Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Colgate Palmolive Co (CL)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140801C00055000 C 08/01/14 55.0 11.35 14.85
CL 140801C00057500 C 08/01/14 57.5 9.05 12.15
CL 140801C00060000 C 08/01/14 60.0 7.50 8.35
CL 140801C00061000 C 08/01/14 61.0 6.50 7.40
CL 140801C00061500 C 08/01/14 61.5 6.05 6.90
CL 140801C00062000 C 08/01/14 62.0 5.55 6.40
CL 140801C00062500 C 08/01/14 62.5 5.05 5.90
CL 140801C00063000 C 08/01/14 63.0 4.55 5.40
CL 140801C00063500 C 08/01/14 63.5 4.05 4.85
CL 140801C00064000 C 08/01/14 64.0 3.55 4.10
CL 140801C00064500 C 08/01/14 64.5 3.10 3.70
CL 140801C00065000 C 08/01/14 65.0 2.63 2.92
CL 140801C00065500 C 08/01/14 65.5 2.23 2.40
CL 140801C00066000 C 08/01/14 66.0 1.81 1.94
CL 140801C00066500 C 08/01/14 66.5 1.43 1.55
CL 140801C00067000 C 08/01/14 67.0 1.11 1.22
CL 140801C00067500 C 08/01/14 67.5 0.83 0.99
CL 140801C00068000 C 08/01/14 68.0 0.59 0.71
CL 140801C00068500 C 08/01/14 68.5 0.42 0.54
CL 140801C00069000 C 08/01/14 69.0 0.31 0.40
CL 140801C00069500 C 08/01/14 69.5 0.22 0.31
CL 140801C00070000 C 08/01/14 70.0 0.16 0.22
CL 140801C00070500 C 08/01/14 70.5 0.12 0.26
CL 140801C00071000 C 08/01/14 71.0 0.09 0.23
CL 140801C00071500 C 08/01/14 71.5 0.04 0.21
CL 140801C00072000 C 08/01/14 72.0 0.04 0.19
CL 140801C00072500 C 08/01/14 72.5 0.05 0.16
CL 140801C00073000 C 08/01/14 73.0 0.01 0.14
CL 140801C00073500 C 08/01/14 73.5 0.03 0.12
CL 140801C00074000 C 08/01/14 74.0 0.03 0.10
CL 140801C00074500 C 08/01/14 74.5 0.02 0.08
CL 140801C00075000 C 08/01/14 75.0 0.00 0.07
CL 140801C00076000 C 08/01/14 76.0 0.03 0.05
CL 140801C00080000 C 08/01/14 80.0 0.00 0.03
CL 140801P00055000 P 08/01/14 55.0 0.00 0.03
CL 140801P00057500 P 08/01/14 57.5 0.01 0.03
CL 140801P00060000 P 08/01/14 60.0 0.01 0.04
CL 140801P00061000 P 08/01/14 61.0 0.02 0.03
CL 140801P00061500 P 08/01/14 61.5 0.01 0.07
CL 140801P00062000 P 08/01/14 62.0 0.01 0.09
CL 140801P00062500 P 08/01/14 62.5 0.02 0.10
CL 140801P00063000 P 08/01/14 63.0 0.03 0.14
CL 140801P00063500 P 08/01/14 63.5 0.02 0.15
CL 140801P00064000 P 08/01/14 64.0 0.04 0.17
CL 140801P00064500 P 08/01/14 64.5 0.06 0.20
CL 140801P00065000 P 08/01/14 65.0 0.03 0.23
CL 140801P00065500 P 08/01/14 65.5 0.08 0.23
CL 140801P00066000 P 08/01/14 66.0 0.26 0.32
CL 140801P00066500 P 08/01/14 66.5 0.37 0.45
CL 140801P00067000 P 08/01/14 67.0 0.53 0.61
CL 140801P00067500 P 08/01/14 67.5 0.72 0.82
CL 140801P00068000 P 08/01/14 68.0 0.93 1.11
CL 140801P00068500 P 08/01/14 68.5 1.24 1.44
CL 140801P00069000 P 08/01/14 69.0 1.60 1.82
CL 140801P00069500 P 08/01/14 69.5 2.02 2.24
CL 140801P00070000 P 08/01/14 70.0 2.07 2.68
CL 140801P00070500 P 08/01/14 70.5 2.40 3.15
CL 140801P00071000 P 08/01/14 71.0 2.86 3.65
CL 140801P00071500 P 08/01/14 71.5 3.30 4.10
CL 140801P00072000 P 08/01/14 72.0 3.80 4.55
CL 140801P00072500 P 08/01/14 72.5 4.25 5.05
CL 140801P00073000 P 08/01/14 73.0 4.75 5.55
CL 140801P00073500 P 08/01/14 73.5 5.25 6.05
CL 140801P00074000 P 08/01/14 74.0 5.70 6.55
CL 140801P00074500 P 08/01/14 74.5 6.20 7.05
CL 140801P00075000 P 08/01/14 75.0 6.70 7.55
CL 140801P00076000 P 08/01/14 76.0 7.70 8.50
CL 140801P00080000 P 08/01/14 80.0 10.35 13.70
CL 140816C00045000 C 08/16/14 45.0 22.40 23.65
CL 140816C00047500 C 08/16/14 47.5 19.90 20.70
CL 140816C00050000 C 08/16/14 50.0 17.50 18.05
CL 140816C00055000 C 08/16/14 55.0 11.40 13.45
CL 140816C00057500 C 08/16/14 57.5 10.00 10.60
CL 140816C00060000 C 08/16/14 60.0 7.15 8.40
CL 140816C00062500 C 08/16/14 62.5 5.05 5.95
CL 140816C00064000 C 08/16/14 64.0 3.35 4.45
CL 140816C00064500 C 08/16/14 64.5 3.20 3.65
CL 140816C00065000 C 08/16/14 65.0 2.81 3.05
CL 140816C00065500 C 08/16/14 65.5 2.42 2.58
CL 140816C00066000 C 08/16/14 66.0 2.04 2.13
CL 140816C00066500 C 08/16/14 66.5 1.67 1.76
CL 140816C00067000 C 08/16/14 67.0 1.36 1.45
CL 140816C00067500 C 08/16/14 67.5 1.09 1.19
CL 140816C00068000 C 08/16/14 68.0 0.86 0.93
CL 140816C00068500 C 08/16/14 68.5 0.67 0.75
CL 140816C00069000 C 08/16/14 69.0 0.53 0.61
CL 140816C00069500 C 08/16/14 69.5 0.40 0.45
CL 140816C00070000 C 08/16/14 70.0 0.31 0.35
CL 140816C00070500 C 08/16/14 70.5 0.25 0.35
CL 140816C00071000 C 08/16/14 71.0 0.19 0.26
CL 140816C00071500 C 08/16/14 71.5 0.15 0.28
CL 140816C00072000 C 08/16/14 72.0 0.13 0.24
CL 140816C00072500 C 08/16/14 72.5 0.12 0.15
CL 140816C00073000 C 08/16/14 73.0 0.07 0.19
CL 140816C00073500 C 08/16/14 73.5 0.05 0.16
CL 140816C00075000 C 08/16/14 75.0 0.04 0.12
CL 140816C00077500 C 08/16/14 77.5 0.01 0.08
CL 140816C00080000 C 08/16/14 80.0 0.01 0.06
CL 140816C00085000 C 08/16/14 85.0 0.00 0.03
CL 140816P00045000 P 08/16/14 45.0 0.00 0.01
CL 140816P00047500 P 08/16/14 47.5 0.00 0.02
CL 140816P00050000 P 08/16/14 50.0 0.00 0.03
CL 140816P00055000 P 08/16/14 55.0 0.01 0.02
CL 140816P00057500 P 08/16/14 57.5 0.02 0.03
CL 140816P00060000 P 08/16/14 60.0 0.02 0.04
CL 140816P00062500 P 08/16/14 62.5 0.01 0.08
CL 140816P00064000 P 08/16/14 64.0 0.08 0.19
CL 140816P00064500 P 08/16/14 64.5 0.10 0.23
CL 140816P00065000 P 08/16/14 65.0 0.22 0.29
CL 140816P00065500 P 08/16/14 65.5 0.29 0.38
CL 140816P00066000 P 08/16/14 66.0 0.45 0.50
CL 140816P00066500 P 08/16/14 66.5 0.56 0.65
CL 140816P00067000 P 08/16/14 67.0 0.73 0.84
CL 140816P00067500 P 08/16/14 67.5 0.99 1.07
CL 140816P00068000 P 08/16/14 68.0 1.23 1.34
CL 140816P00068500 P 08/16/14 68.5 1.53 1.66
CL 140816P00069000 P 08/16/14 69.0 1.90 2.01
CL 140816P00069500 P 08/16/14 69.5 2.27 2.39
CL 140816P00070000 P 08/16/14 70.0 2.67 2.83
CL 140816P00070500 P 08/16/14 70.5 2.82 3.25
CL 140816P00071000 P 08/16/14 71.0 3.00 3.70
CL 140816P00071500 P 08/16/14 71.5 3.40 4.15
CL 140816P00072000 P 08/16/14 72.0 3.90 4.65
CL 140816P00072500 P 08/16/14 72.5 4.35 5.10
CL 140816P00073000 P 08/16/14 73.0 4.85 5.60
CL 140816P00073500 P 08/16/14 73.5 5.25 6.05
CL 140816P00075000 P 08/16/14 75.0 6.75 7.55
CL 140816P00077500 P 08/16/14 77.5 9.20 10.05
CL 140816P00080000 P 08/16/14 80.0 11.65 12.90
CL 140816P00085000 P 08/16/14 85.0 16.10 17.85
CL 140920C00050000 C 09/20/14 50.0 16.80 19.70
CL 140920C00055000 C 09/20/14 55.0 12.00 13.80
CL 140920C00060000 C 09/20/14 60.0 7.65 8.55
CL 140920C00062500 C 09/20/14 62.5 4.80 6.15
CL 140920C00065000 C 09/20/14 65.0 3.20 3.40
CL 140920C00067500 C 09/20/14 67.5 1.64 1.74
CL 140920C00070000 C 09/20/14 70.0 0.72 0.79
CL 140920C00072500 C 09/20/14 72.5 0.30 0.38
CL 140920C00075000 C 09/20/14 75.0 0.07 0.19
CL 140920C00077500 C 09/20/14 77.5 0.02 0.12
CL 140920C00080000 C 09/20/14 80.0 0.03 0.09
CL 140920C00085000 C 09/20/14 85.0 0.00 0.06
CL 140920C00090000 C 09/20/14 90.0 0.00 0.04
CL 140920P00050000 P 09/20/14 50.0 0.01 0.04
CL 140920P00055000 P 09/20/14 55.0 0.02 0.09
CL 140920P00060000 P 09/20/14 60.0 0.05 0.16
CL 140920P00062500 P 09/20/14 62.5 0.18 0.28
CL 140920P00065000 P 09/20/14 65.0 0.62 0.65
CL 140920P00067500 P 09/20/14 67.5 1.50 1.58
CL 140920P00070000 P 09/20/14 70.0 3.05 3.20
CL 140920P00072500 P 09/20/14 72.5 4.55 5.30
CL 140920P00075000 P 09/20/14 75.0 6.80 7.60
CL 140920P00077500 P 09/20/14 77.5 9.20 10.05
CL 140920P00080000 P 09/20/14 80.0 11.55 12.75
CL 140920P00085000 P 09/20/14 85.0 15.45 18.65
CL 140920P00090000 P 09/20/14 90.0 20.20 23.65
CL 141122C00042500 C 11/22/14 42.5 24.80 26.40
CL 141122C00045000 C 11/22/14 45.0 21.25 24.70
CL 141122C00047500 C 11/22/14 47.5 18.90 22.20
CL 141122C00050000 C 11/22/14 50.0 17.55 19.05
CL 141122C00055000 C 11/22/14 55.0 12.60 14.10
CL 141122C00057500 C 11/22/14 57.5 10.10 11.75
CL 141122C00060000 C 11/22/14 60.0 7.80 8.65
CL 141122C00062500 C 11/22/14 62.5 5.60 6.40
CL 141122C00065000 C 11/22/14 65.0 3.70 3.90
CL 141122C00067500 C 11/22/14 67.5 2.21 2.29
CL 141122C00070000 C 11/22/14 70.0 1.18 1.25
CL 141122C00072500 C 11/22/14 72.5 0.59 0.62
CL 141122C00075000 C 11/22/14 75.0 0.28 0.38
CL 141122C00077500 C 11/22/14 77.5 0.13 0.21
CL 141122C00080000 C 11/22/14 80.0 0.03 0.14
CL 141122P00042500 P 11/22/14 42.5 0.00 0.04
CL 141122P00045000 P 11/22/14 45.0 0.01 0.05
CL 141122P00047500 P 11/22/14 47.5 0.02 0.09
CL 141122P00050000 P 11/22/14 50.0 0.02 0.11
CL 141122P00055000 P 11/22/14 55.0 0.08 0.15
CL 141122P00057500 P 11/22/14 57.5 0.16 0.24
CL 141122P00060000 P 11/22/14 60.0 0.33 0.40
CL 141122P00062500 P 11/22/14 62.5 0.66 0.74
CL 141122P00065000 P 11/22/14 65.0 1.29 1.37
CL 141122P00067500 P 11/22/14 67.5 2.33 2.42
CL 141122P00070000 P 11/22/14 70.0 3.80 3.95
CL 141122P00072500 P 11/22/14 72.5 5.70 5.90
CL 141122P00075000 P 11/22/14 75.0 7.30 8.65
CL 141122P00077500 P 11/22/14 77.5 9.65 10.45
CL 141122P00080000 P 11/22/14 80.0 11.40 12.90
CL 150117C00027500 C 01/17/15 27.5 38.70 42.15
CL 150117C00030000 C 01/17/15 30.0 36.20 39.80
CL 150117C00032500 C 01/17/15 32.5 33.90 37.15
CL 150117C00035000 C 01/17/15 35.0 31.20 34.80
CL 150117C00037500 C 01/17/15 37.5 28.90 32.35
CL 150117C00040000 C 01/17/15 40.0 27.20 29.65
CL 150117C00042500 C 01/17/15 42.5 23.95 27.15
CL 150117C00045000 C 01/17/15 45.0 22.45 24.65
CL 150117C00047500 C 01/17/15 47.5 20.00 21.60
CL 150117C00048750 C 01/17/15 48.8 17.70 20.95
CL 150117C00050000 C 01/17/15 50.0 17.40 18.25
CL 150117C00052500 C 01/17/15 52.5 14.00 17.35
CL 150117C00055000 C 01/17/15 55.0 11.55 14.90
CL 150117C00057500 C 01/17/15 57.5 9.75 11.20
CL 150117C00060000 C 01/17/15 60.0 7.95 8.30
CL 150117C00062500 C 01/17/15 62.5 5.85 6.20
CL 150117C00065000 C 01/17/15 65.0 4.05 4.25
CL 150117C00067500 C 01/17/15 67.5 2.62 2.73
CL 150117C00070000 C 01/17/15 70.0 1.59 1.66
CL 150117C00072500 C 01/17/15 72.5 0.89 0.97
CL 150117C00075000 C 01/17/15 75.0 0.47 0.56
CL 150117C00077500 C 01/17/15 77.5 0.25 0.32
CL 150117C00080000 C 01/17/15 80.0 0.11 0.20
CL 150117C00082500 C 01/17/15 82.5 0.03 0.13
CL 150117C00085000 C 01/17/15 85.0 0.03 0.10
CL 150117P00027500 P 01/17/15 27.5 0.00 0.03
CL 150117P00030000 P 01/17/15 30.0 0.00 0.03
CL 150117P00032500 P 01/17/15 32.5 0.00 0.03
CL 150117P00035000 P 01/17/15 35.0 0.00 0.04
CL 150117P00037500 P 01/17/15 37.5 0.01 0.05
CL 150117P00040000 P 01/17/15 40.0 0.02 0.06
CL 150117P00042500 P 01/17/15 42.5 0.01 0.08
CL 150117P00045000 P 01/17/15 45.0 0.02 0.13
CL 150117P00047500 P 01/17/15 47.5 0.03 0.15
CL 150117P00048750 P 01/17/15 48.8 0.06 0.16
CL 150117P00050000 P 01/17/15 50.0 0.08 0.18
CL 150117P00052500 P 01/17/15 52.5 0.14 0.22
CL 150117P00055000 P 01/17/15 55.0 0.22 0.28
CL 150117P00057500 P 01/17/15 57.5 0.35 0.45
CL 150117P00060000 P 01/17/15 60.0 0.59 0.65
CL 150117P00062500 P 01/17/15 62.5 1.01 1.07
CL 150117P00065000 P 01/17/15 65.0 1.73 1.81
CL 150117P00067500 P 01/17/15 67.5 2.79 2.84
CL 150117P00070000 P 01/17/15 70.0 4.20 4.35
CL 150117P00072500 P 01/17/15 72.5 6.00 6.15
CL 150117P00075000 P 01/17/15 75.0 7.85 8.30
CL 150117P00077500 P 01/17/15 77.5 10.15 10.60
CL 150117P00080000 P 01/17/15 80.0 11.65 13.75
CL 150117P00082500 P 01/17/15 82.5 14.30 16.50
CL 150117P00085000 P 01/17/15 85.0 16.35 18.85
CL 150220C00040000 C 02/20/15 40.0 26.45 29.65
CL 150220C00042500 C 02/20/15 42.5 23.95 27.20
CL 150220C00045000 C 02/20/15 45.0 21.45 24.65
CL 150220C00047500 C 02/20/15 47.5 18.95 22.15
CL 150220C00050000 C 02/20/15 50.0 16.40 19.65
CL 150220C00055000 C 02/20/15 55.0 11.55 14.70
CL 150220C00060000 C 02/20/15 60.0 8.10 8.45
CL 150220C00062500 C 02/20/15 62.5 6.05 6.40
CL 150220C00065000 C 02/20/15 65.0 4.25 4.45
CL 150220C00067500 C 02/20/15 67.5 2.88 2.99
CL 150220C00070000 C 02/20/15 70.0 1.79 1.89
CL 150220C00072500 C 02/20/15 72.5 1.07 1.17
CL 150220C00075000 C 02/20/15 75.0 0.61 0.71
CL 150220C00077500 C 02/20/15 77.5 0.34 0.42
CL 150220C00080000 C 02/20/15 80.0 0.16 0.26
CL 150220C00085000 C 02/20/15 85.0 0.02 0.13
CL 150220C00090000 C 02/20/15 90.0 0.00 0.09
CL 150220P00040000 P 02/20/15 40.0 0.02 0.09
CL 150220P00042500 P 02/20/15 42.5 0.02 0.13
CL 150220P00045000 P 02/20/15 45.0 0.04 0.15
CL 150220P00047500 P 02/20/15 47.5 0.08 0.19
CL 150220P00050000 P 02/20/15 50.0 0.13 0.23
CL 150220P00055000 P 02/20/15 55.0 0.32 0.43
CL 150220P00060000 P 02/20/15 60.0 0.84 0.93
CL 150220P00062500 P 02/20/15 62.5 1.34 1.42
CL 150220P00065000 P 02/20/15 65.0 2.13 2.22
CL 150220P00067500 P 02/20/15 67.5 3.20 3.35
CL 150220P00070000 P 02/20/15 70.0 4.65 4.85
CL 150220P00072500 P 02/20/15 72.5 6.40 6.65
CL 150220P00075000 P 02/20/15 75.0 8.20 8.70
CL 150220P00077500 P 02/20/15 77.5 10.45 10.90
CL 150220P00080000 P 02/20/15 80.0 12.30 13.25
CL 150220P00085000 P 02/20/15 85.0 16.00 19.45
CL 150220P00090000 P 02/20/15 90.0 20.95 24.20
CL 160115C00035000 C 01/15/16 35.0 30.65 35.10
CL 160115C00037500 C 01/15/16 37.5 28.15 32.60
CL 160115C00040000 C 01/15/16 40.0 25.70 30.15
CL 160115C00042500 C 01/15/16 42.5 23.20 27.60
CL 160115C00045000 C 01/15/16 45.0 20.70 24.00
CL 160115C00047500 C 01/15/16 47.5 18.25 22.65
CL 160115C00050000 C 01/15/16 50.0 15.80 20.20
CL 160115C00052500 C 01/15/16 52.5 15.35 16.10
CL 160115C00055000 C 01/15/16 55.0 13.05 14.00
CL 160115C00057500 C 01/15/16 57.5 10.95 12.00
CL 160115C00060000 C 01/15/16 60.0 9.15 10.10
CL 160115C00062500 C 01/15/16 62.5 7.45 7.70
CL 160115C00065000 C 01/15/16 65.0 5.90 6.20
CL 160115C00067500 C 01/15/16 67.5 4.65 4.90
CL 160115C00070000 C 01/15/16 70.0 3.55 3.80
CL 160115C00072500 C 01/15/16 72.5 2.65 2.87
CL 160115C00075000 C 01/15/16 75.0 1.97 2.17
CL 160115C00077500 C 01/15/16 77.5 1.46 1.61
CL 160115C00080000 C 01/15/16 80.0 1.08 1.20
CL 160115C00085000 C 01/15/16 85.0 0.56 0.67
CL 160115C00090000 C 01/15/16 90.0 0.27 0.38
CL 160115P00035000 P 01/15/16 35.0 0.09 0.23
CL 160115P00037500 P 01/15/16 37.5 0.14 0.28
CL 160115P00040000 P 01/15/16 40.0 0.21 0.34
CL 160115P00042500 P 01/15/16 42.5 0.30 0.44
CL 160115P00045000 P 01/15/16 45.0 0.42 0.55
CL 160115P00047500 P 01/15/16 47.5 0.57 0.70
CL 160115P00050000 P 01/15/16 50.0 0.79 0.90
CL 160115P00052500 P 01/15/16 52.5 1.06 1.20
CL 160115P00055000 P 01/15/16 55.0 1.46 1.57
CL 160115P00057500 P 01/15/16 57.5 1.97 2.08
CL 160115P00060000 P 01/15/16 60.0 2.63 2.71
CL 160115P00062500 P 01/15/16 62.5 3.40 3.50
CL 160115P00065000 P 01/15/16 65.0 4.40 4.55
CL 160115P00067500 P 01/15/16 67.5 5.60 5.75
CL 160115P00070000 P 01/15/16 70.0 7.05 7.20
CL 160115P00072500 P 01/15/16 72.5 8.65 8.85
CL 160115P00075000 P 01/15/16 75.0 10.50 10.70
CL 160115P00077500 P 01/15/16 77.5 12.10 12.70
CL 160115P00080000 P 01/15/16 80.0 13.50 14.85
CL 160115P00085000 P 01/15/16 85.0 18.05 19.30
CL 160115P00090000 P 01/15/16 90.0 21.70 24.30

OPRA data is delayed 15 minutes.