$68.34 +0.28 (0.41%) Colgate-Palmolive Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 68.34
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.28 (0.41%)
Prev Close: 68.06
Open: 68.63
Bid: 68.33
Ask: 68.35
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1428K45 19.50 -2.35 23.00 300.0 24.00 180.0 56.0 56
47.50 CL1428K47.5 19.05 0.00 19.30 60.0 22.80 1.0 0.0 0
50.00 CL1428K50 16.55 0.00 16.80 112.0 20.55 1.0 0.0 0
55.00 CL1428K55 11.50 0.00 12.55 112.0 14.65 112.0 0.0 0
57.00 CL1428K57 9.50 0.00 10.05 231.0 13.25 210.0 0.0 0
58.00 CL1428K58 8.50 0.00 10.05 272.0 10.85 628.0 0.0 0
58.50 CL1428K58.5 8.05 0.00 9.60 433.0 10.55 493.0 0.0 0
59.00 CL1428K59 8.05 0.00 9.25 134.0 9.95 134.0 0.0 0
59.50 CL1428K59.5 8.05 0.00 8.75 144.0 9.50 246.0 0.0 0
60.00 CL1428K60 7.55 0.00 8.35 181.0 9.00 440.0 0.0 0
60.50 CL1428K60.5 7.05 0.00 7.85 199.0 8.45 496.0 0.0 0
61.00 CL1428K61 6.55 0.00 7.35 223.0 7.95 504.0 0.0 0
61.50 CL1428K61.5 6.05 0.00 6.85 205.0 7.45 504.0 0.0 0
62.00 CL1428K62 3.80 -1.75 6.25 512.0 6.95 948.0 36.0 36
62.50 CL1428K62.5 3.25 -1.80 5.80 192.0 6.45 1009.0 10.0 20
63.00 CL1428K63 2.13 -2.52 5.35 197.0 5.95 459.0 10.0 11
63.50 CL1428K63.5 2.45 -1.70 4.80 49.0 5.45 394.0 1.0 11
64.00 CL1428K64 1.45 -2.20 4.30 52.0 4.95 1004.0 10.0 20
64.50 CL1428K64.5 1.25 -1.90 3.80 32.0 4.45 489.0 10.0 10
65.00 CL1428K65 2.08 -0.77 3.35 82.0 3.95 496.0 1.0 1
65.50 CL1428K65.5 2.50 0.06 2.90 87.0 3.45 581.0 7.0 4
66.00 CL1428K66 2.99 1.14 2.40 91.0 2.94 570.0 1.0 3
66.50 CL1428K66.5 1.77 0.29 1.90 38.0 2.45 1018.0 1.0 109
67.00 CL1428K67 1.17 0.10 1.39 80.0 1.96 1296.0 10.0 237
67.50 CL1428K67.5 1.15 0.41 0.98 240.0 1.32 974.0 8.0 25
68.00 CL1428K68 0.65 0.24 0.62 125.0 0.83 1466.0 20.0 40
68.50 CL1428K68.5 0.44 0.15 0.33 64.0 0.41 174.0 39.0 141
69.00 CL1428K69 0.20 0.08 0.17 28.0 0.21 52.0 33.0 2
69.50 CL1428K69.5 0.01 0.00 0.08 44.0 0.18 1399.0 0.0 0
70.00 CL1428K70 0.01 0.00 0.03 54.0 0.11 716.0 0.0 0
70.50 CL1428K70.5 0.06 0.05 0.01 79.0 0.08 621.0 5.0 5
71.00 CL1428K71 0.01 0.00 0.01 10.0 0.06 428.0 0.0 0
71.50 CL1428K71.5 0.01 0.00 0.01 10.0 0.05 237.0 0.0 0
72.00 CL1428K72 0.01 0.00 0.01 10.0 0.04 145.0 0.0 0
72.50 CL1428K72.5 0.01 0.00 0.01 10.0 0.04 135.0 0.0 0
73.00 CL1428K73 0.01 0.00 0.01 10.0 0.03 105.0 0.0 0
73.50 CL1428K73.5 0.01 0.00 0.01 10.0 0.03 112.0 0.0 0
74.00 CL1428K74 0.01 0.00 0.01 10.0 0.03 99.0 0.0 0
74.50 CL1428K74.5 0.01 0.00 0.01 10.0 0.03 45.0 0.0 0
75.00 CL1428K75 0.03 0.00 0.01 10.0 0.03 45.0 0.0 0
76.00 CL1428K76 0.02 0.00 0.00 0.0 0.02 19.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1428W45 0.04 0.01 0.01 41.0 0.03 98.0 20.0 20
47.50 CL1428W47.5 0.04 0.01 0.01 20.0 0.03 99.0 12.0 12
50.00 CL1428W50 0.03 0.00 0.01 10.0 0.03 121.0 0.0 0
55.00 CL1428W55 0.01 0.00 0.01 10.0 0.03 121.0 0.0 0
57.00 CL1428W57 0.01 0.00 0.01 10.0 0.02 19.0 0.0 0
58.00 CL1428W58 0.02 0.00 0.01 10.0 0.02 10.0 1.0 5
58.50 CL1428W58.5 0.02 0.00 0.01 10.0 0.02 2.0 1.0 118
59.00 CL1428W59 0.02 0.00 0.01 10.0 0.02 2.0 1.0 61
59.50 CL1428W59.5 0.53 0.52 0.01 10.0 0.02 2.0 29.0 29
60.00 CL1428W60 0.60 0.59 0.01 10.0 0.03 22.0 158.0 158
60.50 CL1428W60.5 0.69 0.68 0.02 10.0 0.03 13.0 82.0 82
61.00 CL1428W61 0.03 0.00 0.01 5.0 0.03 3.0 1.0 31
61.50 CL1428W61.5 0.03 0.00 0.01 10.0 0.03 19.0 1.0 131
62.00 CL1428W62 0.01 0.00 0.01 10.0 0.03 18.0 0.0 0
62.50 CL1428W62.5 0.01 0.00 0.01 10.0 0.03 18.0 0.0 0
63.00 CL1428W63 0.01 0.00 0.01 10.0 0.04 140.0 0.0 0
63.50 CL1428W63.5 0.01 0.00 0.01 1.0 0.05 195.0 0.0 0
64.00 CL1428W64 0.01 0.00 0.01 1.0 0.07 466.0 0.0 0
64.50 CL1428W64.5 0.94 0.93 0.01 1.0 0.10 1327.0 20.0 20
65.00 CL1428W65 0.07 0.06 0.01 39.0 0.11 1427.0 6.0 15
65.50 CL1428W65.5 0.02 0.00 0.01 21.0 0.12 1498.0 0.0 0
66.00 CL1428W66 2.93 2.90 0.03 404.0 0.13 983.0 2.0 2
66.50 CL1428W66.5 0.15 0.10 0.01 363.0 0.14 1571.0 1.0 4
67.00 CL1428W67 0.14 0.00 0.01 1376.0 0.14 1726.0 100.0 124
67.50 CL1428W67.5 0.10 -0.12 0.07 987.0 0.15 175.0 1.0 107
68.00 CL1428W68 0.39 0.00 0.14 1109.0 0.27 232.0 0.0 0
68.50 CL1428W68.5 0.49 -0.18 0.40 119.0 0.49 203.0 1.0 207
69.00 CL1428W69 1.50 0.52 0.57 1414.0 0.80 28.0 90.0 196
69.50 CL1428W69.5 1.16 0.00 0.95 715.0 1.24 395.0 0.0 0
70.00 CL1428W70 1.61 0.00 1.18 404.0 1.76 148.0 0.0 0
70.50 CL1428W70.5 2.09 0.00 1.64 413.0 2.20 47.0 0.0 0
71.00 CL1428W71 2.59 0.00 2.12 315.0 2.79 77.0 0.0 0
71.50 CL1428W71.5 3.05 0.00 2.62 178.0 3.25 54.0 0.0 0
72.00 CL1428W72 3.55 0.00 3.10 181.0 3.95 1.0 0.0 0
72.50 CL1428W72.5 4.05 0.00 3.60 134.0 4.30 134.0 0.0 0
73.00 CL1428W73 4.55 0.00 4.10 134.0 4.85 134.0 0.0 0
73.50 CL1428W73.5 4.05 0.00 4.55 113.0 5.35 84.0 0.0 0
74.00 CL1428W74 4.90 0.00 5.05 95.0 5.95 95.0 0.0 0
74.50 CL1428W74.5 5.30 0.00 5.60 95.0 6.35 95.0 0.0 0
75.00 CL1428W75 5.40 0.00 6.05 112.0 6.85 79.0 0.0 0
76.00 CL1428W76 6.60 0.00 7.10 95.0 7.85 95.0 0.0 0