$42.90 +0.15 (0.35%) Campbell Soup Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 42.90
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.15 (0.35%)
Prev Close: 42.75
Open: 42.87
Bid: 40.77
Ask: 43.39
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1422K25 15.30 0.00 15.90 572.0 19.60 230.0 0.0 0
26.00 CPB1422K26 14.40 0.00 15.60 59.0 18.70 35.0 0.0 0
27.00 CPB1422K27 13.40 0.00 14.90 121.0 18.20 15.0 0.0 0
28.00 CPB1422K28 12.40 0.00 13.90 88.0 16.70 35.0 0.0 0
29.00 CPB1422K29 11.40 0.00 13.30 27.0 14.80 53.0 0.0 0
30.00 CPB1422K30 10.40 0.00 12.30 44.0 13.90 61.0 0.0 0
31.00 CPB1422K31 9.40 0.00 11.20 21.0 12.90 21.0 0.0 0
32.00 CPB1422K32 8.40 0.00 10.20 133.0 12.10 21.0 0.0 0
33.00 CPB1422K33 8.80 0.00 8.00 462.0 11.80 347.0 0.0 0
34.00 CPB1422K34 7.80 0.00 8.40 240.0 9.70 69.0 0.0 0
35.00 CPB1422K35 6.80 0.00 7.50 11.0 9.40 101.0 0.0 0
36.00 CPB1422K36 5.80 0.00 6.50 133.0 7.60 65.0 0.0 0
37.00 CPB1422K37 4.90 0.00 5.40 190.0 6.60 58.0 0.0 0
38.00 CPB1422K38 4.00 0.00 4.50 262.0 5.50 57.0 0.0 0
39.00 CPB1422K39 3.00 0.00 3.50 345.0 5.00 129.0 0.0 0
40.00 CPB1422K40 3.50 1.30 2.80 413.0 3.50 483.0 1.0 36
41.00 CPB1422K41 2.25 0.70 2.00 242.0 2.60 525.0 50.0 51
42.00 CPB1422K42 1.60 0.30 1.40 115.0 1.70 409.0 1.0 398
43.00 CPB1422K43 0.90 0.05 0.85 22.0 0.95 22.0 9.0 1,277
44.00 CPB1422K44 0.50 0.08 0.45 62.0 0.60 175.0 24.0 3,539
45.00 CPB1422K45 0.25 0.00 0.25 25.0 0.35 139.0 32.0 2,149
46.00 CPB1422K46 0.20 -0.05 0.05 10.0 0.30 342.0 10.0 930
47.00 CPB1422K47 0.14 -0.06 0.10 117.0 0.20 282.0 20.0 1,895
48.00 CPB1422K48 0.05 0.00 0.05 109.0 0.05 10.0 10.0 2,837
49.00 CPB1422K49 0.07 0.00 0.05 12.0 0.10 113.0 40.0 84
50.00 CPB1422K50 0.05 -0.15 0.05 3.0 0.20 134.0 3.0 166
55.00 CPB1422K55 0.05 -0.15 0.05 2.0 0.20 138.0 2.0 2
60.00 CPB1422K60 0.05 -0.15 0.05 11.0 0.20 140.0 4.0 20

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1422W25 0.20 0.00 0.00 0.0 0.20 130.0 0.0 0
26.00 CPB1422W26 0.20 0.00 0.05 11.0 0.20 96.0 0.0 0
27.00 CPB1422W27 0.20 0.00 0.05 11.0 0.20 97.0 0.0 0
28.00 CPB1422W28 0.20 0.00 0.05 11.0 0.20 97.0 0.0 0
29.00 CPB1422W29 0.20 0.00 0.05 11.0 0.20 96.0 0.0 0
30.00 CPB1422W30 0.20 0.00 0.05 153.0 0.20 96.0 0.0 0
31.00 CPB1422W31 0.20 0.00 0.05 100.0 0.20 96.0 0.0 0
32.00 CPB1422W32 0.15 -0.10 0.05 10.0 0.20 148.0 5.0 5
33.00 CPB1422W33 0.06 -0.14 0.05 10.0 0.20 140.0 5.0 5
34.00 CPB1422W34 0.15 -0.05 0.05 10.0 0.30 133.0 15.0 15
35.00 CPB1422W35 0.05 -0.10 0.05 10.0 0.20 144.0 2.0 13
36.00 CPB1422W36 0.10 0.05 0.05 10.0 0.25 339.0 10.0 20
37.00 CPB1422W37 0.23 0.18 0.05 32.0 0.25 421.0 20.0 45
38.00 CPB1422W38 0.30 0.25 0.05 10.0 0.15 208.0 1.0 83
39.00 CPB1422W39 0.11 0.06 0.05 10.0 0.30 532.0 4.0 699
40.00 CPB1422W40 0.27 0.12 0.05 975.0 0.40 632.0 34.0 298
41.00 CPB1422W41 0.60 0.30 0.20 606.0 0.40 178.0 10.0 171
42.00 CPB1422W42 0.55 -0.35 0.55 95.0 0.65 122.0 40.0 343
43.00 CPB1422W43 1.65 0.65 0.95 102.0 1.10 159.0 15.0 354
44.00 CPB1422W44 1.40 -0.20 1.40 523.0 1.70 87.0 25.0 217
45.00 CPB1422W45 3.42 1.02 2.15 597.0 2.70 434.0 20.0 257
46.00 CPB1422W46 2.55 -0.65 3.00 559.0 4.00 551.0 21.0 96
47.00 CPB1422W47 4.00 0.00 3.80 76.0 4.70 196.0 0.0 0
48.00 CPB1422W48 5.10 0.00 4.80 84.0 5.70 195.0 0.0 0
49.00 CPB1422W49 5.90 -0.20 5.80 451.0 6.70 236.0 10.0 20
50.00 CPB1422W50 6.60 0.30 6.40 168.0 7.80 60.0 10.0 10
55.00 CPB1422W55 10.70 0.00 10.90 303.0 13.70 30.0 0.0 0
60.00 CPB1422W60 16.50 0.00 16.50 547.0 17.80 60.0 0.0 0