Campbell Soup Co $42.58

down -0.21


23/9/2014 04:00 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 42.58
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.49 %)
Prev Close: 42.79
Open: 42.78
Bid: 42.57
Ask: 42.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CPB Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CPB1418J26 16.30 0.00 15.10 701.0 18.50 424.0 0.0 0
27.00 CPB1418J27 14.10 0.00 13.90 1.0 17.60 22.0 0.0 0
28.00 CPB1418J28 13.20 0.00 13.00 13.0 16.60 22.0 0.0 0
29.00 CPB1418J29 12.20 0.00 12.00 12.0 15.60 85.0 0.0 0
30.00 CPB1418J30 11.20 0.00 11.00 95.0 14.60 85.0 0.0 0
31.00 CPB1418J31 10.20 0.00 10.00 95.0 13.60 85.0 0.0 0
32.00 CPB1418J32 9.20 0.00 8.80 105.0 12.50 20.0 0.0 0
33.00 CPB1418J33 8.20 0.00 8.60 76.0 10.70 56.0 0.0 0
34.00 CPB1418J34 7.20 0.00 7.60 76.0 9.70 56.0 0.0 0
35.00 CPB1418J35 6.20 0.00 6.60 76.0 8.70 56.0 0.0 0
36.00 CPB1418J36 5.50 0.00 5.70 11.0 7.60 31.0 0.0 0
37.00 CPB1418J37 4.50 0.00 4.70 186.0 6.60 168.0 0.0 0
38.00 CPB1418J38 6.40 1.80 4.30 796.0 5.10 452.0 2.0 2
39.00 CPB1418J39 3.30 0.00 3.20 195.0 4.60 162.0 0.0 0
40.00 CPB1418J40 1.55 0.00 1.75 527.0 3.60 377.0 0.0 0
41.00 CPB1418J41 1.50 0.00 1.60 309.0 2.05 531.0 0.0 0
42.00 CPB1418J42 0.95 -0.05 0.90 250.0 1.00 21.0 20.0 38
43.00 CPB1418J43 0.50 -0.10 0.40 243.0 0.50 119.0 86.0 222
44.00 CPB1418J44 0.25 0.01 0.15 190.0 0.25 128.0 52.0 519
45.00 CPB1418J45 0.20 0.00 0.05 734.0 0.20 485.0 10.0 742
46.00 CPB1418J46 0.09 0.00 0.05 2.0 0.10 110.0 15.0 461
47.00 CPB1418J47 0.10 -0.05 0.10 2.0 0.15 671.0 2.0 117
48.00 CPB1418J48 0.05 -0.05 0.05 26.0 0.10 150.0 2.0 210
49.00 CPB1418J49 0.15 0.00 0.05 27.0 0.15 343.0 0.0 0
50.00 CPB1418J50 0.05 -0.05 0.05 2.0 0.10 299.0 2.0 2
55.00 CPB1418J55 0.05 -0.10 0.05 11.0 0.15 657.0 20.0 20
60.00 CPB1418J60 0.10 0.00 0.05 1.0 0.15 321.0 0.0 0

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 CPB1418V26 0.10 0.00 0.00 0.0 0.15 295.0 0.0 0
27.00 CPB1418V27 0.10 0.00 0.00 0.0 0.15 148.0 0.0 0
28.00 CPB1418V28 0.10 0.00 0.00 0.0 0.15 178.0 0.0 0
29.00 CPB1418V29 0.10 0.00 0.00 0.0 0.15 177.0 0.0 0
30.00 CPB1418V30 0.10 0.00 0.00 0.0 0.15 177.0 0.0 0
31.00 CPB1418V31 0.10 0.00 0.00 0.0 0.15 181.0 0.0 0
32.00 CPB1418V32 0.10 0.00 0.00 0.0 0.15 160.0 0.0 0
33.00 CPB1418V33 0.10 0.00 0.00 0.0 0.15 160.0 0.0 0
34.00 CPB1418V34 0.10 0.00 0.00 0.0 0.15 158.0 0.0 0
35.00 CPB1418V35 0.10 0.00 0.00 0.0 0.15 160.0 0.0 0
36.00 CPB1418V36 0.10 0.00 0.00 0.0 0.15 151.0 0.0 0
37.00 CPB1418V37 0.10 0.00 0.05 10.0 0.15 198.0 0.0 0
38.00 CPB1418V38 0.10 0.00 0.05 10.0 0.05 1.0 0.0 0
39.00 CPB1418V39 0.10 -0.05 0.05 10.0 0.15 510.0 12.0 19
40.00 CPB1418V40 0.15 0.10 0.05 150.0 0.25 750.0 24.0 64
41.00 CPB1418V41 0.25 0.20 0.20 136.0 0.30 147.0 55.0 237
42.00 CPB1418V42 0.50 0.05 0.45 1054.0 0.60 26.0 55.0 198
43.00 CPB1418V43 1.05 0.15 1.05 491.0 1.20 105.0 37.0 669
44.00 CPB1418V44 1.25 -0.45 1.80 440.0 2.00 89.0 26.0 420
45.00 CPB1418V45 2.40 0.20 2.50 633.0 2.95 144.0 3.0 132
46.00 CPB1418V46 2.67 -0.43 3.40 594.0 3.90 119.0 6.0 43
47.00 CPB1418V47 3.40 0.00 4.10 177.0 5.10 167.0 0.0 0
48.00 CPB1418V48 4.40 0.00 4.80 207.0 6.70 206.0 0.0 0
49.00 CPB1418V49 5.40 0.00 5.80 229.0 7.70 213.0 0.0 0
50.00 CPB1418V50 6.40 0.00 6.80 222.0 8.70 143.0 0.0 0
55.00 CPB1418V55 10.60 0.00 11.70 10.0 13.30 10.0 0.0 0
60.00 CPB1418V60 15.90 0.00 16.50 712.0 18.50 304.0 0.0 0
Trading Center