Campbell Soup Co $43.76

down -0.38


23/7/2014 04:01 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 43.76
Trade Time: Jul 23 04:01 PM Eastern Daylight Time
Change: -0.38 (-0.86 %)
Prev Close: 44.14
Open: 44.08
Bid: 43.76
Ask: 43.77
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 25%
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CPB1416H24 19.70 0.00 19.60 148.0 20.60 307.0 0.0 0
25.00 CPB1416H25 18.60 0.00 18.60 107.0 19.60 174.0 0.0 0
26.00 CPB1416H26 17.70 0.00 17.60 113.0 18.60 215.0 0.0 0
27.00 CPB1416H27 16.70 0.00 16.60 113.0 17.60 215.0 0.0 0
28.00 CPB1416H28 15.70 0.00 15.60 113.0 16.60 215.0 0.0 0
29.00 CPB1416H29 14.70 0.00 14.60 203.0 15.60 274.0 0.0 0
30.00 CPB1416H30 13.70 0.00 13.60 192.0 14.60 274.0 0.0 0
31.00 CPB1416H31 13.10 0.50 12.60 194.0 13.40 199.0 5.0 5
32.00 CPB1416H32 11.60 0.00 11.60 201.0 12.40 199.0 0.0 0
33.00 CPB1416H33 10.60 0.00 10.60 184.0 11.40 202.0 0.0 0
34.00 CPB1416H34 9.70 0.00 9.70 125.0 10.50 260.0 0.0 0
35.00 CPB1416H35 8.70 0.00 8.70 123.0 9.50 262.0 0.0 0
36.00 CPB1416H36 8.30 0.60 7.70 160.0 8.50 349.0 20.0 4
37.00 CPB1416H37 9.10 2.40 6.70 183.0 7.50 439.0 25.0 10
38.00 CPB1416H38 7.03 1.33 5.70 183.0 6.50 428.0 5.0 5
39.00 CPB1416H39 3.09 -1.61 4.70 184.0 5.50 438.0 1.0 1
40.00 CPB1416H40 4.35 0.65 3.70 231.0 4.50 526.0 2.0 42
41.00 CPB1416H41 2.85 0.05 2.80 124.0 3.40 554.0 6.0 7
42.00 CPB1416H42 4.10 2.20 1.90 315.0 2.35 439.0 232.0 114
43.00 CPB1416H43 1.40 0.25 1.15 431.0 1.40 230.0 50.0 120
44.00 CPB1416H44 0.70 0.00 0.65 8.0 0.75 1.0 78.0 470
45.00 CPB1416H45 0.45 0.00 0.30 245.0 0.45 184.0 2.0 1,844
46.00 CPB1416H46 0.25 0.00 0.15 270.0 0.35 322.0 22.0 4,997
47.00 CPB1416H47 0.20 0.15 0.10 131.0 0.35 367.0 72.0 1,116
48.00 CPB1416H48 0.15 0.10 0.05 261.0 0.25 2.0 109.0 2,361
49.00 CPB1416H49 0.40 0.35 0.05 101.0 0.30 383.0 15.0 1,746
50.00 CPB1416H50 0.09 0.00 0.05 100.0 0.15 141.0 2.0 8,535
55.00 CPB1416H55 0.25 0.00 0.05 1.0 0.25 359.0 0.0 0
60.00 CPB1416H60 0.25 0.00 0.05 11.0 0.25 263.0 0.0 0

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CPB1416T24 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
25.00 CPB1416T25 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
26.00 CPB1416T26 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
27.00 CPB1416T27 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
28.00 CPB1416T28 0.25 0.00 0.05 10.0 0.25 258.0 0.0 0
29.00 CPB1416T29 0.25 0.00 0.05 93.0 0.25 297.0 0.0 0
30.00 CPB1416T30 0.25 0.00 0.10 129.0 0.25 287.0 0.0 0
31.00 CPB1416T31 0.25 0.00 0.05 11.0 0.25 273.0 0.0 0
32.00 CPB1416T32 0.10 -0.15 0.10 11.0 0.25 257.0 12.0 12
33.00 CPB1416T33 0.25 0.00 0.05 10.0 0.25 247.0 10.0 10
34.00 CPB1416T34 0.25 0.00 0.05 10.0 0.25 247.0 0.0 0
35.00 CPB1416T35 0.05 -0.20 0.05 1.0 0.25 247.0 1.0 45
36.00 CPB1416T36 0.85 0.60 0.05 10.0 0.25 400.0 6.0 7
37.00 CPB1416T37 0.05 -0.20 0.05 6.0 0.25 205.0 6.0 41
38.00 CPB1416T38 0.20 -0.05 0.05 11.0 0.25 574.0 10.0 26
39.00 CPB1416T39 0.05 -0.15 0.05 85.0 0.20 514.0 3.0 9
40.00 CPB1416T40 0.25 0.00 0.05 83.0 0.25 656.0 100.0 840
41.00 CPB1416T41 0.10 -0.15 0.05 10.0 0.25 339.0 1.0 281
42.00 CPB1416T42 0.25 0.00 0.15 142.0 0.35 279.0 8.0 148
43.00 CPB1416T43 0.40 0.00 0.40 32.0 0.50 48.0 43.0 487
44.00 CPB1416T44 0.80 -0.05 0.85 113.0 1.00 157.0 4.0 868
45.00 CPB1416T45 1.35 0.00 1.40 517.0 1.65 66.0 20.0 505
46.00 CPB1416T46 2.15 0.25 1.90 600.0 2.55 146.0 10.0 359
47.00 CPB1416T47 3.40 0.60 2.80 457.0 3.50 99.0 1.0 244
48.00 CPB1416T48 3.90 0.20 3.70 482.0 4.50 98.0 4.0 70
49.00 CPB1416T49 4.60 0.00 4.60 499.0 5.50 110.0 0.0 0
50.00 CPB1416T50 5.60 0.00 5.60 414.0 6.50 100.0 0.0 0
55.00 CPB1416T55 10.40 0.00 10.40 301.0 11.50 165.0 5.0 5
60.00 CPB1416T60 15.40 0.00 15.40 261.0 16.40 63.0 0.0 0
Trading Center