Colgate-Palmolive Co $64.42

down -0.31


2/9/2014 04:00 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 64.42
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.48 %)
Prev Close: 64.73
Open: 64.44
Bid: 64.41
Ask: 64.42
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 0.90 14.15 544.0 14.75 657.0 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 9.20 0.00 9.10 159.0 9.75 375.0 0.0 0
55.00 CL1412I55 9.20 0.00 9.15 274.0 9.80 673.0 0.0 0
55.00 CL1420I55 9.85 0.65 9.15 655.0 9.75 679.0 21.0 21
56.50 CL1420I56.5 7.75 0.00 7.65 667.0 8.25 676.0 0.0 0
57.00 CL1420I57 7.25 0.00 7.15 683.0 7.75 683.0 0.0 0
57.50 CL1405I57.5 6.85 0.00 6.65 106.0 7.25 285.0 0.0 0
57.50 CL1412I57.5 6.85 0.00 6.65 91.0 7.30 122.0 0.0 0
57.50 CL1420I57.5 6.75 0.00 6.65 642.0 7.25 565.0 0.0 0
58.00 CL1420I58 7.15 0.90 6.15 717.0 6.75 543.0 1.0 1
58.50 CL1420I58.5 5.75 0.00 5.65 720.0 6.25 566.0 0.0 0
59.00 CL1420I59 5.25 0.00 5.15 746.0 5.75 545.0 0.0 0
59.50 CL1420I59.5 4.90 0.00 4.65 721.0 5.25 581.0 0.0 0
60.00 CL1405I60 4.85 0.50 4.15 1065.0 4.75 1169.0 21.0 21
60.00 CL1412I60 4.35 0.00 4.15 756.0 4.80 592.0 0.0 0
60.00 CL1420I60 4.70 0.30 4.20 918.0 4.75 922.0 1051.0 1,002
60.00 CL1426I60 4.40 0.00 4.20 616.0 4.85 618.0 0.0 0
60.50 CL1405I60.5 3.85 0.00 3.65 798.0 4.25 804.0 0.0 0
60.50 CL1412I60.5 3.85 0.00 3.65 846.0 4.30 594.0 0.0 0
60.50 CL1420I60.5 3.90 0.00 3.70 850.0 4.25 791.0 0.0 0
60.50 CL1426I60.5 3.90 0.00 3.70 627.0 4.35 625.0 0.0 0
61.00 CL1405I61 3.35 0.00 3.15 711.0 3.75 750.0 0.0 0
61.00 CL1412I61 3.35 0.00 3.20 873.0 3.80 797.0 0.0 0
61.00 CL1420I61 3.65 0.10 3.20 908.0 3.75 1028.0 5.0 5
61.00 CL1426I61 3.45 0.00 3.25 591.0 3.85 512.0 0.0 0
61.50 CL1405I61.5 2.85 0.00 2.67 818.0 3.25 750.0 0.0 0
61.50 CL1412I61.5 2.92 0.00 2.71 855.0 3.30 789.0 0.0 0
61.50 CL1420I61.5 2.90 0.00 2.73 930.0 3.15 560.0 0.0 0
61.50 CL1426I61.5 2.98 0.00 2.79 834.0 3.35 726.0 0.0 0
62.00 CL1405I62 2.35 0.00 2.14 899.0 2.73 567.0 0.0 0
62.00 CL1412I62 2.40 0.00 2.20 919.0 2.80 821.0 0.0 0
62.00 CL1420I62 2.45 0.00 2.29 1011.0 2.55 20.0 0.0 0
62.00 CL1426I62 2.51 0.00 2.43 976.0 2.74 949.0 0.0 0
62.50 CL1405I62.5 1.66 -0.24 1.66 1050.0 2.09 814.0 45.0 45
62.50 CL1412I62.5 1.78 -0.16 1.77 1380.0 2.06 277.0 79.0 79
62.50 CL1420I62.5 2.27 0.00 1.85 1528.0 2.12 95.0 1.0 64
62.50 CL1426I62.5 2.07 0.00 2.11 168.0 2.40 1228.0 0.0 0
63.00 CL1405I63 1.46 0.00 1.20 875.0 1.75 1163.0 0.0 0
63.00 CL1412I63 1.62 0.00 1.45 20.0 1.72 1245.0 0.0 0
63.00 CL1420I63 1.72 0.08 1.54 1090.0 1.68 91.0 4.0 4
63.00 CL1426I63 2.40 0.48 1.70 158.0 1.78 40.0 1.0 1
63.50 CL1405I63.5 1.00 0.00 0.76 1167.0 1.09 800.0 0.0 0
63.50 CL1412I63.5 1.31 0.00 1.04 1003.0 1.17 64.0 0.0 0
63.50 CL1420I63.5 1.70 0.29 1.22 182.0 1.28 194.0 4.0 4
63.50 CL1426I63.5 1.53 0.00 1.31 349.0 1.40 101.0 0.0 0
64.00 CL1405I64 1.20 0.35 0.50 255.0 0.61 78.0 1.0 1
64.00 CL1412I64 0.91 0.00 0.72 334.0 0.82 264.0 0.0 0
64.00 CL1420I64 1.09 -0.03 0.88 216.0 0.94 137.0 12.0 44
64.00 CL1426I64 1.18 0.00 0.99 274.0 1.08 159.0 0.0 1
64.50 CL1405I64.5 0.39 -0.02 0.19 1169.0 0.31 264.0 7.0 0
64.50 CL1412I64.5 0.61 0.00 0.46 372.0 0.53 70.0 0.0 0
64.50 CL1420I64.5 0.83 0.00 0.60 374.0 0.65 32.0 174.0 188
64.50 CL1426I64.5 1.25 0.36 0.73 51.0 0.80 87.0 1.0 1
65.00 CL1405I65 0.15 -0.07 0.06 1205.0 0.13 10.0 13.0 145
65.00 CL1412I65 0.27 -0.14 0.25 701.0 0.32 73.0 3.0 166
65.00 CL1420I65 0.36 -0.16 0.40 191.0 0.44 65.0 89.0 2,570
65.00 CL1426I65 0.66 0.03 0.49 530.0 0.57 23.0 2.0 21
65.50 CL1405I65.5 0.13 0.00 0.02 737.0 0.10 904.0 55.0 55
65.50 CL1412I65.5 0.28 0.06 0.12 1192.0 0.20 45.0 10.0 10
65.50 CL1420I65.5 0.37 0.00 0.24 414.0 0.29 66.0 120.0 1,214
65.50 CL1426I65.5 0.64 0.21 0.33 608.0 0.41 521.0 7.0 17
66.00 CL1405I66 0.18 0.17 0.01 68.0 0.06 740.0 15.0 15
66.00 CL1412I66 0.40 0.29 0.06 1637.0 0.16 1355.0 2.0 3
66.00 CL1420I66 0.25 0.00 0.15 560.0 0.19 54.0 438.0 1,025
66.00 CL1426I66 0.44 0.16 0.20 858.0 0.28 54.0 36.0 217
66.50 CL1405I66.5 0.02 0.01 0.01 5.0 0.04 1.0 7.0 36
66.50 CL1412I66.5 0.20 0.14 0.03 842.0 0.10 971.0 5.0 5
66.50 CL1420I66.5 0.17 0.00 0.09 440.0 0.14 549.0 700.0 1,232
66.50 CL1426I66.5 0.19 0.00 0.14 778.0 0.27 1218.0 0.0 0
67.00 CL1405I67 0.17 0.13 0.01 472.0 0.04 146.0 4.0 4
67.00 CL1412I67 0.05 0.01 0.01 706.0 0.07 567.0 12.0 2
67.00 CL1420I67 0.18 0.10 0.06 181.0 0.13 710.0 143.0 258
67.00 CL1426I67 0.25 0.14 0.09 861.0 0.20 1570.0 10.0 11
67.50 CL1405I67.5 0.04 0.00 0.01 130.0 0.03 100.0 0.0 0
67.50 CL1412I67.5 0.06 0.00 0.01 212.0 0.06 466.0 622.0 621
67.50 CL1420I67.5 0.09 0.01 0.04 256.0 0.10 556.0 1.0 2,150
67.50 CL1426I67.5 0.07 0.00 0.06 541.0 0.14 1379.0 12.0 12
68.00 CL1405I68 0.04 0.00 0.01 37.0 0.03 129.0 0.0 0
68.00 CL1412I68 0.02 0.00 0.02 182.0 0.05 416.0 0.0 0
68.00 CL1420I68 0.08 0.05 0.02 474.0 0.08 632.0 3.0 44
68.00 CL1426I68 0.04 0.00 0.04 460.0 0.11 1192.0 0.0 0
68.50 CL1405I68.5 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
68.50 CL1412I68.5 0.01 0.00 0.01 120.0 0.05 330.0 0.0 0
68.50 CL1420I68.5 0.12 0.10 0.01 348.0 0.07 626.0 685.0 685
68.50 CL1426I68.5 0.03 0.00 0.02 589.0 0.10 993.0 0.0 0
69.00 CL1405I69 0.03 0.00 0.01 10.0 0.03 136.0 0.0 0
69.00 CL1412I69 0.04 0.00 0.01 10.0 0.04 143.0 0.0 0
69.00 CL1420I69 0.05 0.03 0.01 163.0 0.06 440.0 5.0 15
69.00 CL1426I69 0.02 0.00 0.01 471.0 0.08 398.0 0.0 0
69.50 CL1405I69.5 0.03 0.00 0.01 10.0 0.02 53.0 0.0 0
69.50 CL1412I69.5 0.04 0.00 0.01 10.0 0.04 158.0 0.0 0
69.50 CL1420I69.5 0.01 0.00 0.01 48.0 0.05 372.0 0.0 0
69.50 CL1426I69.5 0.02 0.00 0.01 243.0 0.07 401.0 0.0 0
70.00 CL1405I70 0.03 0.00 0.01 10.0 0.02 50.0 0.0 0
70.00 CL1412I70 0.05 0.01 0.01 10.0 0.04 106.0 1.0 1
70.00 CL1420I70 0.04 0.03 0.01 52.0 0.06 164.0 1.0 1,501
70.00 CL1426I70 0.02 0.00 0.01 105.0 0.07 462.0 0.0 0
70.50 CL1420I70.5 0.06 0.05 0.01 44.0 0.05 255.0 3.0 3
71.00 CL1420I71 0.01 0.00 0.01 67.0 0.05 204.0 0.0 0
72.50 CL1405I72.5 0.03 0.00 0.00 0.0 0.02 59.0 0.0 0
72.50 CL1412I72.5 0.03 0.00 0.01 10.0 0.03 38.0 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 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
75.00 CL1412I75 0.02 0.00 0.01 10.0 0.02 54.0 0.0 0
75.00 CL1420I75 0.03 0.00 0.01 10.0 0.03 138.0 2.0 8
77.50 CL1420I77.5 0.04 0.01 0.01 10.0 0.03 153.0 28.0 28
80.00 CL1420I80 0.02 0.00 0.01 5.0 0.02 68.0 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 78.0 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 78.0 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 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
55.00 CL1412U55 0.03 0.00 0.01 10.0 0.03 134.0 0.0 0
55.00 CL1420U55 0.03 0.02 0.01 42.0 0.04 23.0 10.0 55
56.50 CL1420U56.5 0.01 0.00 0.01 50.0 0.06 313.0 0.0 0
57.00 CL1420U57 0.01 0.00 0.01 128.0 0.07 295.0 0.0 0
57.50 CL1405U57.5 0.02 0.00 0.01 10.0 0.02 53.0 0.0 0
57.50 CL1412U57.5 0.01 0.00 0.01 31.0 0.04 111.0 0.0 0
57.50 CL1420U57.5 0.09 0.08 0.01 186.0 0.07 601.0 6.0 22
58.00 CL1420U58 0.01 0.00 0.01 223.0 0.07 360.0 0.0 0
58.50 CL1420U58.5 0.04 0.02 0.02 163.0 0.07 342.0 25.0 25
59.00 CL1420U59 0.02 0.00 0.02 160.0 0.08 441.0 0.0 0
59.50 CL1420U59.5 0.04 0.02 0.02 271.0 0.08 560.0 2.0 0
60.00 CL1405U60 0.06 0.03 0.01 10.0 0.04 109.0 6.0 6
60.00 CL1412U60 0.01 0.00 0.01 102.0 0.08 987.0 0.0 0
60.00 CL1420U60 0.06 0.00 0.03 20.0 0.09 672.0 20.0 360
60.00 CL1426U60 0.19 0.15 0.04 270.0 0.12 1374.0 5.0 7
60.50 CL1405U60.5 0.05 0.00 0.01 10.0 0.05 257.0 0.0 0
60.50 CL1412U60.5 0.02 0.00 0.02 21.0 0.09 985.0 0.0 0
60.50 CL1420U60.5 0.03 0.00 0.02 528.0 0.10 715.0 0.0 0
60.50 CL1426U60.5 0.05 0.00 0.04 1267.0 0.13 699.0 0.0 0
61.00 CL1405U61 0.06 0.00 0.01 10.0 0.06 260.0 0.0 0
61.00 CL1412U61 0.02 0.00 0.01 605.0 0.10 1166.0 0.0 0
61.00 CL1420U61 0.04 0.00 0.02 802.0 0.11 703.0 0.0 0
61.00 CL1426U61 0.06 0.00 0.05 1209.0 0.16 928.0 0.0 0
61.50 CL1405U61.5 0.06 0.00 0.01 10.0 0.07 581.0 0.0 0
61.50 CL1412U61.5 0.03 0.00 0.01 895.0 0.11 1048.0 0.0 0
61.50 CL1420U61.5 0.14 0.09 0.05 555.0 0.13 755.0 2.0 13
61.50 CL1426U61.5 0.09 0.00 0.08 1431.0 0.19 1006.0 0.0 0
62.00 CL1405U62 0.05 -0.02 0.01 10.0 0.08 859.0 20.0 23
62.00 CL1412U62 0.04 0.00 0.03 827.0 0.13 919.0 0.0 0
62.00 CL1420U62 0.26 0.18 0.07 917.0 0.16 907.0 15.0 19
62.00 CL1426U62 0.53 0.41 0.12 1405.0 0.22 887.0 36.0 36
62.50 CL1405U62.5 0.05 -0.03 0.01 30.0 0.09 1058.0 7.0 5
62.50 CL1412U62.5 0.06 0.00 0.04 1018.0 0.15 982.0 0.0 0
62.50 CL1420U62.5 0.15 0.00 0.14 31.0 0.17 418.0 36.0 12,158
62.50 CL1426U62.5 0.42 0.24 0.20 101.0 0.28 890.0 3.0 3
63.00 CL1405U63 0.02 0.00 0.01 934.0 0.11 1136.0 0.0 0
63.00 CL1412U63 0.14 0.03 0.11 109.0 0.15 136.0 10.0 0
63.00 CL1420U63 0.24 0.06 0.20 130.0 0.23 207.0 4.0 278
63.00 CL1426U63 0.31 0.04 0.27 1534.0 0.39 927.0 3.0 0
63.50 CL1405U63.5 0.08 0.02 0.05 45.0 0.13 1424.0 20.0 0
63.50 CL1412U63.5 0.60 0.43 0.19 191.0 0.29 1097.0 3.0 5
63.50 CL1420U63.5 0.31 0.04 0.30 159.0 0.35 388.0 25.0 136
63.50 CL1426U63.5 0.42 0.05 0.42 11.0 0.51 750.0 1.0 2
64.00 CL1405U64 0.18 0.06 0.13 123.0 0.22 1186.0 12.0 28
64.00 CL1412U64 0.43 0.15 0.33 172.0 0.44 1216.0 7.0 30
64.00 CL1420U64 0.43 -0.04 0.48 10.0 0.52 58.0 100.0 202
64.00 CL1426U64 0.64 0.13 0.59 45.0 0.65 102.0 4.0 31
64.50 CL1405U64.5 0.47 0.22 0.32 114.0 0.48 1239.0 15.0 12
64.50 CL1412U64.5 0.56 0.12 0.55 97.0 0.63 489.0 1.0 18
64.50 CL1420U64.5 0.74 0.09 0.69 2.0 0.72 97.0 3.0 66
64.50 CL1426U64.5 0.70 0.00 0.80 124.0 0.91 1100.0 0.0 0
65.00 CL1405U65 0.76 0.15 0.66 11.0 0.83 792.0 335.0 27
65.00 CL1412U65 0.68 0.00 0.84 109.0 0.94 246.0 0.0 0
65.00 CL1420U65 1.08 0.21 0.96 11.0 1.02 321.0 94.0 6,362
65.00 CL1426U65 1.15 0.20 1.09 31.0 1.16 561.0 4.0 12
65.50 CL1405U65.5 0.87 0.00 0.90 941.0 1.40 914.0 0.0 0
65.50 CL1412U65.5 2.01 0.99 1.22 94.0 1.31 115.0 4.0 4
65.50 CL1420U65.5 1.19 0.06 1.33 45.0 1.39 235.0 10.0 12
65.50 CL1426U65.5 1.56 0.30 1.41 82.0 1.48 22.0 3.0 12
66.00 CL1405U66 1.26 0.00 1.32 824.0 1.88 568.0 0.0 0
66.00 CL1412U66 1.81 0.47 1.41 1680.0 1.93 997.0 8.0 4
66.00 CL1420U66 1.50 0.01 1.71 102.0 1.99 987.0 4.0 6
66.00 CL1426U66 2.34 0.76 1.78 115.0 1.86 22.0 2.0 2
66.50 CL1405U66.5 1.74 0.00 1.81 847.0 2.39 595.0 0.0 0
66.50 CL1412U66.5 1.79 0.00 1.85 1031.0 2.41 635.0 0.0 0
66.50 CL1420U66.5 2.31 0.46 1.98 1370.0 2.44 1006.0 6.0 0
66.50 CL1426U66.5 1.99 0.00 2.02 770.0 2.50 700.0 0.0 0
67.00 CL1405U67 2.16 0.00 2.30 838.0 2.87 756.0 0.0 0
67.00 CL1412U67 2.11 0.00 2.33 997.0 2.90 634.0 0.0 0
67.00 CL1420U67 2.78 0.63 2.43 1153.0 2.92 744.0 3.0 0
67.00 CL1426U67 2.20 0.00 2.38 713.0 2.96 633.0 0.0 0
67.50 CL1405U67.5 2.60 0.00 2.80 835.0 3.40 734.0 0.0 0
67.50 CL1412U67.5 2.60 0.00 2.80 931.0 3.40 515.0 0.0 0
67.50 CL1420U67.5 3.10 0.45 2.90 1099.0 3.45 725.0 1.0 5,468
67.50 CL1426U67.5 3.44 0.79 2.88 645.0 3.45 625.0 6.0 6
68.00 CL1405U68 3.10 0.00 3.30 77.0 3.90 747.0 0.0 0
68.00 CL1412U68 3.10 0.00 3.30 877.0 3.90 632.0 0.0 0
68.00 CL1420U68 3.10 0.00 3.35 916.0 3.90 720.0 0.0 0
68.00 CL1426U68 3.15 0.00 3.30 635.0 3.95 522.0 0.0 0
68.50 CL1405U68.5 3.45 0.00 3.75 475.0 4.40 201.0 0.0 0
68.50 CL1412U68.5 3.60 0.00 3.75 932.0 4.40 769.0 0.0 0
68.50 CL1420U68.5 3.60 0.00 3.85 751.0 4.40 523.0 0.0 0
68.50 CL1426U68.5 3.60 0.00 3.80 680.0 4.40 598.0 0.0 0
69.00 CL1405U69 4.00 0.00 4.25 85.0 4.90 166.0 0.0 0
69.00 CL1412U69 4.10 0.00 4.25 927.0 4.90 751.0 0.0 0
69.00 CL1420U69 4.10 0.00 4.35 748.0 4.90 527.0 0.0 0
69.00 CL1426U69 4.10 0.00 4.25 675.0 4.90 567.0 0.0 0
69.50 CL1405U69.5 4.45 0.00 4.75 58.0 5.65 55.0 0.0 0
69.50 CL1412U69.5 4.45 0.00 4.75 921.0 5.40 748.0 0.0 0
69.50 CL1420U69.5 4.60 0.00 4.85 746.0 5.40 474.0 0.0 0
69.50 CL1426U69.5 4.60 0.00 4.80 674.0 5.40 574.0 0.0 0
70.00 CL1405U70 4.95 0.00 5.25 156.0 6.15 169.0 0.0 0
70.00 CL1412U70 4.90 0.00 5.25 828.0 5.95 739.0 0.0 0
70.00 CL1420U70 5.31 0.26 5.30 726.0 5.90 539.0 9.0 178
70.00 CL1426U70 5.15 0.00 5.25 865.0 5.90 629.0 0.0 0
70.50 CL1420U70.5 5.50 0.00 5.80 742.0 6.40 566.0 0.0 0
71.00 CL1420U71 5.95 0.00 6.30 220.0 6.90 70.0 0.0 0
72.50 CL1405U72.5 7.45 0.00 7.75 46.0 8.40 46.0 0.0 0
72.50 CL1412U72.5 7.20 0.00 7.70 46.0 8.55 46.0 0.0 0
72.50 CL1420U72.5 8.24 0.79 7.80 100.0 8.40 89.0 26.0 26
75.00 CL1405U75 8.75 0.00 8.90 140.0 10.95 140.0 0.0 0
75.00 CL1412U75 9.75 0.00 9.75 340.0 11.00 150.0 0.0 0
75.00 CL1420U75 10.77 1.97 8.85 141.0 12.10 20.0 23.0 23
77.50 CL1420U77.5 11.35 0.00 11.35 144.0 14.60 20.0 0.0 0
80.00 CL1420U80 15.77 1.92 13.85 172.0 17.10 69.0 123.0 1
82.50 CL1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CL1420U85 18.85 0.00 18.85 54.0 22.10 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 24.45 0.00 25.20 162.0 25.95 49.0 0.0 0
Trading Center