$42.85 0.00 (0.00%) Campbell Soup Co - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 42.85
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 42.85
Open: 42.41
Bid: 42.82
Ask: 42.83
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CPB1418J26 14.50 0.00 14.50 922.0 18.30 810.0 0.0 0
27.00 CPB1418J27 13.50 0.00 13.50 1.0 17.60 1.0 0.0 0
28.00 CPB1418J28 12.50 0.00 12.50 1.0 16.30 10.0 0.0 0
29.00 CPB1418J29 11.50 0.00 11.50 1.0 15.40 25.0 0.0 0
30.00 CPB1418J30 10.50 0.00 10.50 1.0 14.40 25.0 0.0 0
31.00 CPB1418J31 9.50 0.00 9.50 1.0 13.40 25.0 0.0 0
32.00 CPB1418J32 8.50 0.00 8.50 1.0 12.30 10.0 0.0 0
33.00 CPB1418J33 7.50 0.00 7.50 1.0 11.30 10.0 0.0 0
34.00 CPB1418J34 6.60 0.00 6.60 1.0 10.40 75.0 0.0 0
35.00 CPB1418J35 5.60 0.00 5.60 1.0 9.40 75.0 0.0 0
36.00 CPB1418J36 5.80 0.00 5.80 138.0 7.60 107.0 0.0 0
37.00 CPB1418J37 4.80 0.00 4.80 251.0 6.30 168.0 0.0 0
38.00 CPB1418J38 6.40 2.60 3.80 1056.0 5.60 846.0 2.0 2
39.00 CPB1418J39 2.85 0.00 2.85 251.0 4.20 168.0 0.0 0
40.00 CPB1418J40 2.20 0.00 2.20 297.0 2.95 106.0 0.0 0
41.00 CPB1418J41 1.40 0.00 1.40 322.0 1.95 107.0 0.0 0
42.00 CPB1418J42 0.85 0.15 0.70 1307.0 1.10 122.0 97.0 383
43.00 CPB1418J43 0.40 0.00 0.40 415.0 0.50 54.0 4.0 445
44.00 CPB1418J44 0.15 0.00 0.15 66.0 0.20 35.0 10.0 558
45.00 CPB1418J45 0.10 0.00 0.05 68.0 0.10 53.0 51.0 801
46.00 CPB1418J46 0.05 -0.05 0.05 2.0 0.10 188.0 3.0 464
47.00 CPB1418J47 0.15 0.00 0.05 1.0 0.15 894.0 20.0 113
48.00 CPB1418J48 0.05 -0.05 0.05 26.0 0.10 301.0 2.0 210
49.00 CPB1418J49 0.15 0.00 0.05 27.0 0.15 384.0 0.0 0
50.00 CPB1418J50 0.05 -0.05 0.05 2.0 0.10 325.0 2.0 2
55.00 CPB1418J55 0.05 -0.15 0.05 11.0 0.20 1082.0 20.0 20
60.00 CPB1418J60 0.15 0.00 0.05 1.0 0.15 658.0 0.0 0

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CPB1418V26 0.15 0.00 0.00 0.0 0.15 629.0 0.0 0
27.00 CPB1418V27 0.15 0.00 0.00 0.0 0.15 179.0 0.0 0
28.00 CPB1418V28 0.15 0.00 0.00 0.0 0.15 190.0 0.0 0
29.00 CPB1418V29 0.20 0.00 0.00 0.0 0.20 179.0 0.0 0
30.00 CPB1418V30 0.20 0.00 0.00 0.0 0.20 179.0 0.0 0
31.00 CPB1418V31 0.15 0.00 0.00 0.0 0.15 179.0 0.0 0
32.00 CPB1418V32 0.15 0.00 0.00 0.0 0.15 179.0 0.0 0
33.00 CPB1418V33 0.15 0.00 0.00 0.0 0.15 179.0 0.0 0
34.00 CPB1418V34 0.15 0.00 0.00 0.0 0.15 190.0 0.0 0
35.00 CPB1418V35 0.15 0.00 0.00 0.0 0.15 201.0 0.0 0
36.00 CPB1418V36 0.15 0.00 0.00 0.0 0.15 201.0 0.0 0
37.00 CPB1418V37 0.15 0.00 0.05 10.0 0.15 273.0 0.0 0
38.00 CPB1418V38 0.15 0.00 0.05 10.0 0.15 352.0 0.0 0
39.00 CPB1418V39 0.10 -0.05 0.05 10.0 0.15 776.0 12.0 19
40.00 CPB1418V40 0.11 0.06 0.05 23.0 0.15 674.0 3.0 67
41.00 CPB1418V41 0.30 0.20 0.10 229.0 0.30 974.0 100.0 395
42.00 CPB1418V42 0.38 0.00 0.35 219.0 0.45 141.0 82.0 423
43.00 CPB1418V43 1.00 0.00 0.85 283.0 1.00 149.0 3.0 602
44.00 CPB1418V44 1.70 0.00 1.60 219.0 1.95 777.0 25.0 420
45.00 CPB1418V45 2.40 -0.10 2.50 30.0 2.90 556.0 3.0 132
46.00 CPB1418V46 2.67 -0.73 3.40 269.0 3.90 582.0 6.0 43
47.00 CPB1418V47 4.30 0.00 4.30 279.0 4.90 277.0 0.0 0
48.00 CPB1418V48 5.30 0.00 5.30 275.0 5.90 285.0 0.0 0
49.00 CPB1418V49 6.10 0.00 6.10 183.0 7.00 308.0 0.0 0
50.00 CPB1418V50 5.90 0.00 5.90 172.0 9.30 162.0 0.0 0
55.00 CPB1418V55 11.00 0.00 11.00 96.0 12.90 86.0 0.0 0
60.00 CPB1418V60 16.10 0.00 16.10 960.0 17.90 389.0 0.0 0