$64.54 +0.81 (1.27%) Colgate-Palmolive Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 64.54
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.81 (1.27%)
Prev Close: 63.73
Open: 63.58
Bid: 64.51
Ask: 64.52
Options:

Call Options: CL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1424J45 18.35 0.00 17.95 973.0 19.75 162.0 0.0 0
50.00 CL1424J50 13.40 0.00 13.65 140.0 14.65 31.0 0.0 0
52.50 CL1424J52.5 10.90 0.00 11.15 140.0 12.20 32.0 0.0 0
55.00 CL1424J55 8.40 0.00 8.65 150.0 9.65 52.0 0.0 0
55.00 CL1431J55 0.00 0.00 8.40 832.0 9.70 62.0 0.0 0
56.50 CL1424J56.5 6.90 0.00 7.20 185.0 8.20 73.0 0.0 0
57.00 CL1424J57 6.40 0.00 6.70 589.0 7.70 72.0 0.0 0
57.00 CL1431J57 6.40 0.00 6.50 596.0 7.75 174.0 0.0 0
57.50 CL1424J57.5 5.85 0.00 6.20 551.0 7.15 50.0 0.0 0
57.50 CL1431J57.5 5.90 0.00 6.05 691.0 7.25 111.0 0.0 0
58.00 CL1424J58 5.40 0.00 5.75 580.0 6.70 52.0 0.0 0
58.00 CL1431J58 5.40 0.00 5.55 697.0 6.75 114.0 0.0 0
58.50 CL1424J58.5 5.20 0.30 5.25 774.0 6.20 85.0 10.0 10
58.50 CL1431J58.5 4.90 0.00 5.05 588.0 6.20 54.0 0.0 0
59.00 CL1424J59 5.00 0.90 4.80 687.0 5.70 30.0 9.0 9
59.00 CL1431J59 4.45 0.00 4.60 687.0 5.70 34.0 0.0 0
59.50 CL1424J59.5 4.60 0.95 4.30 1182.0 5.20 74.0 21.0 14
59.50 CL1431J59.5 4.05 0.00 4.10 641.0 5.25 112.0 0.0 0
60.00 CL1424J60 4.50 1.35 3.80 1259.0 4.75 92.0 10.0 0
60.00 CL1431J60 4.60 1.10 4.50 638.0 4.75 20.0 1.0 0
60.50 CL1424J60.5 2.71 0.00 3.35 651.0 4.25 114.0 0.0 0
60.50 CL1431J60.5 3.00 0.00 3.90 571.0 4.30 123.0 0.0 0
61.00 CL1424J61 2.58 0.00 2.91 1276.0 3.70 20.0 0.0 0
61.00 CL1431J61 2.76 0.00 3.45 661.0 3.80 73.0 4.0 4
61.50 CL1424J61.5 2.23 0.00 2.55 1440.0 3.30 524.0 0.0 0
61.50 CL1431J61.5 2.44 0.00 3.00 1167.0 3.35 108.0 0.0 0
62.00 CL1424J62 1.94 0.00 2.42 1157.0 2.81 201.0 0.0 0
62.00 CL1431J62 2.19 0.00 2.53 716.0 2.89 56.0 0.0 0
62.50 CL1424J62.5 1.55 -0.04 2.15 814.0 2.35 115.0 1.0 16
62.50 CL1431J62.5 3.10 1.32 2.27 504.0 2.47 48.0 2.0 12
63.00 CL1424J63 2.58 1.25 1.72 742.0 1.91 65.0 11.0 32
63.00 CL1431J63 1.33 0.00 1.87 333.0 2.06 30.0 8.0 8
63.50 CL1424J63.5 1.85 0.94 1.36 929.0 1.55 21.0 3.0 3
63.50 CL1431J63.5 2.96 1.91 1.53 603.0 1.69 21.0 19.0 19
64.00 CL1424J64 0.90 0.18 1.04 236.0 1.17 41.0 36.0 137
64.00 CL1431J64 0.79 0.00 1.22 186.0 1.36 208.0 0.0 0
64.50 CL1424J64.5 0.81 0.32 0.79 65.0 0.89 120.0 40.0 15
64.50 CL1431J64.5 0.60 0.02 0.92 637.0 1.06 82.0 27.0 29
65.00 CL1424J65 0.60 0.24 0.54 645.0 0.66 117.0 16.0 282
65.00 CL1431J65 0.70 0.22 0.68 653.0 0.80 47.0 10.0 27
65.50 CL1424J65.5 0.35 0.11 0.36 691.0 0.46 103.0 92.0 161
65.50 CL1431J65.5 0.55 0.23 0.48 440.0 0.59 56.0 1.0 6
66.00 CL1424J66 0.18 0.09 0.25 43.0 0.30 55.0 8.0 141
66.00 CL1431J66 0.40 0.12 0.37 39.0 0.43 119.0 7.0 729
66.50 CL1424J66.5 0.90 0.85 0.10 25.0 0.21 115.0 1.0 143
66.50 CL1431J66.5 0.20 0.06 0.25 201.0 0.32 157.0 8.0 2
67.00 CL1424J67 0.08 0.04 0.08 200.0 0.13 10.0 15.0 14
67.00 CL1431J67 0.26 0.19 0.13 1242.0 0.23 187.0 1.0 4
67.50 CL1424J67.5 0.01 -0.01 0.01 2151.0 0.18 1739.0 20.0 82
67.50 CL1431J67.5 0.30 0.24 0.08 420.0 0.19 496.0 45.0 1,245
68.00 CL1424J68 0.30 0.29 0.01 23.0 0.15 1025.0 13.0 20
68.00 CL1431J68 0.22 0.19 0.04 2342.0 0.16 630.0 4.0 124
68.50 CL1424J68.5 0.01 0.00 0.01 10.0 0.15 899.0 0.0 0
68.50 CL1431J68.5 0.01 0.00 0.02 2397.0 0.16 1202.0 0.0 0
69.00 CL1424J69 0.16 0.00 0.01 370.0 0.15 722.0 0.0 0
69.00 CL1431J69 0.02 0.00 0.01 375.0 0.15 1350.0 0.0 0
69.50 CL1424J69.5 0.15 0.00 0.01 239.0 0.13 750.0 0.0 0
69.50 CL1431J69.5 0.01 0.00 0.01 10.0 0.14 996.0 0.0 0
70.00 CL1424J70 0.14 0.00 0.01 113.0 0.12 538.0 0.0 0
70.00 CL1431J70 0.14 0.00 0.01 295.0 0.13 710.0 0.0 0
70.50 CL1424J70.5 0.14 0.00 0.01 62.0 0.11 514.0 0.0 0
70.50 CL1431J70.5 0.13 0.00 0.02 94.0 0.13 385.0 0.0 0
71.00 CL1424J71 0.12 0.00 0.01 25.0 0.10 372.0 0.0 0
71.00 CL1431J71 0.10 -0.02 0.01 161.0 0.12 726.0 1200.0 1,200
71.50 CL1424J71.5 0.10 -0.01 0.01 64.0 0.03 35.0 10.0 10
71.50 CL1431J71.5 0.12 0.00 0.01 88.0 0.12 440.0 0.0 0
72.00 CL1424J72 0.11 0.00 0.01 35.0 0.07 149.0 0.0 0
72.00 CL1431J72 0.11 0.00 0.01 10.0 0.10 690.0 0.0 0
75.00 CL1424J75 0.04 0.00 0.00 0.0 0.03 72.0 0.0 0
75.00 CL1431J75 0.00 0.00 0.00 0.0 0.05 106.0 0.0 0
80.00 CL1424J80 0.03 0.00 0.00 0.0 0.02 34.0 0.0 0

Put Options: CL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CL1424V45 0.04 0.00 0.00 0.0 0.03 36.0 0.0 0
50.00 CL1424V50 0.03 0.00 0.01 3.0 0.03 17.0 0.0 0
52.50 CL1424V52.5 0.05 0.00 0.01 21.0 0.03 48.0 0.0 0
55.00 CL1424V55 0.03 0.02 0.01 100.0 0.03 5.0 5.0 0
55.00 CL1431V55 0.00 0.00 0.01 297.0 0.11 519.0 0.0 0
56.50 CL1424V56.5 0.01 0.00 0.02 75.0 0.09 568.0 0.0 0
57.00 CL1424V57 0.10 0.08 0.01 478.0 0.12 874.0 5.0 5
57.00 CL1431V57 0.04 0.00 0.04 524.0 0.18 1322.0 0.0 0
57.50 CL1424V57.5 0.10 0.08 0.01 469.0 0.15 452.0 4.0 4
57.50 CL1431V57.5 0.05 0.00 0.04 775.0 0.20 1487.0 0.0 0
58.00 CL1424V58 0.02 0.00 0.01 570.0 0.16 1357.0 0.0 0
58.00 CL1431V58 0.05 0.00 0.05 901.0 0.21 1528.0 0.0 0
58.50 CL1424V58.5 0.05 0.00 0.03 507.0 0.20 1449.0 0.0 0
58.50 CL1431V58.5 0.07 0.06 0.04 571.0 0.23 601.0 6.0 6
59.00 CL1424V59 0.13 0.08 0.04 334.0 0.23 1116.0 5.0 5
59.00 CL1431V59 0.01 0.00 0.06 911.0 0.23 1508.0 0.0 0
59.50 CL1424V59.5 0.08 0.00 0.06 304.0 0.22 1318.0 0.0 0
59.50 CL1431V59.5 0.05 0.00 0.07 951.0 0.24 1558.0 0.0 0
60.00 CL1424V60 0.09 0.00 0.08 101.0 0.24 1404.0 0.0 0
60.00 CL1431V60 0.20 0.04 0.13 79.0 0.26 642.0 6.0 7
60.50 CL1424V60.5 0.12 0.01 0.10 69.0 0.25 714.0 17.0 18
60.50 CL1431V60.5 0.40 0.32 0.12 857.0 0.28 1314.0 4.0 4
61.00 CL1424V61 0.45 0.41 0.08 1007.0 0.27 1751.0 5.0 7
61.00 CL1431V61 0.26 -0.04 0.18 35.0 0.27 732.0 2.0 26
61.50 CL1424V61.5 0.58 0.37 0.14 19.0 0.20 184.0 6.0 10
61.50 CL1431V61.5 0.57 0.39 0.21 52.0 0.27 223.0 1.0 3
62.00 CL1424V62 0.82 0.66 0.17 58.0 0.22 211.0 10.0 41
62.00 CL1431V62 0.40 0.00 0.25 90.0 0.36 893.0 0.0 0
62.50 CL1424V62.5 0.90 0.50 0.22 14.0 0.25 41.0 78.0 112
62.50 CL1431V62.5 0.40 0.00 0.33 31.0 0.39 95.0 0.0 0
63.00 CL1424V63 0.86 0.00 0.29 121.0 0.35 25.0 2.0 15
63.00 CL1431V63 0.65 -0.05 0.41 306.0 0.49 80.0 2.0 23
63.50 CL1424V63.5 0.56 -0.05 0.40 163.0 0.52 788.0 5.0 60
63.50 CL1431V63.5 1.67 0.78 0.56 11.0 0.64 153.0 2.0 698
64.00 CL1424V64 1.73 0.82 0.55 201.0 0.67 877.0 2.0 56
64.00 CL1431V64 0.82 -0.25 0.71 50.0 0.78 72.0 1.0 5
64.50 CL1424V64.5 1.88 0.68 0.76 59.0 0.82 20.0 1.0 30
64.50 CL1431V64.5 1.56 0.00 0.90 316.0 1.01 118.0 2.0 12
65.00 CL1424V65 2.32 0.85 1.03 48.0 1.16 719.0 2.0 46
65.00 CL1431V65 2.53 0.87 1.16 41.0 1.33 38.0 1.0 36
65.50 CL1424V65.5 1.85 0.00 1.32 23.0 1.51 668.0 0.0 0
65.50 CL1431V65.5 2.04 0.00 1.48 28.0 1.63 574.0 0.0 0
66.00 CL1424V66 2.29 0.00 1.69 85.0 1.88 842.0 0.0 0
66.00 CL1431V66 2.53 0.15 1.82 46.0 1.95 211.0 2.0 2
66.50 CL1424V66.5 2.73 0.00 2.06 301.0 2.51 956.0 0.0 0
66.50 CL1431V66.5 2.78 0.00 2.17 67.0 2.38 20.0 0.0 0
67.00 CL1424V67 2.21 -0.94 2.49 55.0 3.00 931.0 20.0 20
67.00 CL1431V67 2.66 -0.54 2.61 76.0 3.30 1048.0 1.0 1
67.50 CL1424V67.5 4.73 1.08 2.94 57.0 3.80 886.0 100.0 52
67.50 CL1431V67.5 3.70 0.00 3.05 86.0 4.20 1256.0 0.0 0
68.00 CL1424V68 3.35 -0.75 3.40 171.0 4.35 925.0 37.0 37
68.00 CL1431V68 4.15 0.00 3.45 178.0 4.65 999.0 16.0 16
68.50 CL1424V68.5 3.45 -1.20 3.90 174.0 4.90 780.0 10.0 10
68.50 CL1431V68.5 4.65 0.00 3.95 48.0 5.15 534.0 0.0 0
69.00 CL1424V69 5.10 0.00 4.40 21.0 5.35 678.0 0.0 0
69.00 CL1431V69 5.15 0.00 4.40 102.0 5.65 589.0 0.0 0
69.50 CL1424V69.5 5.65 0.00 4.85 255.0 5.90 499.0 0.0 0
69.50 CL1431V69.5 5.65 0.00 4.90 116.0 6.20 551.0 0.0 0
70.00 CL1424V70 6.15 0.00 5.35 267.0 6.40 627.0 0.0 0
70.00 CL1431V70 6.15 0.00 5.35 85.0 6.70 488.0 0.0 0
70.50 CL1424V70.5 6.65 0.00 5.90 30.0 6.90 154.0 0.0 0
70.50 CL1431V70.5 6.60 0.00 5.90 97.0 7.20 564.0 0.0 0
71.00 CL1424V71 7.05 0.00 6.40 20.0 7.40 41.0 0.0 0
71.00 CL1431V71 7.10 0.00 6.40 18.0 7.70 642.0 0.0 0
71.50 CL1424V71.5 8.45 0.90 6.85 42.0 7.90 448.0 10.0 10
71.50 CL1431V71.5 7.60 0.00 6.90 21.0 8.20 644.0 0.0 0
72.00 CL1424V72 7.90 0.00 7.35 50.0 8.45 76.0 0.0 0
72.00 CL1431V72 8.10 0.00 7.35 101.0 8.70 250.0 0.0 0
75.00 CL1424V75 10.90 0.00 9.70 140.0 12.25 150.0 0.0 0
75.00 CL1431V75 0.00 0.00 10.05 51.0 11.10 425.0 0.0 0
80.00 CL1424V80 15.95 0.00 14.95 315.0 17.25 171.0 0.0 0