CAMPBELL SOUP COMPANY

(NYSE: CPB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
41.96 Up +0.37 +0.89%
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 15.800 19.3 NA NA
25.000 126.2.CPB4HGC025000 NA NA NA NA 14.800 18.4 NA NA
26.000 126.2.CPB4HGC026000 NA NA NA NA 13.800 17.4 NA NA
27.000 126.2.CPB4HGC027000 NA NA NA NA 12.800 16.4 NA NA
28.000 126.2.CPB4HGC028000 NA NA NA NA 11.700 15.5 NA NA
29.000 126.2.CPB4HGC029000 NA NA NA NA 10.700 14.5 NA NA
30.000 126.2.CPB4HGC030000 NA NA NA NA 9.700 13.5 NA NA
31.000 126.2.CPB4HGC031000 13.10 +13.10 NA 1.34 8.800 12.3 5 5
32.000 126.2.CPB4HGC032000 NA NA NA NA 7.900 11.4 NA NA
33.000 126.2.CPB4HGC033000 NA NA NA NA 6.900 10.4 NA NA
34.000 126.2.CPB4HGC034000 NA NA NA NA 5.800 9.4 NA NA
35.000 126.2.CPB4HGC035000 NA NA NA NA 4.800 8.4 NA NA
36.000 126.2.CPB4HGC036000 8.30 +2.80 +50.91% 0.34 5.300 6.3 20 4
37.000 126.2.CPB4HGC037000 9.10 +1.60 +21.33% 1.44 2.850 6.4 25 10
38.000 126.2.CPB4HGC038000 7.03 +1.67 +31.16% 0.34 3.300 4.3 5 5
39.000 126.2.CPB4HGC039000 3.09 +3.09 NA 1.44 2.200 4.4 1 1
40.000 126.2.CPB4HGC040000 4.35 -1.50 -25.64% 0.34 1.450 2.3 2 42
41.000 126.2.CPB4HGC041000 0.85 -2.00 -70.18% 0.49 0.750 1.45 1 7
42.000 126.2.CPB4HGC042000 0.50 -3.60 -87.80% 0.75 0.550 0.75 57 57
43.000 126.2.CPB4HGC043000 0.65 -0.40 -38.10% 0.45 0.250 0.45 18 127
44.000 126.2.CPB4HGC044000 0.17 -0.03 -15.00% 0.25 0.100 0.25 3 481
45.000 126.2.CPB4HGC045000 0.20 -0.15 -42.86% 0.2 0.050 0.2 6 1,818
46.000 126.2.CPB4HGC046000 0.10 -0.15 -60.00% 0.2 0.050 0.2 96 4,417
47.000 126.2.CPB4HGC047000 0.17 +0.02 +13.33% 0.25 NA 0.25 20 1,088
48.000 126.2.CPB4HGC048000 0.25 +0.10 +66.67% 0.25 NA 0.25 74 2,361
49.000 126.2.CPB4HGC049000 0.40 +0.15 +60.00% 0.2 NA 0.2 199 1,746
50.000 126.2.CPB4HGC050000 0.05 -0.04 -44.44% 0.1 NA 0.1 20 8,528
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 0.25 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 0.25 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 0.25 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 0.25 NA 0.25 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 0.25 NA NA
35.000 126.2.CPB4TGC035000 0.13 +0.08 +160.00% 0.25 NA 0.25 1 45
36.000 126.2.CPB4TGC036000 0.85 +0.85 NA 0.15 NA 0.15 6 7
37.000 126.2.CPB4TGC037000 0.05 unch unch 0.25 NA 0.25 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 0.20 -0.05 -20.00% 0.2 0.050 0.2 15 840
41.000 126.2.CPB4TGC041000 0.35 +0.25 +250.00% 0.55 0.200 0.55 4 284
42.000 126.2.CPB4TGC042000 0.60 -0.33 -35.48% 0.66 0.600 0.7 3 177
43.000 126.2.CPB4TGC043000 1.65 +0.90 +120.00% 0.91 1.200 1.95 1 523
44.000 126.2.CPB4TGC044000 2.00 +0.85 +73.91% 0.46 2.050 2.5 1 897
45.000 126.2.CPB4TGC045000 1.90 +0.55 +40.74% 0.46 3.000 3.5 21 490
46.000 126.2.CPB4TGC046000 2.15 -0.12 -5.29% 0.76 3.800 4.8 10 359
47.000 126.2.CPB4TGC047000 3.40 +1.10 +47.83% 0.46 4.800 5.5 1 244
48.000 126.2.CPB4TGC048000 3.90 +0.70 +21.88% 0.46 5.800 6.5 4 70
49.000 126.2.CPB4TGC049000 NA NA NA NA 5.700 9.1 NA NA
50.000 126.2.CPB4TGC050000 NA NA NA NA 6.700 10.1 NA NA
55.000 126.2.CPB4TGC055000 10.40 +10.40 NA 0.76 11.600 13.8 5 5
60.000 126.2.CPB4TGC060000 NA NA NA NA 16.600 20.3 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 2:32 AM ET