Colgate-Palmolive Co $66.43

up +0.56


24/4/2014 04:15 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Last Trade: 66.43
Trade Time: Apr 24 04:15 PM Eastern Daylight Time
Change: 0.56 (0.85 %)
Prev Close: 65.87
Open: 66.05
Bid: 66.41
Ask: 66.42
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 65%
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1425D50 15.55 0.00 15.65 200.0 17.20 56.0 0.0 0
55.00 CL1425D55 10.55 0.00 10.70 136.0 12.25 47.0 0.0 0
57.50 CL1425D57.5 8.25 0.00 8.40 732.0 9.05 129.0 0.0 0
60.00 CL1425D60 5.80 0.00 5.90 945.0 6.55 166.0 0.0 0
60.50 CL1425D60.5 5.30 0.00 5.40 953.0 6.05 134.0 0.0 0
61.00 CL1425D61 4.80 0.00 4.90 938.0 5.55 116.0 0.0 0
61.50 CL1425D61.5 4.30 0.00 4.40 939.0 5.05 123.0 0.0 0
62.00 CL1425D62 3.80 0.00 3.95 945.0 4.55 121.0 0.0 0
62.50 CL1425D62.5 3.30 0.00 3.45 956.0 4.05 117.0 0.0 0
63.00 CL1425D63 2.84 0.00 2.95 926.0 3.50 48.0 0.0 0
63.50 CL1425D63.5 2.38 0.00 2.49 896.0 3.05 95.0 0.0 0
64.00 CL1425D64 1.95 0.00 2.02 939.0 2.55 97.0 0.0 0
64.50 CL1425D64.5 2.41 0.86 1.79 988.0 2.10 102.0 235.0 79
65.00 CL1425D65 2.02 0.81 1.51 144.0 1.63 48.0 60.0 30
65.50 CL1425D65.5 1.00 0.12 1.16 10.0 1.23 66.0 4.0 326
66.00 CL1425D66 0.77 0.16 0.83 20.0 0.88 55.0 31.0 191
66.50 CL1425D66.5 0.53 0.01 0.55 10.0 0.59 12.0 182.0 35
67.00 CL1425D67 0.33 0.02 0.35 10.0 0.38 12.0 102.0 207
67.50 CL1425D67.5 0.18 0.04 0.20 21.0 0.24 272.0 161.0 12
68.00 CL1425D68 0.14 0.06 0.09 82.0 0.14 128.0 105.0 61
68.50 CL1425D68.5 0.07 0.02 0.04 54.0 0.09 340.0 10.0 10
69.00 CL1425D69 0.08 0.07 0.02 31.0 0.10 659.0 3.0 15
69.50 CL1425D69.5 0.01 0.00 0.01 10.0 0.15 535.0 1.0 1
70.00 CL1425D70 0.14 0.00 0.02 54.0 0.13 574.0 0.0 0
70.50 CL1425D70.5 0.05 -0.06 0.01 77.0 0.08 323.0 10.0 0
71.00 CL1425D71 0.08 0.00 0.01 24.0 0.05 201.0 0.0 0
71.50 CL1425D71.5 0.06 0.00 0.00 0.0 0.03 301.0 0.0 0
72.00 CL1425D72 0.04 0.00 0.00 0.0 0.02 301.0 0.0 0
72.50 CL1425D72.5 0.03 0.00 0.00 0.0 0.02 301.0 0.0 0
73.00 CL1425D73 0.03 0.00 0.00 0.0 0.02 301.0 0.0 0
73.50 CL1425D73.5 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
74.00 CL1425D74 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
74.50 CL1425D74.5 0.02 0.00 0.00 0.0 0.02 36.0 0.0 0
75.00 CL1425D75 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
80.00 CL1425D80 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
85.00 CL1425D85 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 CL1425P50 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
55.00 CL1425P55 0.02 0.00 0.00 0.0 0.02 301.0 0.0 0
57.50 CL1425P57.5 0.03 0.00 0.01 10.0 0.02 301.0 0.0 0
60.00 CL1425P60 0.03 -0.03 0.01 82.0 0.03 55.0 30.0 30
60.50 CL1425P60.5 0.03 -0.05 0.01 171.0 0.03 92.0 2.0 2
61.00 CL1425P61 0.02 -0.09 0.01 182.0 0.03 73.0 1.0 1
61.50 CL1425P61.5 0.02 -0.01 0.01 10.0 0.03 63.0 31.0 35
62.00 CL1425P62 0.02 0.00 0.01 34.0 0.05 278.0 0.0 0
62.50 CL1425P62.5 0.03 0.01 0.01 10.0 0.03 10.0 22.0 0
63.00 CL1425P63 0.05 0.03 0.01 34.0 0.04 10.0 174.0 0
63.50 CL1425P63.5 0.05 -0.04 0.03 5.0 0.06 10.0 24.0 0
64.00 CL1425P64 0.06 -0.10 0.05 27.0 0.07 25.0 187.0 10
64.50 CL1425P64.5 0.13 -0.09 0.09 31.0 0.14 220.0 50.0 115
65.00 CL1425P65 0.22 -0.15 0.15 21.0 0.21 330.0 120.0 274
65.50 CL1425P65.5 0.33 -0.20 0.26 21.0 0.31 213.0 30.0 28
66.00 CL1425P66 0.45 -0.32 0.40 31.0 0.46 77.0 99.0 64
66.50 CL1425P66.5 0.66 -0.30 0.63 10.0 0.69 79.0 19.0 17
67.00 CL1425P67 0.97 -0.36 0.92 10.0 0.98 86.0 28.0 7
67.50 CL1425P67.5 1.35 -0.37 1.24 34.0 1.40 34.0 9.0 9
68.00 CL1425P68 1.93 0.00 1.63 59.0 1.91 408.0 1.0 1
68.50 CL1425P68.5 2.14 0.00 2.06 112.0 2.68 364.0 0.0 0
69.00 CL1425P69 2.49 0.00 2.54 151.0 3.15 298.0 0.0 0
69.50 CL1425P69.5 2.95 0.00 3.00 410.0 3.65 563.0 0.0 0
70.00 CL1425P70 3.45 0.00 3.50 198.0 4.15 492.0 0.0 0
70.50 CL1425P70.5 3.95 0.00 4.00 339.0 4.65 612.0 0.0 0
71.00 CL1425P71 4.45 0.00 4.50 216.0 5.15 556.0 0.0 0
71.50 CL1425P71.5 4.90 0.00 5.00 34.0 5.75 34.0 0.0 0
72.00 CL1425P72 5.35 0.00 5.45 34.0 6.25 34.0 0.0 0
72.50 CL1425P72.5 5.85 0.00 6.00 34.0 6.70 34.0 0.0 0
73.00 CL1425P73 6.25 0.00 6.35 46.0 7.20 31.0 0.0 0
73.50 CL1425P73.5 6.85 0.00 6.95 34.0 7.70 34.0 0.0 0
74.00 CL1425P74 7.25 0.00 7.35 46.0 8.20 31.0 0.0 0
74.50 CL1425P74.5 7.85 0.00 7.90 46.0 8.70 31.0 0.0 0
75.00 CL1425P75 8.35 0.00 8.40 46.0 9.20 31.0 0.0 0
80.00 CL1425P80 12.50 0.00 13.40 10.0 14.35 10.0 0.0 0
85.00 CL1425P85 17.50 0.00 17.05 10.0 20.25 10.0 0.0 0
Trading Center