Campbell Soup Co $44.64

down -0.18


2/9/2014 04:03 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 44.64
Trade Time: Sep 02 04:03 PM Eastern Daylight Time
Change: -0.18 (-0.40 %)
Prev Close: 44.82
Open: 44.75
Bid: 44.63
Ask: 44.64
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 19%
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1420I25 19.00 0.00 19.20 675.0 20.50 165.0 0.0 0
26.00 CPB1420I26 17.00 0.00 17.10 55.0 20.70 14.0 0.0 0
27.00 CPB1420I27 16.00 0.00 16.10 27.0 18.70 1.0 0.0 0
28.00 CPB1420I28 15.40 0.00 15.50 68.0 18.70 25.0 0.0 0
29.00 CPB1420I29 14.70 0.00 14.30 88.0 16.30 162.0 0.0 0
30.00 CPB1420I30 13.70 0.00 13.20 110.0 15.30 162.0 0.0 0
31.00 CPB1420I31 12.30 0.00 12.10 108.0 14.30 162.0 0.0 0
32.00 CPB1420I32 12.00 0.00 11.10 108.0 13.30 162.0 0.0 0
33.00 CPB1420I33 10.90 0.00 10.20 108.0 12.30 162.0 0.0 0
34.00 CPB1420I34 9.30 0.00 9.40 110.0 11.30 162.0 0.0 0
35.00 CPB1420I35 8.40 0.00 8.40 110.0 10.30 162.0 0.0 0
36.00 CPB1420I36 8.00 0.00 7.30 177.0 10.70 27.0 0.0 0
37.00 CPB1420I37 6.60 0.00 7.10 234.0 8.30 35.0 0.0 0
38.00 CPB1420I38 5.01 -1.29 6.40 485.0 7.60 219.0 5.0 5
39.00 CPB1420I39 4.80 0.00 5.30 142.0 6.20 25.0 0.0 0
40.00 CPB1420I40 3.54 -0.76 4.40 707.0 5.50 429.0 10.0 11
41.00 CPB1420I41 2.60 -0.80 3.40 734.0 4.60 289.0 145.0 70
42.00 CPB1420I42 2.00 -0.55 2.50 645.0 3.10 104.0 5.0 144
43.00 CPB1420I43 1.80 -0.15 1.65 977.0 2.05 113.0 1.0 161
44.00 CPB1420I44 1.10 0.00 1.05 574.0 1.30 110.0 22.0 1,644
45.00 CPB1420I45 0.60 -0.15 0.60 467.0 0.75 68.0 56.0 1,401
46.00 CPB1420I46 0.40 0.00 0.30 263.0 0.40 38.0 2622.0 1,624
47.00 CPB1420I47 0.30 0.05 0.20 118.0 0.30 40.0 100.0 1,128
48.00 CPB1420I48 0.20 0.00 0.15 35.0 0.25 75.0 171.0 7,233
49.00 CPB1420I49 0.20 0.15 0.10 67.0 0.25 100.0 100.0 206
50.00 CPB1420I50 0.25 0.20 0.05 129.0 0.25 129.0 5.0 52
55.00 CPB1420I55 0.05 -0.20 0.05 362.0 0.30 116.0 5.0 5
60.00 CPB1420I60 0.05 0.00 0.00 0.0 0.30 124.0 1.0 25

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1420U25 0.30 0.00 0.00 0.0 0.30 117.0 0.0 0
26.00 CPB1420U26 0.25 0.00 0.00 0.0 0.30 62.0 0.0 0
27.00 CPB1420U27 0.25 0.00 0.00 0.0 0.30 62.0 0.0 0
28.00 CPB1420U28 0.30 0.00 0.00 0.0 0.30 62.0 0.0 0
29.00 CPB1420U29 0.30 0.00 0.00 0.0 0.25 62.0 0.0 0
30.00 CPB1420U30 0.30 0.00 0.00 0.0 0.20 85.0 0.0 0
31.00 CPB1420U31 0.30 0.00 0.00 0.0 0.20 85.0 0.0 0
32.00 CPB1420U32 0.30 0.00 0.00 0.0 0.20 87.0 0.0 0
33.00 CPB1420U33 0.30 0.00 0.00 0.0 0.20 82.0 0.0 0
34.00 CPB1420U34 0.25 0.00 0.00 0.0 0.30 85.0 0.0 0
35.00 CPB1420U35 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
36.00 CPB1420U36 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
37.00 CPB1420U37 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
38.00 CPB1420U38 0.20 0.00 0.05 122.0 0.25 103.0 0.0 0
39.00 CPB1420U39 0.15 0.05 0.05 10.0 0.10 25.0 3.0 3
40.00 CPB1420U40 0.03 -0.22 0.05 10.0 0.25 260.0 1.0 41
41.00 CPB1420U41 0.10 -0.15 0.05 10.0 0.25 273.0 8.0 214
42.00 CPB1420U42 0.25 0.20 0.05 10.0 0.30 310.0 13.0 320
43.00 CPB1420U43 0.20 0.00 0.20 27.0 0.30 18.0 1.0 316
44.00 CPB1420U44 0.64 0.14 0.45 548.0 0.65 126.0 236.0 90
45.00 CPB1420U45 1.30 0.40 0.95 387.0 1.10 49.0 4.0 30
46.00 CPB1420U46 2.82 1.27 1.60 575.0 1.85 62.0 4.0 10
47.00 CPB1420U47 2.35 0.00 2.10 1160.0 2.80 85.0 0.0 0
48.00 CPB1420U48 3.30 0.00 2.95 1044.0 3.90 99.0 0.0 0
49.00 CPB1420U49 4.00 0.00 3.70 264.0 4.90 54.0 0.0 0
50.00 CPB1420U50 5.80 0.60 4.80 794.0 5.80 79.0 90.0 371
55.00 CPB1420U55 8.90 0.00 8.60 46.0 11.80 27.0 0.0 0
60.00 CPB1420U60 14.90 0.00 13.70 717.0 15.90 40.0 0.0 0
Trading Center