Option Chain for Colgate-Palmolive Company (CL) 

$ 67.57   -2.58 (-3.68%) Volume: 11.13m 6:30 PM EST Feb 28, 2020
After Hours:  $ 68.00   0.43 (+0.64%) Volume: 720.41k 7:00 PM EST Feb 28, 2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  May 20  |  Aug 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Mar 6, 2020     0 0 CL 62.50 Mar 6, 2020 0.37 - 11 0
Mar 6, 2020     0 0 CL 63.00 Mar 6, 2020 0.66 - 2 0
Mar 6, 2020     0 0 CL 64.00 Mar 6, 2020 0.69 0.36 240 6
Mar 6, 2020     0 0 CL 64.50 Mar 6, 2020 0.93 - 170 0
Mar 6, 2020     0 0 CL 65.00 Mar 6, 2020 0.85 - 5 0
Mar 6, 2020     0 0 CL 65.50 Mar 6, 2020 0.87 - 8 0
Mar 6, 2020 2.52 - 2 0 CL 66.00 Mar 6, 2020 1.01 - 7 0
Mar 6, 2020     0 0 CL 66.50 Mar 6, 2020 1.64 1.42 22 2
Mar 6, 2020 1.61 - 213 0 CL 67.00 Mar 6, 2020 1.53 1.26 166 3
Mar 6, 2020 1.71 - 147 0 CL 67.50 Mar 6, 2020 1.73 1.47 397 8
Mar 6, 2020 1.45 - 99 0 CL 68.00 Mar 6, 2020 1.86 1.81 56 0
Mar 6, 2020 1.16 - 287 0 CL 68.50 Mar 6, 2020 0.05   0 15
Mar 6, 2020     0 0 CL 69.00 Mar 6, 2020 3.00 2.02 1 243
Mar 6, 2020 0.94 -4.71 5 1 CL 69.50 Mar 6, 2020 2.89 1.95 3 208
Mar 6, 2020 0.63 -5.31 32 15 CL 70.00 Mar 6, 2020 3.20 2.66 70 315
Mar 6, 2020 0.64 -1.90 4 10 CL 70.50 Mar 6, 2020 3.40 2.07 2 73
Mar 6, 2020 0.62 -3.53 33 12 CL 71.00 Mar 6, 2020 3.30 1.42 2 88
Mar 6, 2020 3.03   0 3 CL 71.50 Mar 6, 2020 4.60 2.79 2 102
Mar 6, 2020 0.40 -0.82 1 84 CL 72.00 Mar 6, 2020 4.90 2.80 1 38
Mar 6, 2020 0.50 -0.49 2 61 CL 72.50 Mar 6, 2020 4.42 2.66 3 66
Mar 6, 2020 0.58   0 350 CL 73.00 Mar 6, 2020 2.06   0 223
Mar 6, 2020 0.81   0 3 CL 73.50 Mar 6, 2020 2.43   0 85
Mar 6, 2020 0.19 -0.36 47 165 CL 74.00 Mar 6, 2020 2.47   0 207
Mar 13, 2020     0 0 CL 62.50 Mar 13, 2020 0.54 0.47 25 1
Mar 13, 2020 5.32 - 3 0 CL 63.00 Mar 13, 2020 0.60 - 3 0
Mar 13, 2020     0 0 CL 63.50 Mar 13, 2020 0.75 - 104 0
Mar 13, 2020     0 0 CL 64.00 Mar 13, 2020 0.88 - 7 0
Mar 13, 2020     0 0 CL 64.50 Mar 13, 2020 0.76 - 2 0
Mar 13, 2020     0 0 CL 65.00 Mar 13, 2020     0 0
Mar 13, 2020     0 0 CL 65.50 Mar 13, 2020 1.02 - 31 0
Mar 13, 2020     0 0 CL 66.00 Mar 13, 2020 1.45 0.97 257 4
Mar 13, 2020     0 0 CL 66.50 Mar 13, 2020 1.35 - 19 0
Mar 13, 2020     0 0 CL 67.00 Mar 13, 2020 1.56 1.51 50 0
Mar 13, 2020     0 0 CL 67.50 Mar 13, 2020 2.26 1.89 1 19
Mar 13, 2020 2.51 - 6 0 CL 68.00 Mar 13, 2020 2.53 - 25 0
Mar 13, 2020 1.77 - 14 0 CL 68.50 Mar 13, 2020 2.23 - 1 0
Mar 13, 2020     0 0 CL 69.00 Mar 13, 2020 0.21   0 20
Mar 13, 2020 0.98 - 194 0 CL 69.50 Mar 13, 2020 1.39   0 39
Mar 13, 2020 1.24 - 2 0 CL 70.00 Mar 13, 2020 1.18   0 12
Mar 13, 2020 1.07 -2.63 1 1 CL 70.50 Mar 13, 2020 0.88   0 47
Mar 13, 2020 0.79 - 1 0 CL 71.00 Mar 13, 2020 0.99   0 84
Mar 13, 2020 0.80 -0.68 52 5 CL 71.50 Mar 13, 2020 1.14   0 35
Mar 13, 2020 0.65 -0.69 2 6 CL 72.00 Mar 13, 2020 1.36   0 260
Mar 13, 2020 0.49 -0.65 1 6 CL 72.50 Mar 13, 2020 1.56   0 142
Mar 13, 2020 0.28 -2.44 2 8 CL 73.00 Mar 13, 2020 1.21   0 169
Mar 13, 2020 0.75   0 12 CL 73.50 Mar 13, 2020 1.40   0 10
Mar 13, 2020 0.18 -1.03 1 448 CL 74.00 Mar 13, 2020 2.18   0 212
Mar 20, 2020     0 0 CL 62.50 Mar 20, 2020 0.09   0 12
Mar 20, 2020 3.95 -3.00 30 5 CL 65.00 Mar 20, 2020 1.45 1.05 46 122
Mar 20, 2020     0 0 CL 67.00 Mar 20, 2020 2.18 1.97 494 1
Mar 20, 2020 2.03 -5.87 4 46 CL 67.50 Mar 20, 2020 2.14 1.45 304 547
Mar 20, 2020 1.87 - 25 0 CL 68.00 Mar 20, 2020 2.34 2.06 51 2
Mar 20, 2020 1.61 - 17 0 CL 69.00 Mar 20, 2020     0 0
Mar 20, 2020 1.38 -3.02 30 129 CL 70.00 Mar 20, 2020 3.44 1.62 3 256
Mar 20, 2020 2.84   0 2 CL 70.50 Mar 20, 2020 1.27   0 4
Mar 20, 2020     0 0 CL 71.00 Mar 20, 2020 4.75 2.85 5 18
Mar 20, 2020 2.31   0 3 CL 71.50 Mar 20, 2020 1.40   0 9
Mar 20, 2020     0 0 CL 72.00 Mar 20, 2020 4.15 1.76 1 52
Mar 20, 2020 0.48 -0.61 18 1075 CL 72.50 Mar 20, 2020 5.00 1.85 3 334
Mar 20, 2020 1.58   0 1 CL 73.00 Mar 20, 2020 6.12 4.45 7 50
  Page 1 of 2