CAMPBELL SOUP COMPANY

(NYSE: CPB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.64 Down -0.18 -0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.CPB4IKC025000 NA NA NA NA 19.200 20.5 NA NA
26.000 126.2.CPB4IKC026000 NA NA NA NA 17.100 20.7 NA NA
27.000 126.2.CPB4IKC027000 NA NA NA NA 16.100 18.3 NA NA
28.000 126.2.CPB4IKC028000 NA NA NA NA 15.500 18.7 NA NA
29.000 126.2.CPB4IKC029000 NA NA NA NA 14.300 16.4 NA NA
30.000 126.2.CPB4IKC030000 NA NA NA NA 13.200 15.4 NA NA
31.000 126.2.CPB4IKC031000 NA NA NA NA 12.100 14.4 NA NA
32.000 126.2.CPB4IKC032000 NA NA NA NA 11.100 13.4 NA NA
33.000 126.2.CPB4IKC033000 NA NA NA NA 10.200 12.5 NA NA
34.000 126.2.CPB4IKC034000 NA NA NA NA 9.400 11.6 NA NA
35.000 126.2.CPB4IKC035000 NA NA NA NA 8.400 10.5 NA NA
36.000 126.2.CPB4IKC036000 NA NA NA NA 7.300 10.7 NA NA
37.000 126.2.CPB4IKC037000 NA NA NA NA 7.100 8.3 NA NA
38.000 126.2.CPB4IKC038000 5.01 +5.01 NA 0.96 6.400 7.6 5 5
39.000 126.2.CPB4IKC039000 NA NA NA NA 5.300 6.2 NA NA
40.000 126.2.CPB4IKC040000 3.54 +0.69 +24.21% 0.86 4.400 5.5 20 11
41.000 126.2.CPB4IKC041000 2.60 +0.68 +35.42% 0.96 3.400 4.6 135 70
42.000 126.2.CPB4IKC042000 2.00 -0.32 -13.79% 0.46 2.500 3.1 11 144
43.000 126.2.CPB4IKC043000 1.95 +0.15 +8.33% 0.41 1.650 2.05 10 161
44.000 126.2.CPB4IKC044000 1.10 -0.14 -11.29% 0.66 1.050 1.3 22 1,644
45.000 126.2.CPB4IKC045000 0.60 -0.15 -20.00% 0.75 0.600 0.75 56 1,401
46.000 126.2.CPB4IKC046000 0.40 unch unch 0.4 0.300 0.4 2,622 1,624
47.000 126.2.CPB4IKC047000 0.30 unch unch 0.3 0.200 0.3 100 1,128
48.000 126.2.CPB4IKC048000 0.20 unch unch 0.25 0.150 0.25 171 7,233
49.000 126.2.CPB4IKC049000 0.20 -0.02 -9.09% 0.25 0.100 0.25 100 206
50.000 126.2.CPB4IKC050000 0.25 +0.10 +66.67% 0.25 0.050 0.25 24 52
55.000 126.2.CPB4IKC055000 0.05 +0.05 NA 0.3 NA 0.3 5 5
60.000 126.2.CPB4IKC060000 0.05 unch unch 0.3 NA 0.3 1 25
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.CPB4UKC025000 NA NA NA NA NA 0.3 NA NA
26.000 126.2.CPB4UKC026000 NA NA NA NA NA 0.3 NA NA
27.000 126.2.CPB4UKC027000 NA NA NA NA NA 0.3 NA NA
28.000 126.2.CPB4UKC028000 NA NA NA NA NA 0.3 NA NA
29.000 126.2.CPB4UKC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.CPB4UKC030000 NA NA NA NA NA 0.2 NA NA
31.000 126.2.CPB4UKC031000 NA NA NA NA NA 0.2 NA NA
32.000 126.2.CPB4UKC032000 NA NA NA NA NA 0.2 NA NA
33.000 126.2.CPB4UKC033000 NA NA NA NA NA 0.2 NA NA
34.000 126.2.CPB4UKC034000 NA NA NA NA NA 0.3 NA NA
35.000 126.2.CPB4UKC035000 NA NA NA NA NA 0.05 NA NA
36.000 126.2.CPB4UKC036000 NA NA NA NA NA 0.25 NA NA
37.000 126.2.CPB4UKC037000 NA NA NA NA NA 0.25 NA NA
38.000 126.2.CPB4UKC038000 NA NA NA NA NA 0.25 NA NA
39.000 126.2.CPB4UKC039000 NA NA NA NA NA 0.1 NA 3
40.000 126.2.CPB4UKC040000 0.03 -0.12 -80.00% 0.25 NA 0.25 1 41
41.000 126.2.CPB4UKC041000 0.10 -0.05 -33.33% 0.25 NA 0.25 16 214
42.000 126.2.CPB4UKC042000 0.25 -0.10 -28.57% 0.3 NA 0.3 13 320
43.000 126.2.CPB4UKC043000 0.25 -0.05 -16.67% 0.3 0.200 0.3 5 316
44.000 126.2.CPB4UKC044000 0.64 +0.14 +28.00% 0.65 0.450 0.65 236 90
45.000 126.2.CPB4UKC045000 1.30 -0.20 -13.33% 0.74 0.950 1.1 4 30
46.000 126.2.CPB4UKC046000 2.82 -0.34 -10.76% 0.49 1.600 1.85 4 10
47.000 126.2.CPB4UKC047000 NA NA NA NA 2.100 2.8 NA NA
48.000 126.2.CPB4UKC048000 NA NA NA NA 2.950 3.9 NA NA
49.000 126.2.CPB4UKC049000 NA NA NA NA 3.700 4.9 NA NA
50.000 126.2.CPB4UKC050000 5.80 +0.10 +1.75% 0.44 4.800 5.8 90 371
55.000 126.2.CPB4UKC055000 NA NA NA NA 8.600 11.8 NA NA
60.000 126.2.CPB4UKC060000 NA NA NA NA 13.700 15.9 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 10:13 PM ET