$44.64 +0.05 (0.11%) Campbell Soup Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 44.64
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.05 (0.11%)
Prev Close: 44.59
Open: 44.55
Bid: 44.00
Ask: 45.15
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CPB1420L27 15.60 0.00 15.90 247.0 19.20 67.0 0.0 0
28.00 CPB1420L28 14.60 0.00 14.90 112.0 19.10 22.0 0.0 0
29.00 CPB1420L29 13.60 0.00 13.90 112.0 18.10 32.0 0.0 0
30.00 CPB1420L30 13.00 0.00 12.90 112.0 17.10 10.0 0.0 0
31.00 CPB1420L31 11.60 0.00 11.90 112.0 16.10 22.0 0.0 0
32.00 CPB1420L32 11.00 0.00 10.90 112.0 15.10 37.0 0.0 0
33.00 CPB1420L33 10.10 0.00 9.90 105.0 14.00 38.0 0.0 0
34.00 CPB1420L34 9.00 0.00 8.90 114.0 13.00 67.0 0.0 0
35.00 CPB1420L35 8.20 0.00 7.90 108.0 12.00 67.0 0.0 0
36.00 CPB1420L36 7.20 0.00 6.90 76.0 11.00 40.0 0.0 0
37.00 CPB1420L37 6.20 0.00 5.90 195.0 10.00 132.0 0.0 0
38.00 CPB1420L38 5.20 0.00 4.90 240.0 9.00 174.0 0.0 0
39.00 CPB1420L39 4.40 0.00 4.30 207.0 8.00 165.0 0.0 0
40.00 CPB1420L40 3.40 0.00 3.20 210.0 7.10 165.0 0.0 0
41.00 CPB1420L41 3.00 0.00 1.90 331.0 5.90 180.0 0.0 0
42.00 CPB1420L42 2.90 0.00 2.35 304.0 3.20 252.0 1.0 9
43.00 CPB1420L43 1.93 0.00 1.55 421.0 2.15 461.0 1.0 8
44.00 CPB1420L44 1.10 -0.16 1.00 15.0 1.15 9.0 86.0 317
45.00 CPB1420L45 0.50 -0.22 0.45 295.0 0.55 112.0 187.0 4,838
46.00 CPB1420L46 0.25 -0.12 0.15 58.0 0.25 10.0 123.0 2,261
47.00 CPB1420L47 0.18 -0.09 0.10 5.0 0.20 251.0 104.0 238
48.00 CPB1420L48 0.05 -0.09 0.05 155.0 0.15 231.0 6.0 122
49.00 CPB1420L49 0.40 0.00 0.10 150.0 0.25 414.0 0.0 0
50.00 CPB1420L50 0.07 -0.19 0.00 0.0 0.20 149.0 4.0 4
55.00 CPB1420L55 0.10 0.00 0.00 0.0 0.25 303.0 2.0 2

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 CPB1420X27 0.30 0.00 0.00 0.0 0.35 193.0 0.0 0
28.00 CPB1420X28 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
29.00 CPB1420X29 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
30.00 CPB1420X30 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
31.00 CPB1420X31 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
32.00 CPB1420X32 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
33.00 CPB1420X33 0.30 0.00 0.00 0.0 0.35 124.0 0.0 0
34.00 CPB1420X34 0.30 0.00 0.05 10.0 0.35 124.0 0.0 0
35.00 CPB1420X35 0.50 0.00 0.05 17.0 0.35 126.0 0.0 0
36.00 CPB1420X36 0.50 0.00 0.05 10.0 0.40 154.0 0.0 0
37.00 CPB1420X37 0.30 0.00 0.05 10.0 0.40 154.0 0.0 0
38.00 CPB1420X38 0.15 -0.15 0.05 10.0 0.40 409.0 50.0 50
39.00 CPB1420X39 0.15 0.00 0.05 10.0 0.40 443.0 0.0 0
40.00 CPB1420X40 0.06 0.00 0.05 10.0 0.10 119.0 5.0 5
41.00 CPB1420X41 0.13 0.00 0.05 21.0 0.25 525.0 9.0 9
42.00 CPB1420X42 0.21 0.00 0.05 1.0 0.15 178.0 64.0 326
43.00 CPB1420X43 0.18 -0.22 0.15 5.0 0.25 31.0 62.0 117
44.00 CPB1420X44 0.45 -0.28 0.30 380.0 0.50 28.0 129.0 419
45.00 CPB1420X45 0.85 -0.37 0.75 307.0 0.95 28.0 55.0 3,114
46.00 CPB1420X46 1.94 0.00 1.30 461.0 1.75 86.0 2.0 23
47.00 CPB1420X47 2.20 0.00 1.70 360.0 2.75 148.0 0.0 0
48.00 CPB1420X48 1.25 -1.65 2.65 505.0 3.80 246.0 5.0 0
49.00 CPB1420X49 3.80 0.00 2.15 194.0 4.90 60.0 0.0 0
50.00 CPB1420X50 4.70 0.00 3.00 142.0 5.90 129.0 0.0 0
55.00 CPB1420X55 9.40 0.00 8.80 706.0 10.90 240.0 0.0 0