CAMPBELL SOUP COMPANY

(NYSE: CPB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.53 Down -0.23 -0.53%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.CPB4HGC024000 NA NA NA NA 18.000 21.7 NA NA
25.000 126.2.CPB4HGC025000 NA NA NA NA 17.000 19.6 NA NA
26.000 126.2.CPB4HGC026000 NA NA NA NA 15.900 19.7 NA NA
27.000 126.2.CPB4HGC027000 NA NA NA NA 15.100 18.7 NA NA
28.000 126.2.CPB4HGC028000 NA NA NA NA 14.100 17.6 NA NA
29.000 126.2.CPB4HGC029000 NA NA NA NA 13.100 16.7 NA NA
30.000 126.2.CPB4HGC030000 NA NA NA NA 12.100 15.7 NA NA
31.000 126.2.CPB4HGC031000 13.10 +13.10 NA 2.07 11.200 14.6 5 5
32.000 126.2.CPB4HGC032000 NA NA NA NA 10.300 12.9 NA NA
33.000 126.2.CPB4HGC033000 NA NA NA NA 9.300 11.9 NA NA
34.000 126.2.CPB4HGC034000 NA NA NA NA 8.300 10.9 NA NA
35.000 126.2.CPB4HGC035000 NA NA NA NA 7.300 9.2 NA NA
36.000 126.2.CPB4HGC036000 8.30 +2.80 +50.91% 0.57 6.500 8.1 20 4
37.000 126.2.CPB4HGC037000 9.10 +1.60 +21.33% 1.37 5.300 7.9 25 10
38.000 126.2.CPB4HGC038000 7.03 +1.67 +31.16% 0.77 5.300 6.3 5 5
39.000 126.2.CPB4HGC039000 3.09 +3.09 NA 0.57 4.200 5.1 1 1
40.000 126.2.CPB4HGC040000 4.35 -1.50 -25.64% 0.57 3.300 4.1 2 42
41.000 126.2.CPB4HGC041000 2.85 -0.70 -19.72% 0.47 2.450 3 6 7
42.000 126.2.CPB4HGC042000 4.10 -0.30 -6.82% 0.87 1.250 2.4 232 114
43.000 126.2.CPB4HGC043000 1.00 -0.40 -28.57% 0.67 0.950 1.2 5 120
44.000 126.2.CPB4HGC044000 0.55 -0.18 -24.66% 0.65 0.500 0.65 10 470
45.000 126.2.CPB4HGC045000 0.45 -0.05 -10.00% 0.3 0.250 0.3 2 1,844
46.000 126.2.CPB4HGC046000 0.20 -0.05 -20.00% 0.25 0.100 0.25 21 4,997
47.000 126.2.CPB4HGC047000 0.15 -0.05 -25.00% 0.2 0.050 0.2 120 1,116
48.000 126.2.CPB4HGC048000 0.25 +0.10 +66.67% 0.25 0.050 0.25 74 2,361
49.000 126.2.CPB4HGC049000 0.40 +0.15 +60.00% 0.25 NA 0.25 15 1,746
50.000 126.2.CPB4HGC050000 0.09 -0.06 -40.00% 0.25 0.050 0.25 2 8,535
55.000 126.2.CPB4HGC055000 NA NA NA NA NA 0.25 NA NA
60.000 126.2.CPB4HGC060000 NA NA NA NA NA 0.25 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.CPB4TGC024000 NA NA NA NA NA 0.35 NA NA
25.000 126.2.CPB4TGC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.CPB4TGC026000 NA NA NA NA NA 0.3 NA NA
27.000 126.2.CPB4TGC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.CPB4TGC028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.CPB4TGC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.CPB4TGC030000 NA NA NA NA NA 0.35 NA NA
31.000 126.2.CPB4TGC031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.CPB4TGC032000 0.10 +0.10 NA 0.4 NA 0.4 12 12
33.000 126.2.CPB4TGC033000 0.25 +0.25 NA 0.25 NA 0.25 10 10
34.000 126.2.CPB4TGC034000 NA NA NA NA NA 0.4 NA NA
35.000 126.2.CPB4TGC035000 0.05 unch unch 0.25 NA 0.25 1 45
36.000 126.2.CPB4TGC036000 0.85 +0.85 NA 0.25 NA 0.25 6 7
37.000 126.2.CPB4TGC037000 0.05 unch unch 0.3 NA 0.3 6 41
38.000 126.2.CPB4TGC038000 0.20 -0.25 -55.56% 0.25 NA 0.25 10 26
39.000 126.2.CPB4TGC039000 0.05 -2.10 -97.67% 0.25 NA 0.25 3 9
40.000 126.2.CPB4TGC040000 0.25 +0.10 +66.67% 0.25 NA 0.25 100 840
41.000 126.2.CPB4TGC041000 0.10 -0.15 -60.00% 0.25 NA 0.25 1 281
42.000 126.2.CPB4TGC042000 0.25 unch unch 0.3 0.150 0.3 20 148
43.000 126.2.CPB4TGC043000 0.55 +0.20 +57.14% 0.65 0.450 0.65 25 487
44.000 126.2.CPB4TGC044000 1.05 +0.25 +31.25% 0.63 0.950 1.1 42 868
45.000 126.2.CPB4TGC045000 1.35 +0.05 +3.85% 0.43 1.550 1.9 20 505
46.000 126.2.CPB4TGC046000 2.15 -0.12 -5.29% 0.38 2.150 2.85 10 359
47.000 126.2.CPB4TGC047000 3.40 +1.10 +47.83% 0.33 3.000 3.8 1 244
48.000 126.2.CPB4TGC048000 3.90 +0.70 +21.88% 0.33 3.900 4.8 4 70
49.000 126.2.CPB4TGC049000 NA NA NA NA 4.300 6.3 NA NA
50.000 126.2.CPB4TGC050000 NA NA NA NA 5.500 7.4 NA NA
55.000 126.2.CPB4TGC055000 10.40 +10.40 NA 1.03 10.300 12.5 5 5
60.000 126.2.CPB4TGC060000 NA NA NA NA 14.400 17.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:03 AM ET