Campbell Soup Co $42.92

down -0.35


30/7/2014 03:34 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 42.92
Trade Time: Jul 30 03:34 PM Eastern Daylight Time
Change: -0.35 (-0.81 %)
Prev Close: 43.27
Open: 43.30
Bid: 42.92
Ask: 42.93
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
24.00 CPB1416H24 19.10 0.00 18.20 571.0 20.00 546.0 0.0 0
25.00 CPB1416H25 16.80 0.00 16.00 152.0 19.50 144.0 0.0 0
26.00 CPB1416H26 15.90 0.00 15.20 10.0 18.50 169.0 0.0 0
27.00 CPB1416H27 15.20 0.00 14.20 21.0 17.60 100.0 0.0 0
28.00 CPB1416H28 14.20 0.00 13.10 236.0 16.50 170.0 0.0 0
29.00 CPB1416H29 13.20 0.00 12.20 236.0 15.50 170.0 0.0 0
30.00 CPB1416H30 12.10 0.00 11.20 236.0 14.50 169.0 0.0 0
31.00 CPB1416H31 13.10 1.00 11.30 616.0 12.90 504.0 5.0 5
32.00 CPB1416H32 10.30 0.00 9.20 303.0 12.50 170.0 0.0 0
33.00 CPB1416H33 9.30 0.00 8.20 315.0 11.60 152.0 0.0 0
34.00 CPB1416H34 8.30 0.00 7.20 311.0 10.60 152.0 0.0 0
35.00 CPB1416H35 7.30 0.00 6.20 328.0 9.50 183.0 0.0 0
36.00 CPB1416H36 8.30 1.20 5.20 299.0 8.40 171.0 20.0 4
37.00 CPB1416H37 9.10 3.00 4.50 300.0 7.50 282.0 25.0 10
38.00 CPB1416H38 5.92 0.82 4.00 836.0 5.80 514.0 5.0 5
39.00 CPB1416H39 3.09 -1.01 2.80 340.0 4.80 254.0 1.0 1
40.00 CPB1416H40 4.35 1.15 2.05 888.0 4.00 576.0 2.0 42
41.00 CPB1416H41 2.85 0.60 1.25 932.0 2.70 495.0 6.0 7
42.00 CPB1416H42 4.10 2.65 0.65 947.0 2.25 892.0 232.0 114
43.00 CPB1416H43 0.65 -0.15 0.55 224.0 0.75 284.0 18.0 127
44.00 CPB1416H44 0.45 0.00 0.20 904.0 0.45 311.0 10.0 481
45.00 CPB1416H45 0.35 0.00 0.10 290.0 0.30 306.0 1.0 1,824
46.00 CPB1416H46 0.25 0.15 0.05 61.0 0.35 370.0 1130.0 4,491
47.00 CPB1416H47 0.17 0.12 0.05 25.0 0.10 15.0 4.0 1,088
48.00 CPB1416H48 0.25 0.20 0.05 10.0 0.20 358.0 74.0 2,361
49.00 CPB1416H49 0.40 0.35 0.05 10.0 0.20 118.0 15.0 1,746
50.00 CPB1416H50 0.05 0.00 0.05 4.0 0.10 166.0 20.0 8,535
55.00 CPB1416H55 0.25 0.00 0.05 1.0 0.25 173.0 0.0 0
60.00 CPB1416H60 0.25 0.00 0.05 11.0 0.25 212.0 0.0 0

Put Options: CPB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 CPB1416T24 0.30 0.00 0.00 0.0 0.25 155.0 0.0 0
25.00 CPB1416T25 0.30 0.00 0.00 0.0 0.25 124.0 0.0 0
26.00 CPB1416T26 0.30 0.00 0.00 0.0 0.25 124.0 0.0 0
27.00 CPB1416T27 0.30 0.00 0.00 0.0 0.25 124.0 0.0 0
28.00 CPB1416T28 0.25 0.00 0.05 10.0 0.25 150.0 0.0 0
29.00 CPB1416T29 0.30 0.00 0.05 93.0 0.25 160.0 0.0 0
30.00 CPB1416T30 0.25 0.00 0.10 129.0 0.25 151.0 0.0 0
31.00 CPB1416T31 0.30 0.00 0.05 11.0 0.25 151.0 0.0 0
32.00 CPB1416T32 0.10 -0.20 0.10 11.0 0.25 243.0 12.0 12
33.00 CPB1416T33 0.25 -0.05 0.05 10.0 0.25 243.0 10.0 10
34.00 CPB1416T34 0.30 0.00 0.05 10.0 0.25 151.0 0.0 0
35.00 CPB1416T35 0.05 -0.25 0.05 1.0 0.25 291.0 1.0 45
36.00 CPB1416T36 0.85 0.55 0.05 10.0 0.25 249.0 6.0 7
37.00 CPB1416T37 0.05 -0.20 0.05 6.0 0.25 284.0 6.0 41
38.00 CPB1416T38 0.20 -0.10 0.05 11.0 0.25 517.0 10.0 26
39.00 CPB1416T39 0.05 -0.20 0.05 85.0 0.25 592.0 3.0 9
40.00 CPB1416T40 0.25 0.00 0.05 83.0 0.25 612.0 100.0 840
41.00 CPB1416T41 0.10 -0.15 0.05 135.0 0.20 190.0 1.0 281
42.00 CPB1416T42 0.25 0.15 0.20 390.0 0.40 26.0 4.0 171
43.00 CPB1416T43 0.70 0.15 0.65 158.0 0.80 125.0 5.0 521
44.00 CPB1416T44 1.15 0.00 1.30 111.0 1.70 399.0 1.0 897
45.00 CPB1416T45 1.90 0.00 2.15 22.0 2.70 526.0 21.0 490
46.00 CPB1416T46 2.15 -0.40 2.80 463.0 4.20 544.0 10.0 359
47.00 CPB1416T47 3.40 0.30 3.80 437.0 5.20 536.0 1.0 244
48.00 CPB1416T48 3.90 -0.20 4.80 453.0 5.60 312.0 4.0 70
49.00 CPB1416T49 5.10 0.00 4.60 275.0 8.00 226.0 0.0 0
50.00 CPB1416T50 6.00 0.00 5.60 275.0 7.80 226.0 0.0 0
55.00 CPB1416T55 10.40 -0.50 11.20 791.0 13.00 389.0 5.0 5
60.00 CPB1416T60 15.90 0.00 16.10 742.0 17.80 367.0 0.0 0
Trading Center