$43.17 +0.20 (0.47%) Campbell Soup Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 43.17
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.47%)
Prev Close: 42.97
Open: 43.00
Bid: 43.14
Ask: 43.16
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1422K25 16.40 0.00 16.10 576.0 20.40 327.0 0.0 0
26.00 CPB1422K26 15.30 0.00 14.80 88.0 19.40 41.0 0.0 0
27.00 CPB1422K27 14.30 0.00 14.00 31.0 18.40 31.0 0.0 0
28.00 CPB1422K28 13.30 0.00 12.80 105.0 17.40 31.0 0.0 0
29.00 CPB1422K29 12.30 0.00 11.80 10.0 16.40 31.0 0.0 0
30.00 CPB1422K30 11.30 0.00 10.90 106.0 15.40 21.0 0.0 0
31.00 CPB1422K31 10.30 0.00 9.90 106.0 14.40 23.0 0.0 0
32.00 CPB1422K32 9.70 0.00 8.90 106.0 13.40 31.0 0.0 0
33.00 CPB1422K33 8.40 0.00 7.90 106.0 12.40 31.0 0.0 0
34.00 CPB1422K34 7.40 0.00 6.90 39.0 11.30 21.0 0.0 0
35.00 CPB1422K35 7.80 0.00 5.80 280.0 10.20 70.0 0.0 0
36.00 CPB1422K36 6.80 0.00 4.80 66.0 9.30 42.0 0.0 0
37.00 CPB1422K37 5.80 0.00 3.80 326.0 8.30 113.0 0.0 0
38.00 CPB1422K38 4.70 0.00 4.20 199.0 5.90 58.0 0.0 0
39.00 CPB1422K39 3.90 0.00 2.30 606.0 6.40 291.0 0.0 0
40.00 CPB1422K40 3.50 0.55 1.20 614.0 5.40 518.0 1.0 36
41.00 CPB1422K41 2.25 0.20 1.85 715.0 3.70 571.0 50.0 51
42.00 CPB1422K42 1.45 0.00 1.50 91.0 2.00 566.0 34.0 427
43.00 CPB1422K43 0.90 0.00 0.85 215.0 1.00 121.0 37.0 1,347
44.00 CPB1422K44 0.50 0.00 0.45 179.0 0.55 48.0 175.0 3,586
45.00 CPB1422K45 0.25 0.05 0.20 97.0 0.30 25.0 45.0 2,169
46.00 CPB1422K46 0.15 0.00 0.10 43.0 0.25 79.0 12.0 930
47.00 CPB1422K47 0.14 0.04 0.10 117.0 0.10 21.0 20.0 1,895
48.00 CPB1422K48 0.05 -0.20 0.05 25.0 0.50 647.0 50.0 2,807
49.00 CPB1422K49 0.07 -0.08 0.05 12.0 0.10 32.0 40.0 84
50.00 CPB1422K50 0.05 -0.20 0.05 3.0 0.45 181.0 3.0 166
55.00 CPB1422K55 0.05 -0.20 0.05 2.0 0.40 173.0 2.0 2
60.00 CPB1422K60 0.05 -0.10 0.05 11.0 0.25 142.0 4.0 20

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1422W25 0.15 0.00 0.00 0.0 0.25 365.0 0.0 0
26.00 CPB1422W26 0.15 0.00 0.05 11.0 0.25 110.0 0.0 0
27.00 CPB1422W27 0.15 0.00 0.05 11.0 0.20 110.0 0.0 0
28.00 CPB1422W28 0.20 0.00 0.05 11.0 0.25 110.0 0.0 0
29.00 CPB1422W29 0.20 0.00 0.05 11.0 0.25 110.0 0.0 0
30.00 CPB1422W30 0.20 0.00 0.05 153.0 0.20 110.0 0.0 0
31.00 CPB1422W31 0.20 0.00 0.05 100.0 0.25 110.0 0.0 0
32.00 CPB1422W32 0.15 -0.05 0.05 10.0 0.25 406.0 5.0 5
33.00 CPB1422W33 0.06 -0.19 0.05 10.0 0.25 226.0 5.0 5
34.00 CPB1422W34 0.15 -0.10 0.05 10.0 0.10 22.0 15.0 15
35.00 CPB1422W35 0.05 -0.15 0.05 10.0 0.20 132.0 2.0 13
36.00 CPB1422W36 0.10 -0.15 0.05 10.0 0.25 134.0 10.0 20
37.00 CPB1422W37 0.23 0.03 0.05 32.0 0.20 116.0 20.0 45
38.00 CPB1422W38 0.10 -0.10 0.05 10.0 0.25 501.0 10.0 73
39.00 CPB1422W39 0.11 0.06 0.05 10.0 0.25 472.0 4.0 703
40.00 CPB1422W40 0.27 0.22 0.05 429.0 0.30 507.0 34.0 298
41.00 CPB1422W41 0.25 -0.05 0.20 53.0 0.30 237.0 51.0 181
42.00 CPB1422W42 0.45 -0.05 0.40 63.0 0.50 116.0 136.0 348
43.00 CPB1422W43 0.85 -0.05 0.80 21.0 0.85 13.0 306.0 316
44.00 CPB1422W44 1.45 -0.10 1.30 98.0 1.50 186.0 33.0 184
45.00 CPB1422W45 2.32 0.00 2.00 262.0 2.50 454.0 10.0 257
46.00 CPB1422W46 3.20 0.35 2.85 198.0 3.30 231.0 60.0 96
47.00 CPB1422W47 3.60 0.00 1.80 612.0 6.30 261.0 0.0 0
48.00 CPB1422W48 4.60 0.00 2.90 342.0 7.20 90.0 0.0 0
49.00 CPB1422W49 5.90 0.30 3.90 257.0 6.40 388.0 10.0 20
50.00 CPB1422W50 6.60 1.50 4.70 252.0 9.20 96.0 10.0 10
55.00 CPB1422W55 9.90 0.00 9.70 22.0 14.20 11.0 0.0 0
60.00 CPB1422W60 15.10 0.00 14.70 561.0 19.20 125.0 0.0 0