Colgate-Palmolive Co $64.73

up +0.22


29/8/2014 04:00 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 64.73
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.22 (0.34 %)
Prev Close: 64.51
Open: 64.74
Bid: 64.72
Ask: 64.73
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
50.00 CL1420I50 14.80 1.00 13.90 844.0 15.40 788.0 19.0 30
52.50 CL1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 CL1405I55 9.40 0.00 9.20 205.0 9.80 50.0 0.0 0
55.00 CL1412I55 9.40 0.00 9.20 441.0 10.05 401.0 0.0 0
55.00 CL1420I55 9.85 0.65 9.20 978.0 10.05 921.0 21.0 21
56.50 CL1420I56.5 7.80 0.00 7.75 639.0 8.55 639.0 0.0 0
57.00 CL1420I57 7.35 0.00 7.25 642.0 8.05 642.0 0.0 0
57.50 CL1405I57.5 6.90 0.00 6.85 85.0 7.45 75.0 0.0 0
57.50 CL1412I57.5 6.90 0.00 6.85 80.0 7.40 54.0 0.0 0
57.50 CL1420I57.5 6.90 0.00 6.75 559.0 7.60 612.0 0.0 0
58.00 CL1420I58 7.15 0.80 6.25 661.0 7.10 498.0 1.0 1
58.50 CL1420I58.5 5.85 0.00 5.75 661.0 6.60 499.0 0.0 0
59.00 CL1420I59 5.40 0.00 5.25 587.0 6.10 644.0 0.0 0
59.50 CL1420I59.5 4.80 0.00 4.90 620.0 5.50 550.0 0.0 0
60.00 CL1405I60 4.85 0.60 4.35 1042.0 4.95 998.0 21.0 21
60.00 CL1412I60 4.30 0.00 4.35 737.0 5.00 560.0 0.0 0
60.00 CL1420I60 4.70 0.40 4.40 846.0 5.00 840.0 1051.0 1,002
60.00 CL1426I60 4.40 0.00 4.40 644.0 5.05 694.0 0.0 0
60.50 CL1405I60.5 3.75 0.00 3.85 725.0 4.50 725.0 0.0 0
60.50 CL1412I60.5 3.80 0.00 3.85 730.0 4.50 561.0 0.0 0
60.50 CL1420I60.5 3.95 0.00 3.90 604.0 4.50 563.0 0.0 0
60.50 CL1426I60.5 3.85 0.00 3.90 515.0 4.55 498.0 0.0 0
61.00 CL1405I61 3.25 0.00 3.35 808.0 4.00 726.0 0.0 0
61.00 CL1412I61 3.45 0.00 3.35 648.0 4.00 572.0 0.0 0
61.00 CL1420I61 3.65 0.00 3.55 684.0 4.00 685.0 5.0 5
61.00 CL1426I61 3.40 0.00 3.45 471.0 4.05 515.0 0.0 0
61.50 CL1405I61.5 2.75 0.00 2.85 734.0 3.45 726.0 0.0 0
61.50 CL1412I61.5 2.93 0.00 2.92 772.0 3.50 517.0 0.0 0
61.50 CL1420I61.5 3.00 0.00 2.90 598.0 3.55 588.0 0.0 0
61.50 CL1426I61.5 3.05 0.00 2.98 553.0 3.60 479.0 0.0 0
62.00 CL1405I62 2.29 0.00 2.35 739.0 3.00 725.0 0.0 0
62.00 CL1412I62 2.44 0.00 2.40 797.0 3.00 507.0 0.0 0
62.00 CL1420I62 2.58 0.00 2.45 579.0 3.05 511.0 0.0 0
62.00 CL1426I62 2.62 0.00 2.51 972.0 2.95 124.0 0.0 0
62.50 CL1405I62.5 1.66 -0.32 1.90 1093.0 2.33 816.0 45.0 45
62.50 CL1412I62.5 1.78 -0.22 1.94 1030.0 2.39 465.0 79.0 79
62.50 CL1420I62.5 2.27 0.19 2.00 1170.0 2.46 188.0 1.0 64
62.50 CL1426I62.5 2.20 0.00 2.07 438.0 2.52 518.0 0.0 0
63.00 CL1405I63 1.52 0.00 1.46 795.0 1.85 609.0 0.0 0
63.00 CL1412I63 1.61 0.00 1.62 1106.0 1.92 533.0 0.0 0
63.00 CL1420I63 1.72 0.05 1.64 491.0 2.01 185.0 4.0 4
63.00 CL1426I63 2.40 0.63 1.92 52.0 2.08 96.0 1.0 1
63.50 CL1405I63.5 1.11 0.00 1.00 1464.0 1.37 1159.0 0.0 0
63.50 CL1412I63.5 1.22 0.00 1.31 21.0 1.43 37.0 0.0 0
63.50 CL1420I63.5 1.70 0.36 1.45 24.0 1.59 23.0 4.0 4
63.50 CL1426I63.5 1.42 0.00 1.53 319.0 1.69 102.0 0.0 0
64.00 CL1405I64 1.20 0.49 0.85 31.0 0.92 62.0 1.0 1
64.00 CL1412I64 0.87 0.00 0.91 1199.0 1.05 118.0 0.0 0
64.00 CL1420I64 1.09 0.00 1.12 491.0 1.21 59.0 12.0 44
64.00 CL1426I64 1.09 0.00 1.18 288.0 1.33 106.0 0.0 1
64.50 CL1405I64.5 0.41 0.00 0.41 1309.0 0.54 134.0 0.0 0
64.50 CL1412I64.5 0.57 0.00 0.61 410.0 0.73 91.0 0.0 0
64.50 CL1420I64.5 0.83 0.13 0.76 1323.0 0.87 76.0 174.0 56
64.50 CL1426I64.5 1.25 0.44 0.89 403.0 1.02 192.0 1.0 1
65.00 CL1405I65 0.22 0.03 0.24 58.0 0.29 143.0 110.0 36
65.00 CL1412I65 0.41 -0.01 0.42 222.0 0.49 129.0 149.0 17
65.00 CL1420I65 0.52 0.00 0.57 64.0 0.61 66.0 763.0 1,932
65.00 CL1426I65 0.66 0.00 0.63 441.0 0.76 265.0 2.0 21
65.50 CL1405I65.5 0.13 0.04 0.11 10.0 0.16 1063.0 55.0 0
65.50 CL1412I65.5 0.28 0.07 0.22 1744.0 0.31 570.0 10.0 10
65.50 CL1420I65.5 0.37 0.06 0.34 1163.0 0.42 64.0 120.0 1,176
65.50 CL1426I65.5 0.64 0.23 0.43 853.0 0.56 355.0 7.0 17
66.00 CL1405I66 0.18 0.14 0.01 1685.0 0.08 320.0 15.0 15
66.00 CL1412I66 0.40 0.28 0.11 1862.0 0.20 115.0 2.0 3
66.00 CL1420I66 0.25 0.05 0.25 319.0 0.29 99.0 438.0 592
66.00 CL1426I66 0.44 0.16 0.28 984.0 0.40 308.0 36.0 217
66.50 CL1405I66.5 0.12 0.11 0.01 5.0 0.05 148.0 5.0 36
66.50 CL1412I66.5 0.20 0.14 0.06 541.0 0.13 262.0 5.0 5
66.50 CL1420I66.5 0.17 0.02 0.16 132.0 0.20 68.0 700.0 576
66.50 CL1426I66.5 0.19 0.00 0.19 821.0 0.28 49.0 0.0 0
67.00 CL1405I67 0.17 0.13 0.01 472.0 0.04 120.0 4.0 4
67.00 CL1412I67 0.16 0.13 0.04 938.0 0.09 110.0 2.0 2
67.00 CL1420I67 0.18 0.10 0.08 834.0 0.15 391.0 143.0 258
67.00 CL1426I67 0.25 0.13 0.11 528.0 0.20 102.0 10.0 11
67.50 CL1405I67.5 0.04 0.00 0.01 130.0 0.04 199.0 0.0 0
67.50 CL1412I67.5 0.06 0.05 0.03 31.0 0.07 107.0 622.0 10
67.50 CL1420I67.5 0.08 0.00 0.05 648.0 0.11 179.0 1026.0 2,048
67.50 CL1426I67.5 0.08 0.00 0.07 1141.0 0.15 111.0 12.0 12
68.00 CL1405I68 0.04 0.00 0.01 37.0 0.04 191.0 0.0 0
68.00 CL1412I68 0.01 0.00 0.02 182.0 0.06 150.0 0.0 0
68.00 CL1420I68 0.08 0.05 0.03 501.0 0.09 251.0 3.0 44
68.00 CL1426I68 0.05 0.00 0.04 873.0 0.11 100.0 0.0 0
68.50 CL1405I68.5 0.04 0.00 0.01 10.0 0.03 94.0 0.0 0
68.50 CL1412I68.5 0.01 0.00 0.01 120.0 0.05 236.0 0.0 0
68.50 CL1420I68.5 0.12 0.10 0.02 421.0 0.07 329.0 685.0 685
68.50 CL1426I68.5 0.04 0.00 0.03 412.0 0.09 151.0 0.0 0
69.00 CL1405I69 0.03 0.00 0.01 10.0 0.03 71.0 0.0 0
69.00 CL1412I69 0.01 0.00 0.01 10.0 0.04 136.0 0.0 0
69.00 CL1420I69 0.05 0.03 0.02 90.0 0.06 251.0 5.0 15
69.00 CL1426I69 0.02 0.00 0.02 377.0 0.08 371.0 0.0 0
69.50 CL1405I69.5 0.03 0.00 0.01 10.0 0.03 55.0 0.0 0
69.50 CL1412I69.5 0.01 0.00 0.01 10.0 0.04 132.0 0.0 0
69.50 CL1420I69.5 0.01 0.00 0.01 196.0 0.05 103.0 0.0 0
69.50 CL1426I69.5 0.02 0.00 0.02 236.0 0.07 259.0 0.0 0
70.00 CL1405I70 0.03 0.00 0.01 10.0 0.03 51.0 0.0 0
70.00 CL1412I70 0.05 0.04 0.01 10.0 0.04 130.0 1.0 1
70.00 CL1420I70 0.03 0.02 0.01 125.0 0.05 52.0 5.0 1,501
70.00 CL1426I70 0.02 0.00 0.02 50.0 0.06 123.0 0.0 0
70.50 CL1420I70.5 0.06 0.05 0.01 40.0 0.05 132.0 3.0 3
71.00 CL1420I71 0.01 0.00 0.01 67.0 0.04 41.0 0.0 0
72.50 CL1405I72.5 0.03 0.00 0.00 0.0 0.03 41.0 0.0 0
72.50 CL1412I72.5 0.04 0.00 0.01 10.0 0.03 54.0 0.0 0
72.50 CL1420I72.5 0.10 0.06 0.01 11.0 0.04 54.0 23.0 3,746
75.00 CL1405I75 0.03 0.00 0.00 0.0 0.02 60.0 0.0 0
75.00 CL1412I75 0.03 0.00 0.01 10.0 0.02 52.0 0.0 0
75.00 CL1420I75 0.03 0.00 0.01 10.0 0.03 100.0 2.0 8
77.50 CL1420I77.5 0.04 0.01 0.01 10.0 0.03 174.0 28.0 28
80.00 CL1420I80 0.02 0.00 0.01 5.0 0.02 50.0 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 0.02 0.00 0.01 10.0 0.02 89.0 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 0.02 0.00 0.00 0.0 0.02 89.0 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
52.50 CL1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 CL1405U55 0.03 0.00 0.00 0.0 0.02 60.0 0.0 0
55.00 CL1412U55 0.03 0.00 0.01 10.0 0.03 61.0 0.0 0
55.00 CL1420U55 0.03 0.02 0.01 5.0 0.02 15.0 10.0 55
56.50 CL1420U56.5 0.01 0.00 0.01 85.0 0.05 61.0 0.0 0
57.00 CL1420U57 0.02 0.00 0.01 111.0 0.05 105.0 0.0 0
57.50 CL1405U57.5 0.01 0.00 0.01 10.0 0.02 70.0 0.0 0
57.50 CL1412U57.5 0.01 0.00 0.01 41.0 0.04 73.0 0.0 0
57.50 CL1420U57.5 0.09 0.08 0.01 141.0 0.06 214.0 6.0 22
58.00 CL1420U58 0.02 0.00 0.01 268.0 0.07 648.0 0.0 0
58.50 CL1420U58.5 0.04 0.00 0.02 105.0 0.08 787.0 25.0 25
59.00 CL1420U59 0.02 0.00 0.02 288.0 0.08 391.0 0.0 0
59.50 CL1420U59.5 0.03 0.00 0.02 350.0 0.09 275.0 0.0 0
60.00 CL1405U60 0.06 0.05 0.01 10.0 0.03 92.0 6.0 6
60.00 CL1412U60 0.02 0.00 0.01 314.0 0.07 208.0 0.0 0
60.00 CL1420U60 0.06 -0.01 0.02 47.0 0.09 483.0 20.0 360
60.00 CL1426U60 0.19 0.14 0.04 327.0 0.13 593.0 5.0 7
60.50 CL1405U60.5 0.01 0.00 0.01 10.0 0.05 12.0 0.0 0
60.50 CL1412U60.5 0.02 0.00 0.02 101.0 0.08 716.0 0.0 0
60.50 CL1420U60.5 0.04 0.00 0.03 479.0 0.10 485.0 0.0 0
60.50 CL1426U60.5 0.06 0.00 0.05 629.0 0.14 683.0 0.0 0
61.00 CL1405U61 0.01 0.00 0.01 10.0 0.06 12.0 0.0 0
61.00 CL1412U61 0.03 0.00 0.02 368.0 0.09 323.0 0.0 0
61.00 CL1420U61 0.04 0.00 0.04 505.0 0.11 443.0 0.0 0
61.00 CL1426U61 0.08 0.00 0.06 495.0 0.16 750.0 0.0 0
61.50 CL1405U61.5 0.01 0.00 0.01 16.0 0.06 704.0 0.0 0
61.50 CL1412U61.5 0.03 0.00 0.03 284.0 0.10 460.0 0.0 0
61.50 CL1420U61.5 0.14 0.07 0.05 801.0 0.13 623.0 2.0 13
61.50 CL1426U61.5 0.10 0.00 0.09 611.0 0.19 684.0 0.0 0
62.00 CL1405U62 0.05 0.04 0.01 313.0 0.07 808.0 20.0 23
62.00 CL1412U62 0.05 0.00 0.04 523.0 0.11 634.0 0.0 0
62.00 CL1420U62 0.26 0.17 0.08 549.0 0.14 199.0 15.0 19
62.00 CL1426U62 0.53 0.38 0.12 500.0 0.22 692.0 36.0 36
62.50 CL1405U62.5 0.07 0.00 0.03 103.0 0.08 986.0 3.0 5
62.50 CL1412U62.5 0.08 0.00 0.06 540.0 0.13 823.0 0.0 0
62.50 CL1420U62.5 0.15 -0.04 0.13 57.0 0.15 48.0 157.0 12,158
62.50 CL1426U62.5 0.42 0.23 0.18 910.0 0.29 822.0 3.0 3
63.00 CL1405U63 0.05 0.00 0.02 481.0 0.07 547.0 0.0 0
63.00 CL1412U63 0.11 0.00 0.11 32.0 0.16 78.0 0.0 0
63.00 CL1420U63 0.21 -0.02 0.19 22.0 0.24 36.0 12.0 278
63.00 CL1426U63 0.27 0.00 0.27 88.0 0.37 445.0 0.0 0
63.50 CL1405U63.5 0.08 0.00 0.06 70.0 0.11 675.0 0.0 0
63.50 CL1412U63.5 0.60 0.39 0.17 108.0 0.21 198.0 3.0 5
63.50 CL1420U63.5 0.45 0.14 0.29 10.0 0.33 10.0 101.0 136
63.50 CL1426U63.5 0.42 0.03 0.37 202.0 0.49 415.0 1.0 2
64.00 CL1405U64 0.23 0.03 0.12 84.0 0.16 211.0 20.0 28
64.00 CL1412U64 0.27 -0.06 0.27 245.0 0.38 872.0 30.0 30
64.00 CL1420U64 0.47 0.05 0.41 10.0 0.44 55.0 152.0 58
64.00 CL1426U64 0.88 0.33 0.51 178.0 0.64 1035.0 10.0 31
64.50 CL1405U64.5 0.41 0.00 0.25 529.0 0.37 1503.0 8.0 12
64.50 CL1412U64.5 0.56 -0.01 0.44 198.0 0.55 1196.0 1.0 18
64.50 CL1420U64.5 0.65 0.01 0.58 194.0 0.63 54.0 37.0 32
64.50 CL1426U64.5 0.76 0.00 0.70 147.0 0.83 577.0 0.0 0
65.00 CL1405U65 0.61 -0.06 0.51 15.0 0.61 605.0 26.0 1
65.00 CL1412U65 0.83 0.00 0.68 143.0 0.74 20.0 0.0 0
65.00 CL1420U65 0.87 -0.05 0.82 143.0 0.88 31.0 108.0 6,327
65.00 CL1426U65 1.15 0.13 0.95 61.0 1.05 959.0 4.0 12
65.50 CL1405U65.5 1.06 0.00 0.86 95.0 0.92 38.0 0.0 0
65.50 CL1412U65.5 2.01 0.87 1.02 87.0 1.18 1335.0 4.0 4
65.50 CL1420U65.5 1.19 0.00 1.13 79.0 1.19 38.0 10.0 12
65.50 CL1426U65.5 1.56 0.22 1.26 47.0 1.38 396.0 3.0 12
66.00 CL1405U66 1.28 0.00 1.26 893.0 1.43 793.0 0.0 0
66.00 CL1412U66 1.97 0.40 1.34 1201.0 1.74 1349.0 4.0 4
66.00 CL1420U66 1.50 -0.15 1.49 122.0 1.63 842.0 4.0 6
66.00 CL1426U66 2.34 0.64 1.58 69.0 1.75 527.0 2.0 2
66.50 CL1405U66.5 1.72 0.00 1.74 52.0 1.93 587.0 0.0 0
66.50 CL1412U66.5 1.79 0.00 1.79 1114.0 2.19 1252.0 0.0 0
66.50 CL1420U66.5 1.87 0.00 1.85 906.0 2.18 942.0 0.0 0
66.50 CL1426U66.5 2.11 0.00 1.99 36.0 2.15 280.0 0.0 0
67.00 CL1405U67 2.19 0.00 2.16 659.0 2.43 670.0 0.0 0
67.00 CL1412U67 2.23 0.00 2.11 742.0 2.80 784.0 0.0 0
67.00 CL1420U67 2.29 0.00 2.15 1087.0 2.81 1025.0 0.0 0
67.00 CL1426U67 2.35 0.00 2.20 1022.0 2.86 864.0 0.0 0
67.50 CL1405U67.5 2.56 0.00 2.60 835.0 3.20 799.0 0.0 0
67.50 CL1412U67.5 2.71 0.00 2.60 710.0 3.20 746.0 0.0 0
67.50 CL1420U67.5 2.95 0.18 2.65 848.0 3.25 765.0 1.0 5,468
67.50 CL1426U67.5 3.44 0.64 2.65 991.0 3.30 951.0 6.0 6
68.00 CL1405U68 3.05 0.00 3.10 442.0 3.70 325.0 0.0 0
68.00 CL1412U68 3.20 0.00 3.10 695.0 3.75 606.0 0.0 0
68.00 CL1420U68 3.20 0.00 3.10 593.0 3.75 716.0 0.0 0
68.00 CL1426U68 3.25 0.00 3.15 490.0 3.75 604.0 0.0 0
68.50 CL1405U68.5 3.55 0.00 3.45 215.0 4.25 155.0 0.0 0
68.50 CL1412U68.5 3.50 0.00 3.60 725.0 4.20 645.0 0.0 0
68.50 CL1420U68.5 3.55 0.00 3.60 613.0 4.20 668.0 0.0 0
68.50 CL1426U68.5 3.75 0.00 3.60 458.0 4.25 538.0 0.0 0
69.00 CL1405U69 4.05 0.00 4.00 71.0 4.45 161.0 0.0 0
69.00 CL1412U69 4.05 0.00 4.10 704.0 4.80 647.0 0.0 0
69.00 CL1420U69 4.05 0.00 4.10 632.0 4.70 698.0 0.0 0
69.00 CL1426U69 4.05 0.00 4.10 499.0 4.80 480.0 0.0 0
69.50 CL1405U69.5 4.55 0.00 4.45 155.0 5.25 155.0 0.0 0
69.50 CL1412U69.5 4.65 0.00 4.45 714.0 5.45 647.0 0.0 0
69.50 CL1420U69.5 4.50 0.00 4.60 611.0 5.25 676.0 0.0 0
69.50 CL1426U69.5 4.55 0.00 4.60 280.0 5.20 301.0 0.0 0
70.00 CL1405U70 5.00 0.00 4.95 155.0 5.75 155.0 0.0 0
70.00 CL1412U70 5.15 0.00 4.90 737.0 6.05 644.0 0.0 0
70.00 CL1420U70 5.31 0.00 5.05 834.0 5.70 551.0 9.0 178
70.00 CL1426U70 5.20 0.00 5.15 362.0 5.65 479.0 0.0 0
70.50 CL1420U70.5 5.50 0.00 5.50 586.0 6.30 641.0 0.0 0
71.00 CL1420U71 5.95 0.00 5.95 588.0 6.90 639.0 0.0 0
72.50 CL1405U72.5 7.60 0.00 7.45 185.0 8.30 185.0 0.0 0
72.50 CL1412U72.5 7.50 0.00 7.20 48.0 8.55 45.0 0.0 0
72.50 CL1420U72.5 8.24 0.64 7.45 217.0 8.35 143.0 26.0 26
75.00 CL1405U75 8.70 0.00 8.75 30.0 12.10 30.0 0.0 0
75.00 CL1412U75 9.70 0.00 9.75 140.0 11.05 140.0 0.0 0
75.00 CL1420U75 10.77 2.02 8.80 50.0 12.10 30.0 23.0 23
77.50 CL1420U77.5 11.25 0.00 11.35 87.0 14.60 32.0 0.0 0
80.00 CL1420U80 15.77 2.02 13.85 144.0 17.05 58.0 123.0 1
82.50 CL1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CL1420U85 18.70 0.00 18.85 54.0 22.20 58.0 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 24.65 0.00 24.45 192.0 26.35 73.0 0.0 0
Trading Center