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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140801C00055000 C 08/01/14 55.0 12.05 12.60
CL 140801C00057500 C 08/01/14 57.5 9.55 10.15
CL 140801C00060000 C 08/01/14 60.0 7.05 7.60
CL 140801C00061000 C 08/01/14 61.0 6.10 6.60
CL 140801C00061500 C 08/01/14 61.5 5.60 6.10
CL 140801C00062000 C 08/01/14 62.0 5.10 5.60
CL 140801C00062500 C 08/01/14 62.5 4.65 5.10
CL 140801C00063000 C 08/01/14 63.0 4.10 4.60
CL 140801C00063500 C 08/01/14 63.5 3.65 4.15
CL 140801C00064000 C 08/01/14 64.0 3.15 3.65
CL 140801C00064500 C 08/01/14 64.5 2.72 3.15
CL 140801C00065000 C 08/01/14 65.0 2.27 2.67
CL 140801C00065500 C 08/01/14 65.5 2.00 2.13
CL 140801C00066000 C 08/01/14 66.0 1.59 1.77
CL 140801C00066500 C 08/01/14 66.5 1.24 1.44
CL 140801C00067000 C 08/01/14 67.0 0.92 1.08
CL 140801C00067500 C 08/01/14 67.5 0.67 0.79
CL 140801C00068000 C 08/01/14 68.0 0.43 0.60
CL 140801C00068500 C 08/01/14 68.5 0.32 0.38
CL 140801C00069000 C 08/01/14 69.0 0.22 0.28
CL 140801C00069500 C 08/01/14 69.5 0.15 0.19
CL 140801C00070000 C 08/01/14 70.0 0.11 0.15
CL 140801C00070500 C 08/01/14 70.5 0.07 0.14
CL 140801C00071000 C 08/01/14 71.0 0.05 0.17
CL 140801C00071500 C 08/01/14 71.5 0.03 0.15
CL 140801C00072000 C 08/01/14 72.0 0.03 0.15
CL 140801C00072500 C 08/01/14 72.5 0.03 0.12
CL 140801C00073000 C 08/01/14 73.0 0.02 0.11
CL 140801C00073500 C 08/01/14 73.5 0.01 0.09
CL 140801C00074000 C 08/01/14 74.0 0.00 0.06
CL 140801C00074500 C 08/01/14 74.5 0.00 0.05
CL 140801C00075000 C 08/01/14 75.0 0.01 0.04
CL 140801C00076000 C 08/01/14 76.0 0.00 0.03
CL 140801C00080000 C 08/01/14 80.0 0.00 0.02
CL 140801P00055000 P 08/01/14 55.0 0.00 0.02
CL 140801P00057500 P 08/01/14 57.5 0.00 0.04
CL 140801P00060000 P 08/01/14 60.0 0.00 0.03
CL 140801P00061000 P 08/01/14 61.0 0.00 0.05
CL 140801P00061500 P 08/01/14 61.5 0.01 0.07
CL 140801P00062000 P 08/01/14 62.0 0.01 0.07
CL 140801P00062500 P 08/01/14 62.5 0.02 0.07
CL 140801P00063000 P 08/01/14 63.0 0.02 0.14
CL 140801P00063500 P 08/01/14 63.5 0.03 0.14
CL 140801P00064000 P 08/01/14 64.0 0.06 0.13
CL 140801P00064500 P 08/01/14 64.5 0.03 0.20
CL 140801P00065000 P 08/01/14 65.0 0.14 0.18
CL 140801P00065500 P 08/01/14 65.5 0.18 0.25
CL 140801P00066000 P 08/01/14 66.0 0.26 0.34
CL 140801P00066500 P 08/01/14 66.5 0.41 0.48
CL 140801P00067000 P 08/01/14 67.0 0.58 0.65
CL 140801P00067500 P 08/01/14 67.5 0.81 0.91
CL 140801P00068000 P 08/01/14 68.0 1.04 1.22
CL 140801P00068500 P 08/01/14 68.5 1.36 1.59
CL 140801P00069000 P 08/01/14 69.0 1.77 2.00
CL 140801P00069500 P 08/01/14 69.5 2.16 2.42
CL 140801P00070000 P 08/01/14 70.0 2.60 2.92
CL 140801P00070500 P 08/01/14 70.5 3.05 3.45
CL 140801P00071000 P 08/01/14 71.0 3.50 4.05
CL 140801P00071500 P 08/01/14 71.5 4.00 4.50
CL 140801P00072000 P 08/01/14 72.0 4.50 5.00
CL 140801P00072500 P 08/01/14 72.5 5.00 5.45
CL 140801P00073000 P 08/01/14 73.0 5.50 5.95
CL 140801P00073500 P 08/01/14 73.5 6.00 6.45
CL 140801P00074000 P 08/01/14 74.0 6.05 7.00
CL 140801P00074500 P 08/01/14 74.5 6.55 7.55
CL 140801P00075000 P 08/01/14 75.0 7.05 8.00
CL 140801P00076000 P 08/01/14 76.0 8.05 9.00
CL 140801P00080000 P 08/01/14 80.0 11.90 13.00
CL 140816C00045000 C 08/16/14 45.0 22.00 22.65
CL 140816C00047500 C 08/16/14 47.5 19.60 20.20
CL 140816C00050000 C 08/16/14 50.0 17.10 17.65
CL 140816C00055000 C 08/16/14 55.0 12.00 12.60
CL 140816C00057500 C 08/16/14 57.5 9.50 10.10
CL 140816C00060000 C 08/16/14 60.0 7.10 7.60
CL 140816C00062500 C 08/16/14 62.5 4.65 5.15
CL 140816C00064000 C 08/16/14 64.0 3.25 3.75
CL 140816C00064500 C 08/16/14 64.5 2.89 3.30
CL 140816C00065000 C 08/16/14 65.0 2.53 2.77
CL 140816C00065500 C 08/16/14 65.5 2.18 2.39
CL 140816C00066000 C 08/16/14 66.0 1.82 1.91
CL 140816C00066500 C 08/16/14 66.5 1.47 1.58
CL 140816C00067000 C 08/16/14 67.0 1.18 1.24
CL 140816C00067500 C 08/16/14 67.5 0.94 0.99
CL 140816C00068000 C 08/16/14 68.0 0.73 0.81
CL 140816C00068500 C 08/16/14 68.5 0.56 0.63
CL 140816C00069000 C 08/16/14 69.0 0.43 0.49
CL 140816C00069500 C 08/16/14 69.5 0.33 0.38
CL 140816C00070000 C 08/16/14 70.0 0.26 0.28
CL 140816C00070500 C 08/16/14 70.5 0.20 0.27
CL 140816C00071000 C 08/16/14 71.0 0.16 0.23
CL 140816C00071500 C 08/16/14 71.5 0.13 0.19
CL 140816C00072000 C 08/16/14 72.0 0.11 0.17
CL 140816C00072500 C 08/16/14 72.5 0.09 0.13
CL 140816C00073000 C 08/16/14 73.0 0.07 0.17
CL 140816C00073500 C 08/16/14 73.5 0.05 0.14
CL 140816C00075000 C 08/16/14 75.0 0.03 0.10
CL 140816C00077500 C 08/16/14 77.5 0.01 0.07
CL 140816C00080000 C 08/16/14 80.0 0.00 0.05
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 0.00 0.03
CL 140816P00057500 P 08/16/14 57.5 0.01 0.04
CL 140816P00060000 P 08/16/14 60.0 0.03 0.07
CL 140816P00062500 P 08/16/14 62.5 0.06 0.10
CL 140816P00064000 P 08/16/14 64.0 0.11 0.19
CL 140816P00064500 P 08/16/14 64.5 0.19 0.23
CL 140816P00065000 P 08/16/14 65.0 0.26 0.31
CL 140816P00065500 P 08/16/14 65.5 0.35 0.41
CL 140816P00066000 P 08/16/14 66.0 0.49 0.53
CL 140816P00066500 P 08/16/14 66.5 0.61 0.70
CL 140816P00067000 P 08/16/14 67.0 0.83 0.91
CL 140816P00067500 P 08/16/14 67.5 1.09 1.15
CL 140816P00068000 P 08/16/14 68.0 1.38 1.45
CL 140816P00068500 P 08/16/14 68.5 1.65 1.78
CL 140816P00069000 P 08/16/14 69.0 2.08 2.15
CL 140816P00069500 P 08/16/14 69.5 2.43 2.57
CL 140816P00070000 P 08/16/14 70.0 2.76 2.99
CL 140816P00070500 P 08/16/14 70.5 2.91 3.65
CL 140816P00071000 P 08/16/14 71.0 3.30 4.15
CL 140816P00071500 P 08/16/14 71.5 3.75 4.65
CL 140816P00072000 P 08/16/14 72.0 4.25 5.10
CL 140816P00072500 P 08/16/14 72.5 4.70 5.60
CL 140816P00073000 P 08/16/14 73.0 5.20 6.10
CL 140816P00073500 P 08/16/14 73.5 5.65 6.55
CL 140816P00075000 P 08/16/14 75.0 7.10 8.05
CL 140816P00077500 P 08/16/14 77.5 9.95 10.40
CL 140816P00080000 P 08/16/14 80.0 12.05 13.05
CL 140816P00085000 P 08/16/14 85.0 16.90 18.05
CL 140920C00050000 C 09/20/14 50.0 17.05 18.20
CL 140920C00055000 C 09/20/14 55.0 12.10 13.20
CL 140920C00060000 C 09/20/14 60.0 7.25 7.70
CL 140920C00062500 C 09/20/14 62.5 4.90 5.35
CL 140920C00065000 C 09/20/14 65.0 3.00 3.25
CL 140920C00067500 C 09/20/14 67.5 1.48 1.55
CL 140920C00070000 C 09/20/14 70.0 0.60 0.69
CL 140920C00072500 C 09/20/14 72.5 0.27 0.31
CL 140920C00075000 C 09/20/14 75.0 0.07 0.17
CL 140920C00077500 C 09/20/14 77.5 0.04 0.12
CL 140920C00080000 C 09/20/14 80.0 0.02 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 0.10 0.15
CL 140920P00062500 P 09/20/14 62.5 0.23 0.28
CL 140920P00065000 P 09/20/14 65.0 0.65 0.71
CL 140920P00067500 P 09/20/14 67.5 1.58 1.67
CL 140920P00070000 P 09/20/14 70.0 3.15 3.35
CL 140920P00072500 P 09/20/14 72.5 4.85 5.70
CL 140920P00075000 P 09/20/14 75.0 7.15 8.05
CL 140920P00077500 P 09/20/14 77.5 9.60 10.55
CL 140920P00080000 P 09/20/14 80.0 11.95 13.10
CL 140920P00085000 P 09/20/14 85.0 16.90 18.10
CL 140920P00090000 P 09/20/14 90.0 22.40 23.00
CL 141122C00042500 C 11/22/14 42.5 24.30 26.00
CL 141122C00045000 C 11/22/14 45.0 21.95 23.30
CL 141122C00047500 C 11/22/14 47.5 18.15 21.15
CL 141122C00050000 C 11/22/14 50.0 17.00 18.20
CL 141122C00055000 C 11/22/14 55.0 12.10 13.25
CL 141122C00057500 C 11/22/14 57.5 9.70 10.85
CL 141122C00060000 C 11/22/14 60.0 7.40 8.00
CL 141122C00062500 C 11/22/14 62.5 5.40 5.70
CL 141122C00065000 C 11/22/14 65.0 3.50 3.65
CL 141122C00067500 C 11/22/14 67.5 2.06 2.17
CL 141122C00070000 C 11/22/14 70.0 1.09 1.19
CL 141122C00072500 C 11/22/14 72.5 0.54 0.60
CL 141122C00075000 C 11/22/14 75.0 0.25 0.33
CL 141122C00077500 C 11/22/14 77.5 0.12 0.19
CL 141122C00080000 C 11/22/14 80.0 0.03 0.13
CL 141122P00042500 P 11/22/14 42.5 0.00 0.04
CL 141122P00045000 P 11/22/14 45.0 0.00 0.05
CL 141122P00047500 P 11/22/14 47.5 0.00 0.09
CL 141122P00050000 P 11/22/14 50.0 0.02 0.11
CL 141122P00055000 P 11/22/14 55.0 0.08 0.16
CL 141122P00057500 P 11/22/14 57.5 0.16 0.28
CL 141122P00060000 P 11/22/14 60.0 0.34 0.45
CL 141122P00062500 P 11/22/14 62.5 0.73 0.79
CL 141122P00065000 P 11/22/14 65.0 1.38 1.44
CL 141122P00067500 P 11/22/14 67.5 2.46 2.52
CL 141122P00070000 P 11/22/14 70.0 3.95 4.10
CL 141122P00072500 P 11/22/14 72.5 5.80 6.05
CL 141122P00075000 P 11/22/14 75.0 7.65 8.55
CL 141122P00077500 P 11/22/14 77.5 10.25 10.85
CL 141122P00080000 P 11/22/14 80.0 12.30 13.45
CL 150117C00027500 C 01/17/15 27.5 39.25 41.15
CL 150117C00030000 C 01/17/15 30.0 35.60 38.65
CL 150117C00032500 C 01/17/15 32.5 33.20 36.15
CL 150117C00035000 C 01/17/15 35.0 31.40 33.80
CL 150117C00037500 C 01/17/15 37.5 28.15 31.15
CL 150117C00040000 C 01/17/15 40.0 25.65 28.70
CL 150117C00042500 C 01/17/15 42.5 24.50 25.80
CL 150117C00045000 C 01/17/15 45.0 22.00 23.30
CL 150117C00047500 C 01/17/15 47.5 19.55 20.70
CL 150117C00048750 C 01/17/15 48.8 18.30 19.45
CL 150117C00050000 C 01/17/15 50.0 17.10 18.25
CL 150117C00052500 C 01/17/15 52.5 14.60 15.35
CL 150117C00055000 C 01/17/15 55.0 12.20 12.80
CL 150117C00057500 C 01/17/15 57.5 9.70 10.35
CL 150117C00060000 C 01/17/15 60.0 7.65 8.05
CL 150117C00062500 C 01/17/15 62.5 5.50 5.95
CL 150117C00065000 C 01/17/15 65.0 3.85 4.05
CL 150117C00067500 C 01/17/15 67.5 2.46 2.56
CL 150117C00070000 C 01/17/15 70.0 1.45 1.54
CL 150117C00072500 C 01/17/15 72.5 0.79 0.89
CL 150117C00075000 C 01/17/15 75.0 0.42 0.49
CL 150117C00077500 C 01/17/15 77.5 0.20 0.29
CL 150117C00080000 C 01/17/15 80.0 0.11 0.18
CL 150117C00082500 C 01/17/15 82.5 0.03 0.13
CL 150117C00085000 C 01/17/15 85.0 0.02 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 0.06
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 0.04 0.16
CL 150117P00048750 P 01/17/15 48.8 0.06 0.17
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 0.29
CL 150117P00057500 P 01/17/15 57.5 0.38 0.47
CL 150117P00060000 P 01/17/15 60.0 0.63 0.70
CL 150117P00062500 P 01/17/15 62.5 1.06 1.13
CL 150117P00065000 P 01/17/15 65.0 1.78 1.86
CL 150117P00067500 P 01/17/15 67.5 2.83 2.96
CL 150117P00070000 P 01/17/15 70.0 4.35 4.50
CL 150117P00072500 P 01/17/15 72.5 6.15 6.35
CL 150117P00075000 P 01/17/15 75.0 8.15 8.65
CL 150117P00077500 P 01/17/15 77.5 10.50 10.95
CL 150117P00080000 P 01/17/15 80.0 12.35 13.45
CL 150117P00082500 P 01/17/15 82.5 14.80 15.95
CL 150117P00085000 P 01/17/15 85.0 17.30 18.35
CL 150220C00040000 C 02/20/15 40.0 25.80 28.95
CL 150220C00042500 C 02/20/15 42.5 24.45 25.80
CL 150220C00045000 C 02/20/15 45.0 21.95 23.30
CL 150220C00047500 C 02/20/15 47.5 19.50 20.70
CL 150220C00050000 C 02/20/15 50.0 17.05 18.25
CL 150220C00055000 C 02/20/15 55.0 12.10 13.30
CL 150220C00060000 C 02/20/15 60.0 7.75 8.20
CL 150220C00062500 C 02/20/15 62.5 5.85 6.00
CL 150220C00065000 C 02/20/15 65.0 4.10 4.25
CL 150220C00067500 C 02/20/15 67.5 2.71 2.82
CL 150220C00070000 C 02/20/15 70.0 1.68 1.77
CL 150220C00072500 C 02/20/15 72.5 0.99 1.09
CL 150220C00075000 C 02/20/15 75.0 0.54 0.64
CL 150220C00077500 C 02/20/15 77.5 0.28 0.38
CL 150220C00080000 C 02/20/15 80.0 0.14 0.23
CL 150220C00085000 C 02/20/15 85.0 0.02 0.12
CL 150220C00090000 C 02/20/15 90.0 0.00 0.08
CL 150220P00040000 P 02/20/15 40.0 0.02 0.10
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 0.14 0.23
CL 150220P00055000 P 02/20/15 55.0 0.33 0.44
CL 150220P00060000 P 02/20/15 60.0 0.87 0.96
CL 150220P00062500 P 02/20/15 62.5 1.38 1.48
CL 150220P00065000 P 02/20/15 65.0 2.17 2.28
CL 150220P00067500 P 02/20/15 67.5 3.35 3.45
CL 150220P00070000 P 02/20/15 70.0 4.80 4.95
CL 150220P00072500 P 02/20/15 72.5 6.60 6.80
CL 150220P00075000 P 02/20/15 75.0 8.55 9.05
CL 150220P00077500 P 02/20/15 77.5 10.80 11.25
CL 150220P00080000 P 02/20/15 80.0 12.65 13.85
CL 150220P00085000 P 02/20/15 85.0 17.55 18.75
CL 150220P00090000 P 02/20/15 90.0 22.35 23.60
CL 160115C00035000 C 01/15/16 35.0 31.55 33.25
CL 160115C00037500 C 01/15/16 37.5 27.85 32.15
CL 160115C00040000 C 01/15/16 40.0 26.50 28.20
CL 160115C00042500 C 01/15/16 42.5 22.50 27.20
CL 160115C00045000 C 01/15/16 45.0 21.55 23.15
CL 160115C00047500 C 01/15/16 47.5 18.95 21.15
CL 160115C00050000 C 01/15/16 50.0 16.80 18.70
CL 160115C00052500 C 01/15/16 52.5 14.85 15.70
CL 160115C00055000 C 01/15/16 55.0 12.65 13.60
CL 160115C00057500 C 01/15/16 57.5 10.45 11.65
CL 160115C00060000 C 01/15/16 60.0 8.80 9.75
CL 160115C00062500 C 01/15/16 62.5 7.25 7.50
CL 160115C00065000 C 01/15/16 65.0 5.75 6.00
CL 160115C00067500 C 01/15/16 67.5 4.45 4.75
CL 160115C00070000 C 01/15/16 70.0 3.25 3.65
CL 160115C00072500 C 01/15/16 72.5 2.56 2.77
CL 160115C00075000 C 01/15/16 75.0 1.90 2.08
CL 160115C00077500 C 01/15/16 77.5 1.39 1.55
CL 160115C00080000 C 01/15/16 80.0 1.01 1.15
CL 160115C00085000 C 01/15/16 85.0 0.51 0.61
CL 160115C00090000 C 01/15/16 90.0 0.25 0.35
CL 160115P00035000 P 01/15/16 35.0 0.10 0.24
CL 160115P00037500 P 01/15/16 37.5 0.15 0.29
CL 160115P00040000 P 01/15/16 40.0 0.21 0.35
CL 160115P00042500 P 01/15/16 42.5 0.31 0.44
CL 160115P00045000 P 01/15/16 45.0 0.42 0.56
CL 160115P00047500 P 01/15/16 47.5 0.59 0.72
CL 160115P00050000 P 01/15/16 50.0 0.80 0.93
CL 160115P00052500 P 01/15/16 52.5 1.09 1.23
CL 160115P00055000 P 01/15/16 55.0 1.47 1.63
CL 160115P00057500 P 01/15/16 57.5 1.99 2.15
CL 160115P00060000 P 01/15/16 60.0 2.65 2.83
CL 160115P00062500 P 01/15/16 62.5 3.45 3.65
CL 160115P00065000 P 01/15/16 65.0 4.40 4.70
CL 160115P00067500 P 01/15/16 67.5 5.60 5.90
CL 160115P00070000 P 01/15/16 70.0 7.05 7.40
CL 160115P00072500 P 01/15/16 72.5 8.80 9.00
CL 160115P00075000 P 01/15/16 75.0 10.65 10.85
CL 160115P00077500 P 01/15/16 77.5 11.95 12.95
CL 160115P00080000 P 01/15/16 80.0 13.90 15.25
CL 160115P00085000 P 01/15/16 85.0 18.40 19.75
CL 160115P00090000 P 01/15/16 90.0 22.65 24.65

OPRA data is delayed 15 minutes.