Colgate-Palmolive (NY: CL)
65.87 USD  -0.49 (-0.74%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CL140425C00060000 60.00 N/A +0.00 5.800 6.150 0 0
CL140425C00060500 60.50 N/A +0.00 5.300 5.650 0 0
CL140425C00061000 61.00 N/A +0.00 4.800 5.150 0 0
CL140425C00061500 61.50 N/A +0.00 4.300 4.650 0 0
CL140425C00062000 62.00 N/A +0.00 3.800 4.150 0 0
CL140425C00062500 62.50 N/A +0.00 3.300 3.650 0 0
CL140425C00063000 63.00 N/A +0.00 2.840 3.150 0 0
CL140425C00063500 63.50 N/A +0.00 2.380 2.640 0 0
CL140425C00064000 64.00 N/A +0.00 1.950 2.090 0 0
CL140425C00064500 64.50 2.410 +0.00 1.550 1.660 0 79
CL140425C00065000 65.00 2.020 +0.00 1.210 1.310 0 30
CL140425C00065500 65.50 0.8800 -0.66 0.8800 0.9300 176 186
CL140425C00066000 66.00 0.6100 -0.50 0.6200 0.6600 140 126
CL140425C00066500 66.50 0.5200 -0.28 0.4100 0.4500 3 32
CL140425C00067000 67.00 0.3100 -0.23 0.2600 0.3000 5 207
CL140425C00067500 67.50 0.3800 +0.00 0.1400 0.1900 0 12
CL140425C00068000 68.00 0.1900 +0.00 0.0800 0.1400 6 55
CL140425C00068500 68.50 0.2300 +0.00 0.0500 0.1000 0 10
CL140425C00069000 69.00 0.1200 +0.00 0.0100 0.1500 0 15
CL140425C00069500 69.50 N/A +0.00 0.0100 0.1500 0 1
CL140425C00070000 70.00 N/A +0.00 0.0200 0.1400 0 0
CL140425C00070500 70.50 N/A +0.00 0.0100 0.1100 0 0
CL140425C00071000 71.00 N/A +0.00 0.0100 0.0800 0 0
CL140425C00071500 71.50 N/A +0.00 N/A 0.0600 0 0
CL140425C00072000 72.00 N/A +0.00 N/A 0.0400 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CL140425P00060000 60.00 0.0300 +0.00 0.0100 0.0600 0 30
CL140425P00060500 60.50 0.0300 +0.00 0.0100 0.0800 0 2
CL140425P00061000 61.00 0.0200 +0.00 0.0100 0.1100 0 1
CL140425P00061500 61.50 0.0300 -0.02 0.0200 0.0900 1 34
CL140425P00062000 62.00 N/A +0.00 0.0200 0.1300 0 0
CL140425P00062500 62.50 N/A +0.00 0.0200 0.1100 0 0
CL140425P00063000 63.00 N/A +0.00 0.0200 0.1100 0 0
CL140425P00063500 63.50 N/A +0.00 0.0900 0.1400 0 0
CL140425P00064000 64.00 0.1600 +0.00 0.1400 0.2000 11 0
CL140425P00064500 64.50 0.2200 +0.07 0.2300 0.2600 3 115
CL140425P00065000 65.00 0.3700 +0.09 0.3500 0.3800 50 224
CL140425P00065500 65.50 0.5300 +0.15 0.5100 0.5500 30 22
CL140425P00066000 66.00 0.7700 +0.27 0.7400 0.7700 22 44
CL140425P00066500 66.50 0.9600 +0.22 1.020 1.070 1 16
CL140425P00067000 67.00 0.9600 +0.00 1.330 1.420 0 7
CL140425P00067500 67.50 1.350 +0.00 1.720 1.880 0 9
CL140425P00068000 68.00 N/A +0.00 1.930 2.320 0 1
CL140425P00068500 68.50 N/A +0.00 2.140 2.790 0 0
CL140425P00069000 69.00 N/A +0.00 2.490 3.300 0 0
CL140425P00069500 69.50 N/A +0.00 2.950 3.750 0 0
CL140425P00070000 70.00 N/A +0.00 3.450 4.250 0 0
CL140425P00070500 70.50 N/A +0.00 3.950 4.750 0 0
CL140425P00071000 71.00 N/A +0.00 4.450 5.250 0 0
CL140425P00071500 71.50 N/A +0.00 4.900 5.750 0 0
CL140425P00072000 72.00 N/A +0.00 5.350 6.250 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here