Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Colgate Palmolive Co (CL)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140425C00050000 C 04/25/14 50.0 15.65 17.20
CL 140425C00055000 C 04/25/14 55.0 10.70 12.25
CL 140425C00057500 C 04/25/14 57.5 8.40 9.05
CL 140425C00060000 C 04/25/14 60.0 5.90 6.55
CL 140425C00060500 C 04/25/14 60.5 5.40 6.05
CL 140425C00061000 C 04/25/14 61.0 4.90 5.55
CL 140425C00061500 C 04/25/14 61.5 4.40 5.05
CL 140425C00062000 C 04/25/14 62.0 3.95 4.55
CL 140425C00062500 C 04/25/14 62.5 3.45 4.05
CL 140425C00063000 C 04/25/14 63.0 2.95 3.50
CL 140425C00063500 C 04/25/14 63.5 2.49 3.05
CL 140425C00064000 C 04/25/14 64.0 2.02 2.55
CL 140425C00064500 C 04/25/14 64.5 1.79 2.10
CL 140425C00065000 C 04/25/14 65.0 1.51 1.63
CL 140425C00065500 C 04/25/14 65.5 1.17 1.23
CL 140425C00066000 C 04/25/14 66.0 0.83 0.88
CL 140425C00066500 C 04/25/14 66.5 0.55 0.59
CL 140425C00067000 C 04/25/14 67.0 0.35 0.38
CL 140425C00067500 C 04/25/14 67.5 0.20 0.24
CL 140425C00068000 C 04/25/14 68.0 0.09 0.13
CL 140425C00068500 C 04/25/14 68.5 0.04 0.09
CL 140425C00069000 C 04/25/14 69.0 0.02 0.10
CL 140425C00069500 C 04/25/14 69.5 0.00 0.15
CL 140425C00070000 C 04/25/14 70.0 0.00 0.13
CL 140425C00070500 C 04/25/14 70.5 0.00 0.08
CL 140425C00071000 C 04/25/14 71.0 0.00 0.05
CL 140425C00071500 C 04/25/14 71.5 0.00 0.03
CL 140425C00072000 C 04/25/14 72.0 0.00 0.02
CL 140425C00072500 C 04/25/14 72.5 0.00 0.02
CL 140425C00073000 C 04/25/14 73.0 0.00 0.02
CL 140425C00073500 C 04/25/14 73.5 0.00 0.02
CL 140425C00074000 C 04/25/14 74.0 0.00 0.02
CL 140425C00074500 C 04/25/14 74.5 0.00 0.02
CL 140425C00075000 C 04/25/14 75.0 0.00 0.02
CL 140425C00080000 C 04/25/14 80.0 0.00 0.02
CL 140425C00085000 C 04/25/14 85.0 0.00 0.02
CL 140425P00050000 P 04/25/14 50.0 0.00 0.02
CL 140425P00055000 P 04/25/14 55.0 0.00 0.02
CL 140425P00057500 P 04/25/14 57.5 0.00 0.02
CL 140425P00060000 P 04/25/14 60.0 0.00 0.03
CL 140425P00060500 P 04/25/14 60.5 0.00 0.03
CL 140425P00061000 P 04/25/14 61.0 0.00 0.03
CL 140425P00061500 P 04/25/14 61.5 0.00 0.03
CL 140425P00062000 P 04/25/14 62.0 0.00 0.05
CL 140425P00062500 P 04/25/14 62.5 0.01 0.03
CL 140425P00063000 P 04/25/14 63.0 0.01 0.04
CL 140425P00063500 P 04/25/14 63.5 0.03 0.06
CL 140425P00064000 P 04/25/14 64.0 0.05 0.07
CL 140425P00064500 P 04/25/14 64.5 0.09 0.14
CL 140425P00065000 P 04/25/14 65.0 0.16 0.21
CL 140425P00065500 P 04/25/14 65.5 0.26 0.31
CL 140425P00066000 P 04/25/14 66.0 0.41 0.46
CL 140425P00066500 P 04/25/14 66.5 0.63 0.69
CL 140425P00067000 P 04/25/14 67.0 0.92 0.98
CL 140425P00067500 P 04/25/14 67.5 1.24 1.40
CL 140425P00068000 P 04/25/14 68.0 1.63 1.91
CL 140425P00068500 P 04/25/14 68.5 2.06 2.68
CL 140425P00069000 P 04/25/14 69.0 2.54 3.15
CL 140425P00069500 P 04/25/14 69.5 3.00 3.65
CL 140425P00070000 P 04/25/14 70.0 3.50 4.15
CL 140425P00070500 P 04/25/14 70.5 4.00 4.65
CL 140425P00071000 P 04/25/14 71.0 4.50 5.15
CL 140425P00071500 P 04/25/14 71.5 5.00 5.75
CL 140425P00072000 P 04/25/14 72.0 5.45 6.25
CL 140425P00072500 P 04/25/14 72.5 6.00 6.70
CL 140425P00073000 P 04/25/14 73.0 6.35 7.20
CL 140425P00073500 P 04/25/14 73.5 6.95 7.70
CL 140425P00074000 P 04/25/14 74.0 7.35 8.20
CL 140425P00074500 P 04/25/14 74.5 7.90 8.70
CL 140425P00075000 P 04/25/14 75.0 8.40 9.20
CL 140425P00080000 P 04/25/14 80.0 13.40 14.35
CL 140425P00085000 P 04/25/14 85.0 18.00 19.35
CL 140502C00052500 C 05/02/14 52.5 11.55 15.95
CL 140502C00055000 C 05/02/14 55.0 9.15 13.45
CL 140502C00057500 C 05/02/14 57.5 6.60 10.90
CL 140502C00058500 C 05/02/14 58.5 7.30 8.10
CL 140502C00059000 C 05/02/14 59.0 6.80 7.55
CL 140502C00059500 C 05/02/14 59.5 6.35 7.05
CL 140502C00060000 C 05/02/14 60.0 5.85 6.95
CL 140502C00060500 C 05/02/14 60.5 5.35 6.50
CL 140502C00061000 C 05/02/14 61.0 4.80 5.60
CL 140502C00061500 C 05/02/14 61.5 4.35 5.10
CL 140502C00062000 C 05/02/14 62.0 3.85 4.65
CL 140502C00062500 C 05/02/14 62.5 3.35 4.15
CL 140502C00063000 C 05/02/14 63.0 2.95 3.70
CL 140502C00063500 C 05/02/14 63.5 2.37 3.30
CL 140502C00064000 C 05/02/14 64.0 2.04 2.70
CL 140502C00064500 C 05/02/14 64.5 1.73 2.24
CL 140502C00065000 C 05/02/14 65.0 1.54 1.82
CL 140502C00065500 C 05/02/14 65.5 1.20 1.49
CL 140502C00066000 C 05/02/14 66.0 0.84 1.09
CL 140502C00066500 C 05/02/14 66.5 0.46 0.84
CL 140502C00067000 C 05/02/14 67.0 0.39 0.58
CL 140502C00067500 C 05/02/14 67.5 0.24 0.42
CL 140502C00068000 C 05/02/14 68.0 0.14 0.29
CL 140502C00068500 C 05/02/14 68.5 0.03 0.25
CL 140502C00069000 C 05/02/14 69.0 0.00 0.20
CL 140502C00069500 C 05/02/14 69.5 0.00 0.16
CL 140502C00070000 C 05/02/14 70.0 0.00 0.13
CL 140502C00070500 C 05/02/14 70.5 0.00 0.11
CL 140502C00071000 C 05/02/14 71.0 0.00 0.09
CL 140502C00071500 C 05/02/14 71.5 0.00 0.08
CL 140502C00072000 C 05/02/14 72.0 0.00 0.07
CL 140502C00072500 C 05/02/14 72.5 0.00 0.06
CL 140502C00075000 C 05/02/14 75.0 0.00 0.16
CL 140502P00052500 P 05/02/14 52.5 0.00 0.65
CL 140502P00055000 P 05/02/14 55.0 0.00 0.66
CL 140502P00057500 P 05/02/14 57.5 0.00 0.09
CL 140502P00058500 P 05/02/14 58.5 0.00 0.05
CL 140502P00059000 P 05/02/14 59.0 0.00 0.06
CL 140502P00059500 P 05/02/14 59.5 0.00 0.07
CL 140502P00060000 P 05/02/14 60.0 0.00 0.09
CL 140502P00060500 P 05/02/14 60.5 0.00 0.11
CL 140502P00061000 P 05/02/14 61.0 0.00 0.13
CL 140502P00061500 P 05/02/14 61.5 0.00 0.15
CL 140502P00062000 P 05/02/14 62.0 0.00 0.17
CL 140502P00062500 P 05/02/14 62.5 0.01 0.20
CL 140502P00063000 P 05/02/14 63.0 0.04 0.23
CL 140502P00063500 P 05/02/14 63.5 0.06 0.27
CL 140502P00064000 P 05/02/14 64.0 0.07 0.21
CL 140502P00064500 P 05/02/14 64.5 0.10 0.27
CL 140502P00065000 P 05/02/14 65.0 0.16 0.33
CL 140502P00065500 P 05/02/14 65.5 0.34 0.54
CL 140502P00066000 P 05/02/14 66.0 0.40 0.79
CL 140502P00066500 P 05/02/14 66.5 0.60 1.00
CL 140502P00067000 P 05/02/14 67.0 0.94 1.23
CL 140502P00067500 P 05/02/14 67.5 1.18 1.51
CL 140502P00068000 P 05/02/14 68.0 1.70 1.92
CL 140502P00068500 P 05/02/14 68.5 1.83 2.90
CL 140502P00069000 P 05/02/14 69.0 2.49 3.30
CL 140502P00069500 P 05/02/14 69.5 3.00 3.75
CL 140502P00070000 P 05/02/14 70.0 3.50 4.20
CL 140502P00070500 P 05/02/14 70.5 3.95 4.75
CL 140502P00071000 P 05/02/14 71.0 4.50 5.25
CL 140502P00071500 P 05/02/14 71.5 4.60 5.75
CL 140502P00072000 P 05/02/14 72.0 5.40 6.25
CL 140502P00072500 P 05/02/14 72.5 5.20 7.15
CL 140502P00075000 P 05/02/14 75.0 6.65 11.00
CL 140517C00040000 C 05/17/14 40.0 25.65 26.65
CL 140517C00042500 C 05/17/14 42.5 23.15 24.15
CL 140517C00045000 C 05/17/14 45.0 20.65 21.75
CL 140517C00047500 C 05/17/14 47.5 18.25 19.10
CL 140517C00050000 C 05/17/14 50.0 15.85 16.55
CL 140517C00052500 C 05/17/14 52.5 13.35 14.05
CL 140517C00055000 C 05/17/14 55.0 10.85 11.55
CL 140517C00057500 C 05/17/14 57.5 8.45 9.05
CL 140517C00060000 C 05/17/14 60.0 5.95 6.55
CL 140517C00062500 C 05/17/14 62.5 4.00 4.15
CL 140517C00065000 C 05/17/14 65.0 1.85 1.94
CL 140517C00067500 C 05/17/14 67.5 0.53 0.57
CL 140517C00070000 C 05/17/14 70.0 0.11 0.15
CL 140517C00072500 C 05/17/14 72.5 0.01 0.04
CL 140517C00075000 C 05/17/14 75.0 0.00 0.02
CL 140517C00080000 C 05/17/14 80.0 0.00 0.01
CL 140517P00040000 P 05/17/14 40.0 0.00 0.04
CL 140517P00042500 P 05/17/14 42.5 0.00 0.02
CL 140517P00045000 P 05/17/14 45.0 0.00 0.02
CL 140517P00047500 P 05/17/14 47.5 0.01 0.02
CL 140517P00050000 P 05/17/14 50.0 0.00 0.01
CL 140517P00052500 P 05/17/14 52.5 0.00 0.03
CL 140517P00055000 P 05/17/14 55.0 0.02 0.05
CL 140517P00057500 P 05/17/14 57.5 0.02 0.08
CL 140517P00060000 P 05/17/14 60.0 0.05 0.09
CL 140517P00062500 P 05/17/14 62.5 0.13 0.17
CL 140517P00065000 P 05/17/14 65.0 0.46 0.50
CL 140517P00067500 P 05/17/14 67.5 1.60 1.66
CL 140517P00070000 P 05/17/14 70.0 3.60 4.25
CL 140517P00072500 P 05/17/14 72.5 6.00 6.65
CL 140517P00075000 P 05/17/14 75.0 8.50 9.15
CL 140517P00080000 P 05/17/14 80.0 13.15 14.25
CL 140621C00047500 C 06/21/14 47.5 18.20 19.10
CL 140621C00050000 C 06/21/14 50.0 15.70 16.55
CL 140621C00055000 C 06/21/14 55.0 10.75 11.60
CL 140621C00057500 C 06/21/14 57.5 8.50 9.15
CL 140621C00060000 C 06/21/14 60.0 6.15 6.75
CL 140621C00062500 C 06/21/14 62.5 4.25 4.40
CL 140621C00065000 C 06/21/14 65.0 2.30 2.38
CL 140621C00067500 C 06/21/14 67.5 0.96 0.99
CL 140621C00070000 C 06/21/14 70.0 0.30 0.35
CL 140621C00072500 C 06/21/14 72.5 0.06 0.18
CL 140621C00075000 C 06/21/14 75.0 0.02 0.09
CL 140621C00080000 C 06/21/14 80.0 0.00 0.05
CL 140621C00085000 C 06/21/14 85.0 0.00 0.04
CL 140621P00047500 P 06/21/14 47.5 0.00 0.04
CL 140621P00050000 P 06/21/14 50.0 0.01 0.05
CL 140621P00055000 P 06/21/14 55.0 0.05 0.13
CL 140621P00057500 P 06/21/14 57.5 0.07 0.15
CL 140621P00060000 P 06/21/14 60.0 0.17 0.24
CL 140621P00062500 P 06/21/14 62.5 0.37 0.41
CL 140621P00065000 P 06/21/14 65.0 0.89 0.93
CL 140621P00067500 P 06/21/14 67.5 2.01 2.07
CL 140621P00070000 P 06/21/14 70.0 3.80 4.30
CL 140621P00072500 P 06/21/14 72.5 6.10 6.70
CL 140621P00075000 P 06/21/14 75.0 8.50 9.15
CL 140621P00080000 P 06/21/14 80.0 13.50 14.40
CL 140621P00085000 P 06/21/14 85.0 17.25 20.65
CL 140816C00045000 C 08/16/14 45.0 20.70 22.30
CL 140816C00047500 C 08/16/14 47.5 18.35 19.40
CL 140816C00050000 C 08/16/14 50.0 15.85 16.60
CL 140816C00055000 C 08/16/14 55.0 10.95 11.70
CL 140816C00057500 C 08/16/14 57.5 8.65 9.25
CL 140816C00060000 C 08/16/14 60.0 6.35 6.95
CL 140816C00062500 C 08/16/14 62.5 4.50 4.75
CL 140816C00065000 C 08/16/14 65.0 2.78 2.85
CL 140816C00067500 C 08/16/14 67.5 1.44 1.51
CL 140816C00070000 C 08/16/14 70.0 0.65 0.71
CL 140816C00072500 C 08/16/14 72.5 0.26 0.32
CL 140816C00075000 C 08/16/14 75.0 0.07 0.20
CL 140816C00080000 C 08/16/14 80.0 0.01 0.09
CL 140816C00085000 C 08/16/14 85.0 0.01 0.06
CL 140816P00045000 P 08/16/14 45.0 0.03 0.07
CL 140816P00047500 P 08/16/14 47.5 0.05 0.12
CL 140816P00050000 P 08/16/14 50.0 0.08 0.17
CL 140816P00055000 P 08/16/14 55.0 0.14 0.22
CL 140816P00057500 P 08/16/14 57.5 0.27 0.35
CL 140816P00060000 P 08/16/14 60.0 0.48 0.55
CL 140816P00062500 P 08/16/14 62.5 0.87 0.93
CL 140816P00065000 P 08/16/14 65.0 1.58 1.63
CL 140816P00067500 P 08/16/14 67.5 2.79 2.87
CL 140816P00070000 P 08/16/14 70.0 4.45 4.75
CL 140816P00072500 P 08/16/14 72.5 6.60 7.20
CL 140816P00075000 P 08/16/14 75.0 8.90 9.55
CL 140816P00080000 P 08/16/14 80.0 13.50 14.60
CL 140816P00085000 P 08/16/14 85.0 18.50 19.60
CL 141122C00042500 C 11/22/14 42.5 23.20 24.10
CL 141122C00045000 C 11/22/14 45.0 20.75 21.60
CL 141122C00047500 C 11/22/14 47.5 17.90 19.80
CL 141122C00050000 C 11/22/14 50.0 15.90 16.85
CL 141122C00055000 C 11/22/14 55.0 11.10 11.80
CL 141122C00057500 C 11/22/14 57.5 8.85 9.50
CL 141122C00060000 C 11/22/14 60.0 6.70 7.30
CL 141122C00062500 C 11/22/14 62.5 5.10 5.30
CL 141122C00065000 C 11/22/14 65.0 3.45 3.60
CL 141122C00067500 C 11/22/14 67.5 2.20 2.29
CL 141122C00070000 C 11/22/14 70.0 1.26 1.36
CL 141122C00072500 C 11/22/14 72.5 0.67 0.77
CL 141122C00075000 C 11/22/14 75.0 0.35 0.45
CL 141122C00080000 C 11/22/14 80.0 0.07 0.15
CL 141122P00042500 P 11/22/14 42.5 0.09 0.12
CL 141122P00045000 P 11/22/14 45.0 0.12 0.23
CL 141122P00047500 P 11/22/14 47.5 0.15 0.29
CL 141122P00050000 P 11/22/14 50.0 0.22 0.29
CL 141122P00055000 P 11/22/14 55.0 0.45 0.53
CL 141122P00057500 P 11/22/14 57.5 0.71 0.77
CL 141122P00060000 P 11/22/14 60.0 1.08 1.15
CL 141122P00062500 P 11/22/14 62.5 1.67 1.75
CL 141122P00065000 P 11/22/14 65.0 2.56 2.64
CL 141122P00067500 P 11/22/14 67.5 3.75 3.90
CL 141122P00070000 P 11/22/14 70.0 5.35 5.75
CL 141122P00072500 P 11/22/14 72.5 7.25 7.90
CL 141122P00075000 P 11/22/14 75.0 9.25 10.05
CL 141122P00080000 P 11/22/14 80.0 14.00 14.95
CL 150117C00027500 C 01/17/15 27.5 37.55 39.85
CL 150117C00030000 C 01/17/15 30.0 34.55 37.75
CL 150117C00032500 C 01/17/15 32.5 32.85 34.40
CL 150117C00035000 C 01/17/15 35.0 29.60 32.85
CL 150117C00037500 C 01/17/15 37.5 28.20 29.10
CL 150117C00040000 C 01/17/15 40.0 25.70 26.60
CL 150117C00042500 C 01/17/15 42.5 23.20 24.10
CL 150117C00045000 C 01/17/15 45.0 20.80 21.65
CL 150117C00047500 C 01/17/15 47.5 18.40 19.20
CL 150117C00048750 C 01/17/15 48.8 17.15 17.90
CL 150117C00050000 C 01/17/15 50.0 15.90 16.70
CL 150117C00052500 C 01/17/15 52.5 13.50 14.30
CL 150117C00055000 C 01/17/15 55.0 11.65 11.90
CL 150117C00057500 C 01/17/15 57.5 9.30 9.65
CL 150117C00060000 C 01/17/15 60.0 7.20 7.55
CL 150117C00062500 C 01/17/15 62.5 5.45 5.60
CL 150117C00065000 C 01/17/15 65.0 3.85 4.00
CL 150117C00067500 C 01/17/15 67.5 2.57 2.70
CL 150117C00070000 C 01/17/15 70.0 1.63 1.72
CL 150117C00072500 C 01/17/15 72.5 0.95 1.06
CL 150117C00075000 C 01/17/15 75.0 0.53 0.63
CL 150117C00077500 C 01/17/15 77.5 0.29 0.40
CL 150117C00080000 C 01/17/15 80.0 0.16 0.23
CL 150117C00082500 C 01/17/15 82.5 0.07 0.17
CL 150117C00085000 C 01/17/15 85.0 0.05 0.10
CL 150117P00027500 P 01/17/15 27.5 0.00 0.05
CL 150117P00030000 P 01/17/15 30.0 0.01 0.05
CL 150117P00032500 P 01/17/15 32.5 0.03 0.07
CL 150117P00035000 P 01/17/15 35.0 0.04 0.09
CL 150117P00037500 P 01/17/15 37.5 0.07 0.14
CL 150117P00040000 P 01/17/15 40.0 0.10 0.18
CL 150117P00042500 P 01/17/15 42.5 0.14 0.19
CL 150117P00045000 P 01/17/15 45.0 0.18 0.30
CL 150117P00047500 P 01/17/15 47.5 0.24 0.31
CL 150117P00048750 P 01/17/15 48.8 0.25 0.32
CL 150117P00050000 P 01/17/15 50.0 0.29 0.46
CL 150117P00052500 P 01/17/15 52.5 0.47 0.60
CL 150117P00055000 P 01/17/15 55.0 0.66 0.75
CL 150117P00057500 P 01/17/15 57.5 0.97 1.05
CL 150117P00060000 P 01/17/15 60.0 1.43 1.49
CL 150117P00062500 P 01/17/15 62.5 2.08 2.16
CL 150117P00065000 P 01/17/15 65.0 3.00 3.10
CL 150117P00067500 P 01/17/15 67.5 4.20 4.35
CL 150117P00070000 P 01/17/15 70.0 5.75 5.90
CL 150117P00072500 P 01/17/15 72.5 7.60 7.85
CL 150117P00075000 P 01/17/15 75.0 9.60 9.95
CL 150117P00077500 P 01/17/15 77.5 11.80 12.15
CL 150117P00080000 P 01/17/15 80.0 14.20 15.00
CL 150117P00082500 P 01/17/15 82.5 16.55 17.45
CL 150117P00085000 P 01/17/15 85.0 18.95 19.90
CL 160115C00035000 C 01/15/16 35.0 30.15 32.05
CL 160115C00040000 C 01/15/16 40.0 25.20 27.10
CL 160115C00045000 C 01/15/16 45.0 20.30 22.20
CL 160115C00047500 C 01/15/16 47.5 18.10 19.60
CL 160115C00050000 C 01/15/16 50.0 16.55 16.90
CL 160115C00052500 C 01/15/16 52.5 14.30 14.70
CL 160115C00055000 C 01/15/16 55.0 12.15 12.55
CL 160115C00057500 C 01/15/16 57.5 10.20 10.65
CL 160115C00060000 C 01/15/16 60.0 8.40 8.75
CL 160115C00062500 C 01/15/16 62.5 6.80 7.15
CL 160115C00065000 C 01/15/16 65.0 5.40 5.75
CL 160115C00067500 C 01/15/16 67.5 4.30 4.50
CL 160115C00070000 C 01/15/16 70.0 3.15 3.55
CL 160115C00075000 C 01/15/16 75.0 1.68 2.07
CL 160115C00080000 C 01/15/16 80.0 0.80 1.22
CL 160115C00085000 C 01/15/16 85.0 0.38 0.68
CL 160115C00090000 C 01/15/16 90.0 0.19 0.39
CL 160115P00035000 P 01/15/16 35.0 0.32 0.48
CL 160115P00040000 P 01/15/16 40.0 0.45 0.70
CL 160115P00045000 P 01/15/16 45.0 0.69 1.00
CL 160115P00047500 P 01/15/16 47.5 0.90 1.21
CL 160115P00050000 P 01/15/16 50.0 1.22 1.52
CL 160115P00052500 P 01/15/16 52.5 1.53 1.94
CL 160115P00055000 P 01/15/16 55.0 2.05 2.44
CL 160115P00057500 P 01/15/16 57.5 2.67 3.05
CL 160115P00060000 P 01/15/16 60.0 3.45 3.80
CL 160115P00062500 P 01/15/16 62.5 4.40 4.75
CL 160115P00065000 P 01/15/16 65.0 5.55 5.90
CL 160115P00067500 P 01/15/16 67.5 6.80 7.20
CL 160115P00070000 P 01/15/16 70.0 8.25 8.70
CL 160115P00075000 P 01/15/16 75.0 11.70 12.25
CL 160115P00080000 P 01/15/16 80.0 15.80 16.30
CL 160115P00085000 P 01/15/16 85.0 20.35 20.75
CL 160115P00090000 P 01/15/16 90.0 24.55 26.45

OPRA data is delayed 15 minutes.