$65.33 +0.28 (0.43%) Colgate-Palmolive Co - NYSE

Oct. 24, 2014 | 02:00 PM
Last Trade: 65.33
Trade Time: Oct 24 02:00 PM Eastern Daylight Time
Change: +0.28 (0.43%)
Prev Close: 65.05
Open: 64.17
Bid: 65.33
Ask: 65.34
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1424J45 19.40 0.00 18.25 540.0 20.80 225.0 0.0 0
50.00 CL1424J50 14.00 0.00 13.20 180.0 16.00 170.0 0.0 0
52.50 CL1424J52.5 12.20 0.00 10.75 180.0 13.90 45.0 0.0 0
55.00 CL1424J55 9.75 0.00 8.80 449.0 10.90 15.0 0.0 0
55.00 CL1431J55 9.80 0.00 9.50 511.0 10.80 124.0 0.0 0
56.50 CL1424J56.5 8.25 0.00 8.00 151.0 9.30 31.0 0.0 0
57.00 CL1424J57 7.75 0.00 7.50 151.0 8.80 31.0 0.0 0
57.00 CL1431J57 7.80 0.00 7.55 495.0 8.80 159.0 0.0 0
57.50 CL1424J57.5 7.25 0.00 7.00 151.0 8.30 31.0 0.0 0
57.50 CL1431J57.5 7.30 0.00 7.05 537.0 8.30 159.0 0.0 0
58.00 CL1424J58 6.75 0.00 6.55 204.0 7.80 119.0 0.0 0
58.00 CL1431J58 6.80 0.00 6.55 618.0 7.80 144.0 0.0 0
58.50 CL1424J58.5 5.20 -1.05 6.05 214.0 7.30 119.0 10.0 10
58.50 CL1431J58.5 6.35 0.00 6.05 543.0 7.30 127.0 0.0 0
59.00 CL1424J59 5.00 -0.75 5.50 259.0 6.80 53.0 9.0 9
59.00 CL1431J59 5.85 0.00 5.55 507.0 6.85 128.0 0.0 0
59.50 CL1424J59.5 4.60 -0.65 5.00 583.0 6.30 340.0 21.0 35
59.50 CL1431J59.5 5.35 0.00 5.05 541.0 6.35 131.0 0.0 0
60.00 CL1424J60 4.50 -0.25 4.50 988.0 5.80 973.0 10.0 10
60.00 CL1431J60 5.50 0.65 4.55 537.0 5.85 131.0 1.0 1
60.50 CL1424J60.5 4.30 0.00 4.00 599.0 5.30 530.0 0.0 0
60.50 CL1431J60.5 4.35 0.00 4.05 544.0 5.35 145.0 0.0 0
61.00 CL1424J61 3.80 0.00 3.50 622.0 4.80 598.0 0.0 0
61.00 CL1431J61 2.76 -1.19 3.60 1036.0 4.80 343.0 4.0 4
61.50 CL1424J61.5 2.97 0.00 3.00 661.0 4.30 607.0 0.0 0
61.50 CL1431J61.5 3.50 0.00 3.10 481.0 4.35 121.0 0.0 0
62.00 CL1424J62 2.92 0.00 2.54 755.0 3.80 623.0 0.0 0
62.00 CL1431J62 3.05 0.00 2.64 579.0 3.85 238.0 0.0 0
62.50 CL1424J62.5 1.55 -0.95 2.05 1245.0 3.30 1012.0 1.0 16
62.50 CL1431J62.5 3.10 0.48 2.18 1203.0 3.35 494.0 2.0 12
63.00 CL1424J63 2.09 -0.19 1.57 1190.0 2.77 713.0 1.0 33
63.00 CL1431J63 2.14 -0.12 1.75 1281.0 2.85 875.0 13.0 14
63.50 CL1424J63.5 1.85 0.10 1.09 1208.0 2.27 975.0 3.0 3
63.50 CL1431J63.5 2.96 1.03 1.58 1411.0 2.40 1062.0 19.0 19
64.00 CL1424J64 1.46 -0.08 1.20 875.0 1.48 908.0 3.0 169
64.00 CL1431J64 1.55 0.00 1.45 927.0 1.62 176.0 0.0 0
64.50 CL1424J64.5 0.90 -0.30 0.71 604.0 1.24 1071.0 13.0 49
64.50 CL1431J64.5 0.73 -0.59 1.11 91.0 1.20 56.0 18.0 29
65.00 CL1424J65 0.37 -0.54 0.29 541.0 0.45 60.0 5.0 253
65.00 CL1431J65 0.60 -0.44 0.76 465.0 0.86 102.0 12.0 44
65.50 CL1424J65.5 0.25 -0.36 0.05 52.0 0.13 271.0 87.0 523
65.50 CL1431J65.5 0.43 -0.31 0.49 362.0 0.58 175.0 14.0 6
66.00 CL1424J66 0.06 -0.44 0.01 2.0 0.11 1164.0 68.0 239
66.00 CL1431J66 0.34 -0.43 0.29 361.0 0.38 317.0 54.0 747
66.50 CL1424J66.5 0.03 -0.29 0.29 51.0 0.06 288.0 138.0 242
66.50 CL1431J66.5 0.25 -0.15 0.16 157.0 0.23 289.0 9.0 8
67.00 CL1424J67 0.22 0.00 0.17 90.0 0.05 413.0 50.0 103
67.00 CL1431J67 0.12 -0.17 0.07 812.0 0.18 692.0 90.0 5
67.50 CL1424J67.5 0.13 0.00 0.09 29.0 0.02 1.0 19.0 136
67.50 CL1431J67.5 0.30 0.10 0.03 637.0 0.12 840.0 45.0 1,245
68.00 CL1424J68 0.07 0.00 0.05 113.0 0.02 36.0 19.0 44
68.00 CL1431J68 0.23 0.00 0.01 601.0 0.08 498.0 10.0 174
68.50 CL1424J68.5 0.02 0.00 0.02 219.0 0.02 51.0 0.0 0
68.50 CL1431J68.5 0.09 0.00 0.09 408.0 0.06 297.0 0.0 0
69.00 CL1424J69 0.10 0.00 0.03 43.0 0.02 1.0 20.0 20
69.00 CL1431J69 0.05 0.00 0.05 402.0 0.05 318.0 0.0 0
69.50 CL1424J69.5 0.01 0.00 0.01 53.0 0.02 42.0 0.0 0
69.50 CL1431J69.5 0.03 0.00 0.03 370.0 0.04 115.0 0.0 0
70.00 CL1424J70 0.01 0.00 0.01 47.0 0.02 42.0 0.0 0
70.00 CL1431J70 0.01 0.00 0.01 319.0 0.04 132.0 0.0 0
70.50 CL1424J70.5 0.10 0.00 0.01 62.0 0.02 39.0 0.0 0
70.50 CL1431J70.5 0.01 0.00 0.01 10.0 0.04 86.0 0.0 0
71.00 CL1424J71 0.07 0.00 0.01 25.0 0.02 41.0 0.0 0
71.00 CL1431J71 0.10 -0.03 0.01 161.0 0.04 119.0 1200.0 1,200
71.50 CL1424J71.5 0.10 0.05 0.01 64.0 0.02 42.0 10.0 10
71.50 CL1431J71.5 0.12 0.00 0.01 88.0 0.05 153.0 0.0 0
72.00 CL1424J72 0.04 0.00 0.01 35.0 0.02 42.0 0.0 0
72.00 CL1431J72 0.10 0.00 0.01 10.0 0.03 56.0 0.0 0
75.00 CL1424J75 0.03 0.00 0.00 0.0 0.02 42.0 0.0 0
75.00 CL1431J75 0.14 0.00 0.00 0.0 0.02 39.0 0.0 0
80.00 CL1424J80 0.01 0.00 0.00 0.0 0.02 42.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1424V45 0.03 0.00 0.00 0.0 0.02 50.0 0.0 0
50.00 CL1424V50 0.01 0.00 0.01 3.0 0.02 42.0 0.0 0
52.50 CL1424V52.5 0.03 0.00 0.01 21.0 0.02 1.0 0.0 0
55.00 CL1424V55 0.03 -0.02 0.01 100.0 0.02 42.0 5.0 5
55.00 CL1431V55 0.01 0.00 0.01 10.0 0.03 77.0 0.0 0
56.50 CL1424V56.5 0.03 0.00 0.01 10.0 0.02 43.0 0.0 0
57.00 CL1424V57 0.10 0.04 0.01 5.0 0.02 39.0 5.0 5
57.00 CL1431V57 0.04 0.00 0.01 482.0 0.04 2.0 2.0 2
57.50 CL1424V57.5 0.10 0.09 0.01 13.0 0.02 42.0 4.0 4
57.50 CL1431V57.5 0.01 0.00 0.01 499.0 0.05 71.0 0.0 0
58.00 CL1424V58 0.03 0.02 0.01 88.0 0.02 50.0 5.0 5
58.00 CL1431V58 0.01 0.00 0.01 351.0 0.06 168.0 0.0 0
58.50 CL1424V58.5 0.01 0.00 0.01 26.0 0.02 28.0 0.0 0
58.50 CL1431V58.5 0.07 0.05 0.01 10.0 0.09 534.0 6.0 6
59.00 CL1424V59 0.02 0.00 0.01 24.0 0.02 39.0 2.0 7
59.00 CL1431V59 0.02 0.00 0.01 10.0 0.09 779.0 0.0 0
59.50 CL1424V59.5 0.01 0.00 0.01 54.0 0.02 42.0 0.0 0
59.50 CL1431V59.5 0.03 0.00 0.01 235.0 0.10 952.0 0.0 0
60.00 CL1424V60 0.05 0.00 0.02 51.0 0.02 39.0 17.0 16
60.00 CL1431V60 0.20 0.16 0.01 441.0 0.10 490.0 6.0 7
60.50 CL1424V60.5 0.06 0.00 0.01 673.0 0.02 29.0 28.0 45
60.50 CL1431V60.5 0.40 0.35 0.02 281.0 0.12 1025.0 4.0 4
61.00 CL1424V61 0.05 0.00 0.01 249.0 0.02 29.0 3.0 17
61.00 CL1431V61 0.26 0.19 0.02 286.0 0.13 1000.0 2.0 26
61.50 CL1424V61.5 0.11 0.00 0.06 226.0 0.02 8.0 100.0 110
61.50 CL1431V61.5 0.57 0.49 0.02 857.0 0.13 1002.0 1.0 3
62.00 CL1424V62 0.15 0.00 0.11 39.0 0.03 141.0 89.0 117
62.00 CL1431V62 0.25 0.00 0.05 205.0 0.14 895.0 1.0 1
62.50 CL1424V62.5 0.19 0.00 0.10 485.0 0.02 1.0 104.0 101
62.50 CL1431V62.5 0.28 0.00 0.06 505.0 0.16 841.0 0.0 0
63.00 CL1424V63 0.02 -0.23 0.02 1.0 0.08 6.0 1.0 299
63.00 CL1431V63 0.30 0.00 0.08 743.0 0.18 702.0 2.0 23
63.50 CL1424V63.5 0.25 -0.11 0.01 72.0 0.09 951.0 5.0 504
63.50 CL1431V63.5 0.57 0.00 0.10 911.0 0.21 335.0 25.0 698
64.00 CL1424V64 0.01 -0.49 0.01 9.0 0.04 187.0 38.0 676
64.00 CL1431V64 0.20 -0.49 0.18 600.0 0.24 144.0 29.0 4,971
64.50 CL1424V64.5 0.20 -0.42 0.03 11.0 0.09 948.0 10.0 267
64.50 CL1431V64.5 0.86 -0.05 0.28 508.0 0.36 170.0 80.0 25
65.00 CL1424V65 0.05 -0.79 0.01 245.0 0.13 673.0 85.0 460
65.00 CL1431V65 1.15 0.14 0.44 82.0 0.53 255.0 120.0 36
65.50 CL1424V65.5 0.94 -0.21 0.19 105.0 0.32 215.0 64.0 101
65.50 CL1431V65.5 0.73 -0.39 0.65 51.0 0.74 105.0 70.0 90
66.00 CL1424V66 0.61 -0.83 0.61 87.0 0.83 438.0 3.0 14
66.00 CL1431V66 1.80 0.25 0.93 121.0 1.08 643.0 7.0 2
66.50 CL1424V66.5 1.70 0.00 0.75 1164.0 1.30 111.0 0.0 0
66.50 CL1431V66.5 1.87 0.00 1.32 40.0 1.41 88.0 0.0 0
67.00 CL1424V67 1.90 -0.30 1.24 537.0 1.82 141.0 1.0 20
67.00 CL1431V67 2.66 0.44 1.39 1036.0 2.01 593.0 1.0 1
67.50 CL1424V67.5 4.73 2.58 1.76 867.0 2.32 144.0 100.0 52
67.50 CL1431V67.5 2.61 0.00 1.82 484.0 2.63 275.0 0.0 0
68.00 CL1424V68 3.35 1.01 2.22 645.0 2.83 114.0 37.0 37
68.00 CL1431V68 4.15 1.69 2.29 1152.0 2.84 109.0 16.0 16
68.50 CL1424V68.5 3.45 0.66 2.77 730.0 3.30 115.0 10.0 10
68.50 CL1431V68.5 2.88 0.00 2.71 36.0 3.70 161.0 0.0 0
69.00 CL1424V69 3.15 0.00 3.20 235.0 3.85 81.0 0.0 0
69.00 CL1431V69 3.30 0.00 3.25 573.0 4.20 170.0 0.0 0
69.50 CL1424V69.5 3.55 0.00 3.70 235.0 4.35 80.0 0.0 0
69.50 CL1431V69.5 3.75 0.00 3.75 610.0 4.35 169.0 0.0 0
70.00 CL1424V70 4.05 0.00 4.20 233.0 4.80 51.0 0.0 0
70.00 CL1431V70 4.20 0.00 4.25 630.0 5.15 253.0 0.0 0
70.50 CL1424V70.5 4.55 0.00 4.70 230.0 5.30 61.0 0.0 0
70.50 CL1431V70.5 4.75 0.00 4.70 207.0 5.35 71.0 0.0 0
71.00 CL1424V71 5.05 0.00 5.20 100.0 5.85 80.0 0.0 0
71.00 CL1431V71 5.20 0.00 5.20 148.0 6.15 89.0 0.0 0
71.50 CL1424V71.5 8.45 2.90 5.75 84.0 6.35 80.0 10.0 10
71.50 CL1431V71.5 5.70 0.00 5.70 148.0 6.65 89.0 0.0 0
72.00 CL1424V72 6.00 0.00 6.20 189.0 6.80 61.0 0.0 0
72.00 CL1431V72 6.20 0.00 6.20 117.0 7.15 170.0 0.0 0
75.00 CL1424V75 8.95 0.00 8.60 140.0 10.55 140.0 0.0 0
75.00 CL1431V75 9.20 0.00 8.75 140.0 10.15 140.0 0.0 0
80.00 CL1424V80 13.55 0.00 14.15 140.0 14.80 68.0 0.0 0