Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Campbell Soup Co (CPB)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150417C00039000 C 04/17/15 39.0 6.90 8.20
CPB 150417C00040000 C 04/17/15 40.0 4.80 8.30
CPB 150417C00041000 C 04/17/15 41.0 4.00 7.20
CPB 150417C00042000 C 04/17/15 42.0 3.20 6.20
CPB 150417C00043000 C 04/17/15 43.0 2.60 5.20
CPB 150417C00044000 C 04/17/15 44.0 1.80 4.20
CPB 150417C00045000 C 04/17/15 45.0 1.50 1.70
CPB 150417C00046000 C 04/17/15 46.0 0.75 0.90
CPB 150417C00047000 C 04/17/15 47.0 0.30 0.40
CPB 150417C00048000 C 04/17/15 48.0 0.10 0.20
CPB 150417C00049000 C 04/17/15 49.0 0.05 0.20
CPB 150417C00050000 C 04/17/15 50.0 0.00 0.10
CPB 150417C00055000 C 04/17/15 55.0 0.00 0.20
CPB 150417C00060000 C 04/17/15 60.0 0.00 0.25
CPB 150417C00065000 C 04/17/15 65.0 0.00 0.25
CPB 150417C00070000 C 04/17/15 70.0 0.00 0.40
CPB 150417P00039000 P 04/17/15 39.0 0.00 0.35
CPB 150417P00040000 P 04/17/15 40.0 0.00 0.25
CPB 150417P00041000 P 04/17/15 41.0 0.00 0.20
CPB 150417P00042000 P 04/17/15 42.0 0.00 0.20
CPB 150417P00043000 P 04/17/15 43.0 0.00 0.20
CPB 150417P00044000 P 04/17/15 44.0 0.05 0.20
CPB 150417P00045000 P 04/17/15 45.0 0.15 0.30
CPB 150417P00046000 P 04/17/15 46.0 0.45 0.60
CPB 150417P00047000 P 04/17/15 47.0 1.00 1.20
CPB 150417P00048000 P 04/17/15 48.0 1.80 2.05
CPB 150417P00049000 P 04/17/15 49.0 2.70 3.20
CPB 150417P00050000 P 04/17/15 50.0 3.40 4.90
CPB 150417P00055000 P 04/17/15 55.0 7.40 11.00
CPB 150417P00060000 P 04/17/15 60.0 12.20 16.00
CPB 150417P00065000 P 04/17/15 65.0 17.10 21.00
CPB 150417P00070000 P 04/17/15 70.0 22.10 25.50
CPB 150515C00023000 C 05/15/15 23.0 21.80 25.30
CPB 150515C00024000 C 05/15/15 24.0 20.20 24.20
CPB 150515C00025000 C 05/15/15 25.0 19.20 23.30
CPB 150515C00026000 C 05/15/15 26.0 18.40 22.20
CPB 150515C00027000 C 05/15/15 27.0 17.40 21.30
CPB 150515C00028000 C 05/15/15 28.0 16.20 20.30
CPB 150515C00029000 C 05/15/15 29.0 15.40 19.20
CPB 150515C00030000 C 05/15/15 30.0 14.60 18.20
CPB 150515C00031000 C 05/15/15 31.0 13.40 17.20
CPB 150515C00032000 C 05/15/15 32.0 12.50 16.20
CPB 150515C00033000 C 05/15/15 33.0 11.50 15.20
CPB 150515C00034000 C 05/15/15 34.0 10.50 14.20
CPB 150515C00035000 C 05/15/15 35.0 9.50 13.00
CPB 150515C00036000 C 05/15/15 36.0 8.50 12.30
CPB 150515C00037000 C 05/15/15 37.0 7.50 11.20
CPB 150515C00038000 C 05/15/15 38.0 6.50 10.20
CPB 150515C00039000 C 05/15/15 39.0 5.90 7.70
CPB 150515C00040000 C 05/15/15 40.0 4.50 8.20
CPB 150515C00041000 C 05/15/15 41.0 3.70 5.70
CPB 150515C00042000 C 05/15/15 42.0 3.90 4.70
CPB 150515C00043000 C 05/15/15 43.0 3.00 3.70
CPB 150515C00044000 C 05/15/15 44.0 2.55 2.80
CPB 150515C00045000 C 05/15/15 45.0 1.80 2.00
CPB 150515C00046000 C 05/15/15 46.0 1.20 1.35
CPB 150515C00047000 C 05/15/15 47.0 0.75 0.90
CPB 150515C00048000 C 05/15/15 48.0 0.45 0.60
CPB 150515C00049000 C 05/15/15 49.0 0.30 0.40
CPB 150515C00050000 C 05/15/15 50.0 0.15 0.25
CPB 150515C00055000 C 05/15/15 55.0 0.00 0.20
CPB 150515C00060000 C 05/15/15 60.0 0.00 0.40
CPB 150515P00023000 P 05/15/15 23.0 0.00 0.30
CPB 150515P00024000 P 05/15/15 24.0 0.00 0.25
CPB 150515P00025000 P 05/15/15 25.0 0.00 0.20
CPB 150515P00026000 P 05/15/15 26.0 0.00 0.35
CPB 150515P00027000 P 05/15/15 27.0 0.00 0.30
CPB 150515P00028000 P 05/15/15 28.0 0.00 0.25
CPB 150515P00029000 P 05/15/15 29.0 0.00 0.25
CPB 150515P00030000 P 05/15/15 30.0 0.00 0.35
CPB 150515P00031000 P 05/15/15 31.0 0.00 0.30
CPB 150515P00032000 P 05/15/15 32.0 0.00 0.30
CPB 150515P00033000 P 05/15/15 33.0 0.00 0.35
CPB 150515P00034000 P 05/15/15 34.0 0.00 0.25
CPB 150515P00035000 P 05/15/15 35.0 0.00 0.20
CPB 150515P00036000 P 05/15/15 36.0 0.00 0.35
CPB 150515P00037000 P 05/15/15 37.0 0.00 0.20
CPB 150515P00038000 P 05/15/15 38.0 0.00 0.20
CPB 150515P00039000 P 05/15/15 39.0 0.00 0.20
CPB 150515P00040000 P 05/15/15 40.0 0.00 0.20
CPB 150515P00041000 P 05/15/15 41.0 0.05 0.20
CPB 150515P00042000 P 05/15/15 42.0 0.10 0.20
CPB 150515P00043000 P 05/15/15 43.0 0.20 0.30
CPB 150515P00044000 P 05/15/15 44.0 0.35 0.40
CPB 150515P00045000 P 05/15/15 45.0 0.55 0.70
CPB 150515P00046000 P 05/15/15 46.0 0.95 1.10
CPB 150515P00047000 P 05/15/15 47.0 1.50 1.60
CPB 150515P00048000 P 05/15/15 48.0 2.15 2.40
CPB 150515P00049000 P 05/15/15 49.0 2.95 3.20
CPB 150515P00050000 P 05/15/15 50.0 3.80 4.10
CPB 150515P00055000 P 05/15/15 55.0 7.60 9.50
CPB 150515P00060000 P 05/15/15 60.0 12.10 14.80
CPB 150821C00031000 C 08/21/15 31.0 14.50 16.50
CPB 150821C00032000 C 08/21/15 32.0 12.20 16.20
CPB 150821C00033000 C 08/21/15 33.0 11.20 15.30
CPB 150821C00034000 C 08/21/15 34.0 10.20 14.30
CPB 150821C00035000 C 08/21/15 35.0 9.20 13.30
CPB 150821C00036000 C 08/21/15 36.0 8.20 12.30
CPB 150821C00037000 C 08/21/15 37.0 7.20 11.20
CPB 150821C00038000 C 08/21/15 38.0 6.30 10.20
CPB 150821C00039000 C 08/21/15 39.0 5.60 9.30
CPB 150821C00040000 C 08/21/15 40.0 5.70 8.20
CPB 150821C00041000 C 08/21/15 41.0 5.60 5.90
CPB 150821C00042000 C 08/21/15 42.0 4.70 5.00
CPB 150821C00043000 C 08/21/15 43.0 3.90 4.20
CPB 150821C00044000 C 08/21/15 44.0 3.20 3.50
CPB 150821C00045000 C 08/21/15 45.0 2.55 2.80
CPB 150821C00046000 C 08/21/15 46.0 2.05 2.25
CPB 150821C00047000 C 08/21/15 47.0 1.60 1.80
CPB 150821C00048000 C 08/21/15 48.0 1.25 1.40
CPB 150821C00049000 C 08/21/15 49.0 1.00 1.15
CPB 150821C00050000 C 08/21/15 50.0 0.80 0.90
CPB 150821C00055000 C 08/21/15 55.0 0.25 0.40
CPB 150821C00060000 C 08/21/15 60.0 0.05 0.20
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.20
CPB 150821P00032000 P 08/21/15 32.0 0.00 0.20
CPB 150821P00033000 P 08/21/15 33.0 0.00 0.20
CPB 150821P00034000 P 08/21/15 34.0 0.00 0.20
CPB 150821P00035000 P 08/21/15 35.0 0.05 0.20
CPB 150821P00036000 P 08/21/15 36.0 0.05 0.20
CPB 150821P00037000 P 08/21/15 37.0 0.10 0.25
CPB 150821P00038000 P 08/21/15 38.0 0.15 0.30
CPB 150821P00039000 P 08/21/15 39.0 0.25 0.40
CPB 150821P00040000 P 08/21/15 40.0 0.35 0.50
CPB 150821P00041000 P 08/21/15 41.0 0.50 0.65
CPB 150821P00042000 P 08/21/15 42.0 0.70 0.80
CPB 150821P00043000 P 08/21/15 43.0 0.90 1.05
CPB 150821P00044000 P 08/21/15 44.0 1.20 1.35
CPB 150821P00045000 P 08/21/15 45.0 1.60 1.70
CPB 150821P00046000 P 08/21/15 46.0 2.05 2.20
CPB 150821P00047000 P 08/21/15 47.0 2.55 2.75
CPB 150821P00048000 P 08/21/15 48.0 3.20 3.50
CPB 150821P00049000 P 08/21/15 49.0 3.90 4.20
CPB 150821P00050000 P 08/21/15 50.0 4.70 5.00
CPB 150821P00055000 P 08/21/15 55.0 9.10 9.50
CPB 150821P00060000 P 08/21/15 60.0 13.20 15.80
CPB 151120C00031000 C 11/20/15 31.0 13.70 17.30
CPB 151120C00032000 C 11/20/15 32.0 12.30 16.20
CPB 151120C00033000 C 11/20/15 33.0 11.20 15.30
CPB 151120C00034000 C 11/20/15 34.0 10.30 14.30
CPB 151120C00035000 C 11/20/15 35.0 9.20 13.40
CPB 151120C00036000 C 11/20/15 36.0 8.50 12.30
CPB 151120C00037000 C 11/20/15 37.0 7.30 11.30
CPB 151120C00038000 C 11/20/15 38.0 6.60 10.30
CPB 151120C00039000 C 11/20/15 39.0 7.50 7.90
CPB 151120C00040000 C 11/20/15 40.0 6.60 7.00
CPB 151120C00041000 C 11/20/15 41.0 5.80 6.20
CPB 151120C00042000 C 11/20/15 42.0 5.00 5.40
CPB 151120C00043000 C 11/20/15 43.0 4.30 4.60
CPB 151120C00044000 C 11/20/15 44.0 3.60 4.00
CPB 151120C00045000 C 11/20/15 45.0 3.00 3.40
CPB 151120C00046000 C 11/20/15 46.0 2.55 2.85
CPB 151120C00047000 C 11/20/15 47.0 2.10 2.35
CPB 151120C00048000 C 11/20/15 48.0 1.75 2.05
CPB 151120C00049000 C 11/20/15 49.0 1.45 1.65
CPB 151120C00050000 C 11/20/15 50.0 1.20 1.40
CPB 151120C00055000 C 11/20/15 55.0 0.45 0.65
CPB 151120C00060000 C 11/20/15 60.0 0.15 0.35
CPB 151120C00065000 C 11/20/15 65.0 0.00 0.20
CPB 151120P00031000 P 11/20/15 31.0 0.00 0.20
CPB 151120P00032000 P 11/20/15 32.0 0.05 0.20
CPB 151120P00033000 P 11/20/15 33.0 0.05 0.25
CPB 151120P00034000 P 11/20/15 34.0 0.10 0.30
CPB 151120P00035000 P 11/20/15 35.0 0.15 0.35
CPB 151120P00036000 P 11/20/15 36.0 0.25 0.45
CPB 151120P00037000 P 11/20/15 37.0 0.30 0.50
CPB 151120P00038000 P 11/20/15 38.0 0.45 0.65
CPB 151120P00039000 P 11/20/15 39.0 0.60 0.75
CPB 151120P00040000 P 11/20/15 40.0 0.75 0.95
CPB 151120P00041000 P 11/20/15 41.0 0.95 1.15
CPB 151120P00042000 P 11/20/15 42.0 1.20 1.40
CPB 151120P00043000 P 11/20/15 43.0 1.50 1.70
CPB 151120P00044000 P 11/20/15 44.0 1.85 2.05
CPB 151120P00045000 P 11/20/15 45.0 2.25 2.45
CPB 151120P00046000 P 11/20/15 46.0 2.75 2.95
CPB 151120P00047000 P 11/20/15 47.0 3.30 3.60
CPB 151120P00048000 P 11/20/15 48.0 3.90 4.20
CPB 151120P00049000 P 11/20/15 49.0 4.60 4.90
CPB 151120P00050000 P 11/20/15 50.0 5.40 5.70
CPB 151120P00055000 P 11/20/15 55.0 9.50 9.90
CPB 151120P00060000 P 11/20/15 60.0 12.80 16.60
CPB 151120P00065000 P 11/20/15 65.0 17.80 21.40
CPB 160115C00023000 C 01/15/16 23.0 21.50 25.30
CPB 160115C00025000 C 01/15/16 25.0 19.20 23.40
CPB 160115C00028000 C 01/15/16 28.0 16.20 20.40
CPB 160115C00030000 C 01/15/16 30.0 14.20 18.30
CPB 160115C00033000 C 01/15/16 33.0 11.30 15.40
CPB 160115C00035000 C 01/15/16 35.0 9.70 13.30
CPB 160115C00038000 C 01/15/16 38.0 6.80 8.90
CPB 160115C00040000 C 01/15/16 40.0 6.70 7.10
CPB 160115C00042000 C 01/15/16 42.0 5.20 5.50
CPB 160115C00045000 C 01/15/16 45.0 3.20 3.60
CPB 160115C00047000 C 01/15/16 47.0 2.30 2.55
CPB 160115C00050000 C 01/15/16 50.0 1.30 1.55
CPB 160115C00055000 C 01/15/16 55.0 0.40 0.65
CPB 160115C00060000 C 01/15/16 60.0 0.10 0.35
CPB 160115C00065000 C 01/15/16 65.0 0.00 0.20
CPB 160115P00023000 P 01/15/16 23.0 0.00 1.65
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.85
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.20
CPB 160115P00030000 P 01/15/16 30.0 0.05 0.20
CPB 160115P00033000 P 01/15/16 33.0 0.15 0.35
CPB 160115P00035000 P 01/15/16 35.0 0.25 0.45
CPB 160115P00038000 P 01/15/16 38.0 0.70 0.80
CPB 160115P00040000 P 01/15/16 40.0 1.00 1.15
CPB 160115P00042000 P 01/15/16 42.0 1.50 1.70
CPB 160115P00045000 P 01/15/16 45.0 2.65 2.85
CPB 160115P00047000 P 01/15/16 47.0 3.70 3.90
CPB 160115P00050000 P 01/15/16 50.0 5.60 6.00
CPB 160115P00055000 P 01/15/16 55.0 9.80 10.10
CPB 160115P00060000 P 01/15/16 60.0 13.20 16.30
CPB 160115P00065000 P 01/15/16 65.0 18.10 21.70
CPB 170120C00023000 C 01/20/17 23.0 21.10 25.50
CPB 170120C00025000 C 01/20/17 25.0 19.10 23.50
CPB 170120C00028000 C 01/20/17 28.0 16.10 20.50
CPB 170120C00030000 C 01/20/17 30.0 14.10 18.50
CPB 170120C00033000 C 01/20/17 33.0 11.00 15.50
CPB 170120C00035000 C 01/20/17 35.0 9.20 13.60
CPB 170120C00038000 C 01/20/17 38.0 8.80 9.30
CPB 170120C00040000 C 01/20/17 40.0 7.30 7.90
CPB 170120C00042000 C 01/20/17 42.0 6.00 6.50
CPB 170120C00045000 C 01/20/17 45.0 4.30 4.70
CPB 170120C00047000 C 01/20/17 47.0 3.40 3.80
CPB 170120C00050000 C 01/20/17 50.0 2.35 2.65
CPB 170120C00055000 C 01/20/17 55.0 1.05 1.45
CPB 170120C00060000 C 01/20/17 60.0 0.45 0.80
CPB 170120C00065000 C 01/20/17 65.0 0.15 0.45
CPB 170120P00023000 P 01/20/17 23.0 0.05 0.25
CPB 170120P00025000 P 01/20/17 25.0 0.10 0.35
CPB 170120P00028000 P 01/20/17 28.0 0.20 0.55
CPB 170120P00030000 P 01/20/17 30.0 0.35 0.70
CPB 170120P00033000 P 01/20/17 33.0 0.65 1.05
CPB 170120P00035000 P 01/20/17 35.0 1.00 1.35
CPB 170120P00038000 P 01/20/17 38.0 1.65 2.05
CPB 170120P00040000 P 01/20/17 40.0 2.25 2.65
CPB 170120P00042000 P 01/20/17 42.0 3.00 3.40
CPB 170120P00045000 P 01/20/17 45.0 4.40 4.80
CPB 170120P00047000 P 01/20/17 47.0 5.40 5.90
CPB 170120P00050000 P 01/20/17 50.0 7.30 7.80
CPB 170120P00055000 P 01/20/17 55.0 10.20 11.50
CPB 170120P00060000 P 01/20/17 60.0 14.90 15.80
CPB 170120P00065000 P 01/20/17 65.0 18.10 22.50

OPRA data is delayed 15 minutes.