Campbell Soup Co $44.23

up +0.12


20/8/2014 10:29 AM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 44.23
Trade Time: Aug 20 10:29 AM Eastern Daylight Time
Change: 0.12 (0.27 %)
Prev Close: 44.11
Open: 44.10
Bid: 44.21
Ask: 44.23
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
25.00 CPB1420I25 18.40 0.00 18.70 592.0 19.80 90.0 0.0 0
26.00 CPB1420I26 17.40 0.00 17.70 102.0 18.90 35.0 0.0 0
27.00 CPB1420I27 15.80 0.00 16.70 102.0 17.90 35.0 0.0 0
28.00 CPB1420I28 14.80 0.00 15.70 102.0 16.90 35.0 0.0 0
29.00 CPB1420I29 13.80 0.00 14.70 102.0 15.90 35.0 0.0 0
30.00 CPB1420I30 13.40 0.00 13.60 79.0 14.90 35.0 0.0 0
31.00 CPB1420I31 12.40 0.00 12.60 79.0 13.90 35.0 0.0 0
32.00 CPB1420I32 11.40 0.00 11.70 49.0 12.90 35.0 0.0 0
33.00 CPB1420I33 10.40 0.00 10.70 35.0 11.90 35.0 0.0 0
34.00 CPB1420I34 9.70 0.00 9.80 84.0 10.70 35.0 0.0 0
35.00 CPB1420I35 8.60 0.00 8.80 224.0 9.60 46.0 0.0 0
36.00 CPB1420I36 7.60 0.00 7.80 208.0 8.60 51.0 0.0 0
37.00 CPB1420I37 6.60 0.00 6.80 269.0 7.60 93.0 0.0 0
38.00 CPB1420I38 5.01 -0.59 5.80 1024.0 6.40 64.0 5.0 5
39.00 CPB1420I39 4.70 0.00 4.90 289.0 5.70 94.0 0.0 0
40.00 CPB1420I40 3.54 -0.16 3.90 781.0 4.50 90.0 10.0 11
41.00 CPB1420I41 2.60 -0.20 2.95 920.0 3.50 44.0 145.0 70
42.00 CPB1420I42 2.00 -0.10 2.15 640.0 2.60 49.0 6.0 146
43.00 CPB1420I43 1.75 0.00 1.55 901.0 1.90 131.0 17.0 161
44.00 CPB1420I44 1.10 -0.05 1.00 1183.0 1.25 35.0 20.0 1,608
45.00 CPB1420I45 0.80 0.05 0.75 149.0 0.85 79.0 15.0 1,448
46.00 CPB1420I46 0.55 0.00 0.50 193.0 0.60 40.0 38.0 763
47.00 CPB1420I47 0.40 0.00 0.30 983.0 0.45 176.0 115.0 897
48.00 CPB1420I48 0.30 -0.01 0.25 225.0 0.35 105.0 47.0 6,949
49.00 CPB1420I49 0.50 0.30 0.15 1035.0 0.30 130.0 225.0 205
50.00 CPB1420I50 0.35 0.30 0.10 1416.0 0.30 107.0 30.0 30
55.00 CPB1420I55 0.05 -0.25 0.05 11.0 0.25 121.0 5.0 5
60.00 CPB1420I60 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1420U25 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
26.00 CPB1420U26 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
27.00 CPB1420U27 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
28.00 CPB1420U28 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
29.00 CPB1420U29 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
30.00 CPB1420U30 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
31.00 CPB1420U31 0.40 0.00 0.00 0.0 0.25 103.0 0.0 0
32.00 CPB1420U32 0.45 0.00 0.00 0.0 0.20 97.0 0.0 0
33.00 CPB1420U33 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
34.00 CPB1420U34 0.45 0.00 0.00 0.0 0.25 98.0 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 94.0 0.0 0
37.00 CPB1420U37 0.40 0.00 0.05 10.0 0.20 77.0 0.0 0
38.00 CPB1420U38 0.25 0.00 0.05 122.0 0.25 102.0 0.0 0
39.00 CPB1420U39 0.15 0.00 0.05 10.0 0.10 5.0 3.0 3
40.00 CPB1420U40 0.03 -0.22 0.05 50.0 0.25 232.0 1.0 41
41.00 CPB1420U41 0.16 0.06 0.05 235.0 0.30 239.0 37.0 214
42.00 CPB1420U42 0.35 0.10 0.20 395.0 0.45 349.0 204.0 307
43.00 CPB1420U43 0.72 0.22 0.50 132.0 0.75 252.0 26.0 144
44.00 CPB1420U44 1.00 0.00 0.95 30.0 1.10 169.0 12.0 52
45.00 CPB1420U45 2.40 0.85 1.50 182.0 1.70 119.0 1.0 31
46.00 CPB1420U46 2.82 0.57 2.25 274.0 2.70 330.0 4.0 10
47.00 CPB1420U47 3.10 0.00 3.10 175.0 3.90 355.0 0.0 0
48.00 CPB1420U48 4.00 0.00 3.90 696.0 4.90 353.0 0.0 0
49.00 CPB1420U49 4.90 0.00 4.90 150.0 5.90 421.0 0.0 0
50.00 CPB1420U50 6.10 -0.20 5.90 22.0 6.40 286.0 115.0 116
55.00 CPB1420U55 10.70 0.00 10.40 223.0 11.50 68.0 0.0 0
60.00 CPB1420U60 15.60 0.00 15.40 968.0 16.50 64.0 0.0 0
Trading Center