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 17 2014 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CL 140419C00042500 C 04/19/14 42.5 22.65 25.95
CL 140419C00045000 C 04/19/14 45.0 20.15 23.45
CL 140419C00047500 C 04/19/14 47.5 17.65 20.95
CL 140419C00050000 C 04/19/14 50.0 16.35 17.30
CL 140419C00052500 C 04/19/14 52.5 13.85 14.80
CL 140419C00055000 C 04/19/14 55.0 11.35 12.25
CL 140419C00057500 C 04/19/14 57.5 9.00 9.75
CL 140419C00058500 C 04/19/14 58.5 6.65 9.95
CL 140419C00059000 C 04/19/14 59.0 7.20 8.45
CL 140419C00059500 C 04/19/14 59.5 6.70 7.95
CL 140419C00060000 C 04/19/14 60.0 6.70 6.90
CL 140419C00060500 C 04/19/14 60.5 6.00 6.70
CL 140419C00061000 C 04/19/14 61.0 5.50 6.25
CL 140419C00061500 C 04/19/14 61.5 5.00 5.75
CL 140419C00062000 C 04/19/14 62.0 4.40 5.20
CL 140419C00062500 C 04/19/14 62.5 4.05 4.70
CL 140419C00063000 C 04/19/14 63.0 3.55 4.20
CL 140419C00063500 C 04/19/14 63.5 3.10 3.55
CL 140419C00064000 C 04/19/14 64.0 2.59 2.99
CL 140419C00064500 C 04/19/14 64.5 2.10 2.33
CL 140419C00065000 C 04/19/14 65.0 1.59 2.03
CL 140419C00065500 C 04/19/14 65.5 1.13 1.35
CL 140419C00066000 C 04/19/14 66.0 0.65 0.87
CL 140419C00066500 C 04/19/14 66.5 0.32 0.39
CL 140419C00067000 C 04/19/14 67.0 0.07 0.11
CL 140419C00067500 C 04/19/14 67.5 0.00 0.05
CL 140419C00068000 C 04/19/14 68.0 0.00 0.10
CL 140419C00068500 C 04/19/14 68.5 0.00 0.08
CL 140419C00069000 C 04/19/14 69.0 0.00 0.05
CL 140419C00069500 C 04/19/14 69.5 0.00 0.02
CL 140419C00070000 C 04/19/14 70.0 0.00 0.02
CL 140419C00070500 C 04/19/14 70.5 0.00 0.02
CL 140419C00071000 C 04/19/14 71.0 0.00 0.02
CL 140419C00071500 C 04/19/14 71.5 0.00 0.02
CL 140419C00072000 C 04/19/14 72.0 0.00 0.02
CL 140419C00072500 C 04/19/14 72.5 0.00 0.02
CL 140419C00073000 C 04/19/14 73.0 0.00 0.02
CL 140419C00075000 C 04/19/14 75.0 0.00 0.02
CL 140419C00080000 C 04/19/14 80.0 0.00 0.02
CL 140419P00042500 P 04/19/14 42.5 0.00 0.02
CL 140419P00045000 P 04/19/14 45.0 0.00 0.02
CL 140419P00047500 P 04/19/14 47.5 0.00 0.01
CL 140419P00050000 P 04/19/14 50.0 0.00 0.02
CL 140419P00052500 P 04/19/14 52.5 0.00 0.02
CL 140419P00055000 P 04/19/14 55.0 0.00 0.02
CL 140419P00057500 P 04/19/14 57.5 0.00 0.02
CL 140419P00058500 P 04/19/14 58.5 0.00 0.02
CL 140419P00059000 P 04/19/14 59.0 0.00 0.02
CL 140419P00059500 P 04/19/14 59.5 0.00 0.02
CL 140419P00060000 P 04/19/14 60.0 0.00 0.02
CL 140419P00060500 P 04/19/14 60.5 0.00 0.02
CL 140419P00061000 P 04/19/14 61.0 0.00 0.02
CL 140419P00061500 P 04/19/14 61.5 0.00 0.02
CL 140419P00062000 P 04/19/14 62.0 0.00 0.02
CL 140419P00062500 P 04/19/14 62.5 0.00 0.02
CL 140419P00063000 P 04/19/14 63.0 0.00 0.02
CL 140419P00063500 P 04/19/14 63.5 0.00 0.02
CL 140419P00064000 P 04/19/14 64.0 0.00 0.03
CL 140419P00064500 P 04/19/14 64.5 0.00 0.03
CL 140419P00065000 P 04/19/14 65.0 0.00 0.04
CL 140419P00065500 P 04/19/14 65.5 0.01 0.06
CL 140419P00066000 P 04/19/14 66.0 0.02 0.07
CL 140419P00066500 P 04/19/14 66.5 0.09 0.14
CL 140419P00067000 P 04/19/14 67.0 0.30 0.36
CL 140419P00067500 P 04/19/14 67.5 0.70 0.90
CL 140419P00068000 P 04/19/14 68.0 0.85 1.45
CL 140419P00068500 P 04/19/14 68.5 1.33 1.97
CL 140419P00069000 P 04/19/14 69.0 1.82 2.50
CL 140419P00069500 P 04/19/14 69.5 2.32 3.00
CL 140419P00070000 P 04/19/14 70.0 3.15 3.55
CL 140419P00070500 P 04/19/14 70.5 3.30 4.10
CL 140419P00071000 P 04/19/14 71.0 3.80 4.65
CL 140419P00071500 P 04/19/14 71.5 4.25 5.30
CL 140419P00072000 P 04/19/14 72.0 4.80 5.70
CL 140419P00072500 P 04/19/14 72.5 5.25 6.25
CL 140419P00073000 P 04/19/14 73.0 5.75 6.75
CL 140419P00075000 P 04/19/14 75.0 7.80 8.65
CL 140419P00080000 P 04/19/14 80.0 11.55 14.00
CL 140425C00050000 C 04/25/14 50.0 15.50 18.15
CL 140425C00055000 C 04/25/14 55.0 10.45 12.90
CL 140425C00057500 C 04/25/14 57.5 8.80 10.05
CL 140425C00060000 C 04/25/14 60.0 6.65 6.90
CL 140425C00060500 C 04/25/14 60.5 6.15 6.40
CL 140425C00061000 C 04/25/14 61.0 5.65 5.90
CL 140425C00061500 C 04/25/14 61.5 5.15 5.45
CL 140425C00062000 C 04/25/14 62.0 4.75 4.95
CL 140425C00062500 C 04/25/14 62.5 4.20 4.45
CL 140425C00063000 C 04/25/14 63.0 3.70 3.95
CL 140425C00063500 C 04/25/14 63.5 3.30 3.50
CL 140425C00064000 C 04/25/14 64.0 2.83 3.00
CL 140425C00064500 C 04/25/14 64.5 2.42 2.54
CL 140425C00065000 C 04/25/14 65.0 1.99 2.12
CL 140425C00065500 C 04/25/14 65.5 1.58 1.71
CL 140425C00066000 C 04/25/14 66.0 1.25 1.34
CL 140425C00066500 C 04/25/14 66.5 0.95 1.06
CL 140425C00067000 C 04/25/14 67.0 0.68 0.77
CL 140425C00067500 C 04/25/14 67.5 0.48 0.59
CL 140425C00068000 C 04/25/14 68.0 0.32 0.40
CL 140425C00068500 C 04/25/14 68.5 0.19 0.30
CL 140425C00069000 C 04/25/14 69.0 0.11 0.25
CL 140425C00069500 C 04/25/14 69.5 0.06 0.20
CL 140425C00070000 C 04/25/14 70.0 0.03 0.16
CL 140425C00070500 C 04/25/14 70.5 0.00 0.13
CL 140425C00071000 C 04/25/14 71.0 0.00 0.11
CL 140425C00071500 C 04/25/14 71.5 0.00 0.09
CL 140425C00072000 C 04/25/14 72.0 0.00 0.08
CL 140425C00072500 C 04/25/14 72.5 0.00 0.08
CL 140425C00073000 C 04/25/14 73.0 0.00 0.07
CL 140425C00073500 C 04/25/14 73.5 0.00 0.06
CL 140425C00074000 C 04/25/14 74.0 0.00 0.07
CL 140425C00074500 C 04/25/14 74.5 0.00 0.06
CL 140425C00075000 C 04/25/14 75.0 0.00 0.06
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 0.05
CL 140425P00060000 P 04/25/14 60.0 0.00 0.10
CL 140425P00060500 P 04/25/14 60.5 0.00 0.11
CL 140425P00061000 P 04/25/14 61.0 0.00 0.11
CL 140425P00061500 P 04/25/14 61.5 0.00 0.12
CL 140425P00062000 P 04/25/14 62.0 0.00 0.13
CL 140425P00062500 P 04/25/14 62.5 0.03 0.15
CL 140425P00063000 P 04/25/14 63.0 0.04 0.17
CL 140425P00063500 P 04/25/14 63.5 0.07 0.20
CL 140425P00064000 P 04/25/14 64.0 0.11 0.22
CL 140425P00064500 P 04/25/14 64.5 0.19 0.26
CL 140425P00065000 P 04/25/14 65.0 0.27 0.34
CL 140425P00065500 P 04/25/14 65.5 0.38 0.43
CL 140425P00066000 P 04/25/14 66.0 0.52 0.59
CL 140425P00066500 P 04/25/14 66.5 0.70 0.77
CL 140425P00067000 P 04/25/14 67.0 0.92 1.03
CL 140425P00067500 P 04/25/14 67.5 1.22 1.32
CL 140425P00068000 P 04/25/14 68.0 1.53 1.70
CL 140425P00068500 P 04/25/14 68.5 1.95 2.08
CL 140425P00069000 P 04/25/14 69.0 2.33 2.56
CL 140425P00069500 P 04/25/14 69.5 2.76 2.98
CL 140425P00070000 P 04/25/14 70.0 3.25 3.45
CL 140425P00070500 P 04/25/14 70.5 3.75 3.95
CL 140425P00071000 P 04/25/14 71.0 4.20 4.35
CL 140425P00071500 P 04/25/14 71.5 4.70 4.90
CL 140425P00072000 P 04/25/14 72.0 5.20 5.40
CL 140425P00072500 P 04/25/14 72.5 5.70 5.90
CL 140425P00073000 P 04/25/14 73.0 6.20 6.40
CL 140425P00073500 P 04/25/14 73.5 6.70 6.90
CL 140425P00074000 P 04/25/14 74.0 7.20 7.35
CL 140425P00074500 P 04/25/14 74.5 7.65 7.85
CL 140425P00075000 P 04/25/14 75.0 6.90 9.50
CL 140425P00080000 P 04/25/14 80.0 10.95 15.25
CL 140425P00085000 P 04/25/14 85.0 16.75 19.85
CL 140517C00040000 C 05/17/14 40.0 25.15 28.50
CL 140517C00042500 C 05/17/14 42.5 22.65 26.00
CL 140517C00045000 C 05/17/14 45.0 20.20 23.50
CL 140517C00047500 C 05/17/14 47.5 18.95 19.80
CL 140517C00050000 C 05/17/14 50.0 16.50 16.90
CL 140517C00052500 C 05/17/14 52.5 13.95 14.80
CL 140517C00055000 C 05/17/14 55.0 11.50 12.25
CL 140517C00057500 C 05/17/14 57.5 9.15 9.85
CL 140517C00060000 C 05/17/14 60.0 6.70 7.35
CL 140517C00062500 C 05/17/14 62.5 4.30 4.95
CL 140517C00065000 C 05/17/14 65.0 2.27 2.41
CL 140517C00067500 C 05/17/14 67.5 0.83 0.88
CL 140517C00070000 C 05/17/14 70.0 0.23 0.26
CL 140517C00072500 C 05/17/14 72.5 0.03 0.24
CL 140517C00075000 C 05/17/14 75.0 0.00 0.08
CL 140517C00080000 C 05/17/14 80.0 0.00 0.06
CL 140517P00040000 P 05/17/14 40.0 0.00 0.02
CL 140517P00042500 P 05/17/14 42.5 0.01 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 0.03
CL 140517P00052500 P 05/17/14 52.5 0.03 0.04
CL 140517P00055000 P 05/17/14 55.0 0.02 0.09
CL 140517P00057500 P 05/17/14 57.5 0.04 0.19
CL 140517P00060000 P 05/17/14 60.0 0.07 0.22
CL 140517P00062500 P 05/17/14 62.5 0.15 0.30
CL 140517P00065000 P 05/17/14 65.0 0.54 0.64
CL 140517P00067500 P 05/17/14 67.5 1.43 1.66
CL 140517P00070000 P 05/17/14 70.0 3.40 3.70
CL 140517P00072500 P 05/17/14 72.5 5.40 6.05
CL 140517P00075000 P 05/17/14 75.0 7.80 8.50
CL 140517P00080000 P 05/17/14 80.0 12.80 13.60
CL 140816C00045000 C 08/16/14 45.0 20.15 23.40
CL 140816C00047500 C 08/16/14 47.5 17.65 19.70
CL 140816C00050000 C 08/16/14 50.0 16.40 17.30
CL 140816C00055000 C 08/16/14 55.0 11.65 12.40
CL 140816C00057500 C 08/16/14 57.5 9.25 9.95
CL 140816C00060000 C 08/16/14 60.0 7.00 7.60
CL 140816C00062500 C 08/16/14 62.5 4.85 5.40
CL 140816C00065000 C 08/16/14 65.0 3.05 3.25
CL 140816C00067500 C 08/16/14 67.5 1.68 1.84
CL 140816C00070000 C 08/16/14 70.0 0.81 0.99
CL 140816C00072500 C 08/16/14 72.5 0.33 0.51
CL 140816C00075000 C 08/16/14 75.0 0.09 0.28
CL 140816C00080000 C 08/16/14 80.0 0.02 0.18
CL 140816C00085000 C 08/16/14 85.0 0.00 0.11
CL 140816P00045000 P 08/16/14 45.0 0.04 0.11
CL 140816P00047500 P 08/16/14 47.5 0.05 0.18
CL 140816P00050000 P 08/16/14 50.0 0.05 0.18
CL 140816P00055000 P 08/16/14 55.0 0.19 0.31
CL 140816P00057500 P 08/16/14 57.5 0.29 0.42
CL 140816P00060000 P 08/16/14 60.0 0.48 0.62
CL 140816P00062500 P 08/16/14 62.5 0.84 1.04
CL 140816P00065000 P 08/16/14 65.0 1.48 1.71
CL 140816P00067500 P 08/16/14 67.5 2.53 2.89
CL 140816P00070000 P 08/16/14 70.0 4.10 4.70
CL 140816P00072500 P 08/16/14 72.5 6.05 6.80
CL 140816P00075000 P 08/16/14 75.0 8.35 9.15
CL 140816P00080000 P 08/16/14 80.0 12.75 14.05
CL 140816P00085000 P 08/16/14 85.0 17.80 19.80
CL 141122C00042500 C 11/22/14 42.5 24.15 24.45
CL 141122C00045000 C 11/22/14 45.0 21.35 22.35
CL 141122C00047500 C 11/22/14 47.5 17.70 19.75
CL 141122C00050000 C 11/22/14 50.0 16.70 17.40
CL 141122C00055000 C 11/22/14 55.0 11.75 12.50
CL 141122C00057500 C 11/22/14 57.5 9.50 10.15
CL 141122C00060000 C 11/22/14 60.0 7.30 7.95
CL 141122C00062500 C 11/22/14 62.5 5.40 5.90
CL 141122C00065000 C 11/22/14 65.0 3.75 4.15
CL 141122C00067500 C 11/22/14 67.5 2.44 2.56
CL 141122C00070000 C 11/22/14 70.0 1.46 1.71
CL 141122C00072500 C 11/22/14 72.5 0.83 1.02
CL 141122C00075000 C 11/22/14 75.0 0.42 0.61
CL 141122C00080000 C 11/22/14 80.0 0.11 0.26
CL 141122P00042500 P 11/22/14 42.5 0.08 0.25
CL 141122P00045000 P 11/22/14 45.0 0.10 0.23
CL 141122P00047500 P 11/22/14 47.5 0.12 0.39
CL 141122P00050000 P 11/22/14 50.0 0.23 0.36
CL 141122P00055000 P 11/22/14 55.0 0.48 0.62
CL 141122P00057500 P 11/22/14 57.5 0.70 0.87
CL 141122P00060000 P 11/22/14 60.0 1.05 1.25
CL 141122P00062500 P 11/22/14 62.5 1.61 1.85
CL 141122P00065000 P 11/22/14 65.0 2.50 2.76
CL 141122P00067500 P 11/22/14 67.5 3.60 3.95
CL 141122P00070000 P 11/22/14 70.0 5.15 5.60
CL 141122P00072500 P 11/22/14 72.5 7.00 7.50
CL 141122P00075000 P 11/22/14 75.0 9.10 9.65
CL 141122P00080000 P 11/22/14 80.0 13.75 14.35
CL 150117C00027500 C 01/17/15 27.5 39.10 39.50
CL 150117C00030000 C 01/17/15 30.0 36.60 37.00
CL 150117C00032500 C 01/17/15 32.5 34.10 34.50
CL 150117C00035000 C 01/17/15 35.0 31.60 32.00
CL 150117C00037500 C 01/17/15 37.5 29.10 29.50
CL 150117C00040000 C 01/17/15 40.0 26.65 27.00
CL 150117C00042500 C 01/17/15 42.5 24.15 24.45
CL 150117C00045000 C 01/17/15 45.0 21.70 22.10
CL 150117C00047500 C 01/17/15 47.5 19.20 19.65
CL 150117C00048750 C 01/17/15 48.8 17.95 18.45
CL 150117C00050000 C 01/17/15 50.0 16.70 17.20
CL 150117C00052500 C 01/17/15 52.5 14.30 14.75
CL 150117C00055000 C 01/17/15 55.0 11.90 12.40
CL 150117C00057500 C 01/17/15 57.5 9.65 10.15
CL 150117C00060000 C 01/17/15 60.0 7.55 7.90
CL 150117C00062500 C 01/17/15 62.5 5.70 5.95
CL 150117C00065000 C 01/17/15 65.0 4.10 4.30
CL 150117C00067500 C 01/17/15 67.5 2.81 3.15
CL 150117C00070000 C 01/17/15 70.0 1.81 2.00
CL 150117C00072500 C 01/17/15 72.5 1.11 1.33
CL 150117C00075000 C 01/17/15 75.0 0.63 0.82
CL 150117C00077500 C 01/17/15 77.5 0.33 0.54
CL 150117C00080000 C 01/17/15 80.0 0.20 0.38
CL 150117C00082500 C 01/17/15 82.5 0.03 0.17
CL 150117C00085000 C 01/17/15 85.0 0.05 0.10
CL 150117P00027500 P 01/17/15 27.5 0.01 0.04
CL 150117P00030000 P 01/17/15 30.0 0.01 0.05
CL 150117P00032500 P 01/17/15 32.5 0.02 0.07
CL 150117P00035000 P 01/17/15 35.0 0.04 0.11
CL 150117P00037500 P 01/17/15 37.5 0.06 0.18
CL 150117P00040000 P 01/17/15 40.0 0.08 0.25
CL 150117P00042500 P 01/17/15 42.5 0.12 0.30
CL 150117P00045000 P 01/17/15 45.0 0.16 0.35
CL 150117P00047500 P 01/17/15 47.5 0.23 0.42
CL 150117P00048750 P 01/17/15 48.8 0.23 0.45
CL 150117P00050000 P 01/17/15 50.0 0.28 0.51
CL 150117P00052500 P 01/17/15 52.5 0.47 0.66
CL 150117P00055000 P 01/17/15 55.0 0.68 0.83
CL 150117P00057500 P 01/17/15 57.5 0.93 1.15
CL 150117P00060000 P 01/17/15 60.0 1.38 1.59
CL 150117P00062500 P 01/17/15 62.5 1.98 2.24
CL 150117P00065000 P 01/17/15 65.0 2.82 3.15
CL 150117P00067500 P 01/17/15 67.5 3.95 4.40
CL 150117P00070000 P 01/17/15 70.0 5.40 5.95
CL 150117P00072500 P 01/17/15 72.5 7.40 7.75
CL 150117P00075000 P 01/17/15 75.0 9.10 9.80
CL 150117P00077500 P 01/17/15 77.5 11.30 12.05
CL 150117P00080000 P 01/17/15 80.0 13.70 14.45
CL 150117P00082500 P 01/17/15 82.5 16.10 16.85
CL 150117P00085000 P 01/17/15 85.0 18.55 19.20
CL 160115C00035000 C 01/15/16 35.0 31.60 32.00
CL 160115C00040000 C 01/15/16 40.0 26.65 27.05
CL 160115C00045000 C 01/15/16 45.0 21.70 22.15
CL 160115C00047500 C 01/15/16 47.5 19.20 19.80
CL 160115C00050000 C 01/15/16 50.0 16.85 17.50
CL 160115C00052500 C 01/15/16 52.5 14.40 15.35
CL 160115C00055000 C 01/15/16 55.0 12.20 13.45
CL 160115C00057500 C 01/15/16 57.5 10.20 11.40
CL 160115C00060000 C 01/15/16 60.0 8.50 9.45
CL 160115C00062500 C 01/15/16 62.5 6.70 7.85
CL 160115C00065000 C 01/15/16 65.0 5.55 6.40
CL 160115C00067500 C 01/15/16 67.5 4.30 5.10
CL 160115C00070000 C 01/15/16 70.0 3.60 4.00
CL 160115C00075000 C 01/15/16 75.0 1.92 2.32
CL 160115C00080000 C 01/15/16 80.0 0.94 1.37
CL 160115C00085000 C 01/15/16 85.0 0.44 0.83
CL 160115C00090000 C 01/15/16 90.0 0.10 0.62
CL 160115P00035000 P 01/15/16 35.0 0.20 0.60
CL 160115P00040000 P 01/15/16 40.0 0.31 0.75
CL 160115P00045000 P 01/15/16 45.0 0.59 1.07
CL 160115P00047500 P 01/15/16 47.5 0.81 1.29
CL 160115P00050000 P 01/15/16 50.0 1.09 1.56
CL 160115P00052500 P 01/15/16 52.5 1.46 1.91
CL 160115P00055000 P 01/15/16 55.0 1.69 2.38
CL 160115P00057500 P 01/15/16 57.5 2.45 3.10
CL 160115P00060000 P 01/15/16 60.0 3.20 3.85
CL 160115P00062500 P 01/15/16 62.5 4.10 4.75
CL 160115P00065000 P 01/15/16 65.0 5.10 6.00
CL 160115P00067500 P 01/15/16 67.5 6.40 7.25
CL 160115P00070000 P 01/15/16 70.0 7.85 8.75
CL 160115P00075000 P 01/15/16 75.0 11.10 12.35
CL 160115P00080000 P 01/15/16 80.0 15.15 16.55
CL 160115P00085000 P 01/15/16 85.0 19.55 20.90
CL 160115P00090000 P 01/15/16 90.0 24.30 25.55

OPRA data is delayed 15 minutes.