61 0.08 0.02 0.01 79.0 0.04 174.0 2.0 2
61.50 CL1426U61.5 0.07 0.00 0.01 239.0 0.06 393.0 0.0 0
62.00 CL1426U62 0.06 0.05 0.01 84.0 0.06 632.0 2.0 37
62.50 CL1426U62.5 0.42 0.41 0.01 178.0 0.07 681.0 3.0 3
63.00 CL1426U63 0.12 0.10 0.02 1.0 0.07 146.0 3.0 4
63.50 CL1426U63.5 0.58 0.53 0.01 479.0 0.09 1198.0 1.0 2
64.00 CL1426U64 0.21 0.13 0.03 795.0 0.11 816.0 1.0 20
64.50 CL1426U64.5 0.30 0.14 0.09 882.0 0.17 802.0 2.0 4
65.00 CL1426U65 0.22 -0.16 0.18 1490.0 0.26 102.0 51.0 23
65.50 CL1426U65.5 0.40 -0.12 0.37 1341.0 0.48 83.0 116.0 22
66.00 CL1426U66 2.34 1.51 0.69 987.0 0.81 214.0 2.0 2
66.50 CL1426U66.5 1.20 0.00 0.98 1537.0 1.36 1085.0 0.0 0
67.00 CL1426U67 1.57 0.00 1.44 660.0 1.82 359.0 0.0 0
67.50 CL1426U67.5 3.44 1.39 1.81 1201.0 2.31 506.0 6.0 6
68.00 CL1426U68 2.50 0.00 2.29 441.0 2.82 20.0 0.0 0
68.50 CL1426U68.5 2.92 0.00 2.77 732.0 3.30 187.0 0.0 0
69.00 CL1426U69 3.35 0.00 3.25 559.0 4.20 337.0 0.0 0
69.50 CL1426U69.5 3.85 0.00 3.65 621.0 4.60 238.0 0.0 0
70.00 CL1426U70 4.05 0.00 4.10 46.0 5.10 46.0 0.0 0
70.50 CL1426U70.5 0.00 0.00 3.55 1.0 6.50 1.0 0.0 0
71.00 CL1426U71 0.00 0.00 3.90 1.0 6.85 1.0 0.0 0
71.50 CL1426U71.5 0.00 0.00 4.30 1.0 7.40 1.0 0.0 0
72.00 CL1426U72 0.00 0.00 5.00 1.0 8.15 1.0 0.0 0
72.50 CL1426U72.5 6.50 0.00 6.60 33.0 7.70 46.0 0.0 0
75.00 CL1426U75 9.35 0.00 9.10 31.0 10.20 31.0 0.0 0
80.00 CL1426U80 0.00 0.00 13.75 170.0 15.35 140.0 0.0 0