$44.15 +0.24 (0.55%) Campbell Soup Co - NYSE

Oct. 31, 2014 | 02:35 PM
Last Trade: 44.15
Trade Time: Oct 31 02:35 PM Eastern Daylight Time
Change: +0.24 (0.55%)
Prev Close: 43.91
Open: 44.51
Bid: 44.14
Ask: 44.15
Options:

Call Options: CPB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CPB1422K25 18.30 0.00 18.40 575.0 20.10 160.0 0.0 0
26.00 CPB1422K26 16.10 0.00 17.60 87.0 19.40 45.0 0.0 0
27.00 CPB1422K27 15.10 0.00 16.30 37.0 18.70 23.0 0.0 0
28.00 CPB1422K28 15.40 0.00 15.10 90.0 17.90 24.0 0.0 0
29.00 CPB1422K29 13.60 0.00 14.10 312.0 16.90 43.0 0.0 0
30.00 CPB1422K30 12.10 0.00 13.30 184.0 15.90 57.0 0.0 0
31.00 CPB1422K31 12.50 0.00 12.60 34.0 13.90 34.0 0.0 0
32.00 CPB1422K32 10.10 0.00 11.60 96.0 12.90 34.0 0.0 0
33.00 CPB1422K33 9.10 0.00 10.60 135.0 11.90 39.0 0.0 0
34.00 CPB1422K34 8.10 0.00 9.60 56.0 10.90 34.0 0.0 0
35.00 CPB1422K35 7.10 0.00 8.70 56.0 9.90 44.0 0.0 0
36.00 CPB1422K36 6.10 0.00 6.00 1.0 8.80 67.0 0.0 0
37.00 CPB1422K37 5.20 0.00 6.70 19.0 7.80 67.0 0.0 0
38.00 CPB1422K38 4.20 0.00 5.70 179.0 6.80 61.0 0.0 0
39.00 CPB1422K39 3.20 0.00 4.70 371.0 5.80 100.0 0.0 0
40.00 CPB1422K40 3.50 0.30 4.00 225.0 4.80 279.0 1.0 36
41.00 CPB1422K41 2.25 0.20 3.00 147.0 3.70 216.0 50.0 51
42.00 CPB1422K42 1.90 0.40 2.10 299.0 2.50 46.0 5.0 423
43.00 CPB1422K43 0.95 -0.20 1.35 93.0 1.75 461.0 86.0 1,308
44.00 CPB1422K44 0.73 0.00 0.70 209.0 0.80 58.0 23.0 3,978
45.00 CPB1422K45 0.35 0.15 0.30 198.0 0.40 168.0 56.0 2,293
46.00 CPB1422K46 0.20 0.07 0.10 319.0 0.20 230.0 16.0 930
47.00 CPB1422K47 0.14 0.04 0.10 117.0 0.10 2.0 20.0 1,895
48.00 CPB1422K48 0.10 -0.05 0.05 25.0 0.15 505.0 3.0 2,806
49.00 CPB1422K49 0.07 -0.08 0.05 12.0 0.15 414.0 40.0 70
50.00 CPB1422K50 0.05 -0.15 0.05 3.0 0.25 565.0 3.0 166
55.00 CPB1422K55 0.05 -0.10 0.05 2.0 0.15 347.0 2.0 2
60.00 CPB1422K60 0.05 -0.10 0.05 11.0 0.15 423.0 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 0.25 579.0 0.0 0
26.00 CPB1422W26 0.15 0.00 0.05 11.0 0.15 97.0 0.0 0
27.00 CPB1422W27 0.15 0.00 0.05 11.0 0.25 97.0 0.0 0
28.00 CPB1422W28 0.15 0.00 0.05 11.0 0.25 97.0 0.0 0
29.00 CPB1422W29 0.15 0.00 0.05 11.0 0.15 97.0 0.0 0
30.00 CPB1422W30 0.15 0.00 0.05 153.0 0.25 97.0 0.0 0
31.00 CPB1422W31 0.20 0.00 0.05 100.0 0.25 97.0 0.0 0
32.00 CPB1422W32 0.15 0.00 0.05 10.0 0.10 108.0 5.0 5
33.00 CPB1422W33 0.06 -0.09 0.05 10.0 0.15 403.0 5.0 5
34.00 CPB1422W34 0.15 0.00 0.05 10.0 0.15 368.0 15.0 15
35.00 CPB1422W35 0.05 -0.10 0.05 10.0 0.15 344.0 2.0 13
36.00 CPB1422W36 0.10 -0.05 0.05 10.0 0.15 404.0 10.0 20
37.00 CPB1422W37 0.23 0.08 0.05 32.0 0.10 115.0 20.0 45
38.00 CPB1422W38 0.10 -0.05 0.05 10.0 0.15 426.0 10.0 73
39.00 CPB1422W39 0.11 -0.09 0.05 10.0 0.10 134.0 4.0 703
40.00 CPB1422W40 0.05 0.00 0.05 13.0 0.15 571.0 13.0 298
41.00 CPB1422W41 0.25 0.20 0.05 164.0 0.15 522.0 51.0 234
42.00 CPB1422W42 0.25 0.15 0.05 654.0 0.20 567.0 173.0 418
43.00 CPB1422W43 0.25 -0.05 0.25 111.0 0.35 308.0 37.0 599
44.00 CPB1422W44 0.80 0.00 0.50 673.0 0.65 88.0 64.0 269
45.00 CPB1422W45 1.10 -0.10 1.10 252.0 1.25 52.0 22.0 217
46.00 CPB1422W46 3.20 1.20 1.65 732.0 2.15 404.0 60.0 95
47.00 CPB1422W47 1.45 0.00 2.60 194.0 3.30 80.0 0.0 0
48.00 CPB1422W48 3.50 0.00 2.30 680.0 5.30 312.0 0.0 0
49.00 CPB1422W49 5.90 1.10 4.30 677.0 5.40 145.0 10.0 20
50.00 CPB1422W50 6.60 0.90 5.30 132.0 6.40 62.0 10.0 10
55.00 CPB1422W55 9.30 0.00 9.00 71.0 12.40 39.0 0.0 0
60.00 CPB1422W60 15.70 0.00 15.20 638.0 16.10 53.0 0.0 0