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 (2015-04-24)Premium Content

Campbell Soup Co (CPB)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150717C00037000 C 07/17/15 37.0 9.80 11.30
CPB 150717C00038000 C 07/17/15 38.0 8.80 10.30
CPB 150717C00039000 C 07/17/15 39.0 7.70 9.30
CPB 150717C00040000 C 07/17/15 40.0 6.70 8.70
CPB 150717C00041000 C 07/17/15 41.0 5.70 8.30
CPB 150717C00042000 C 07/17/15 42.0 4.70 7.30
CPB 150717C00043000 C 07/17/15 43.0 3.70 6.20
CPB 150717C00044000 C 07/17/15 44.0 2.80 5.20
CPB 150717C00045000 C 07/17/15 45.0 1.85 3.40
CPB 150717C00046000 C 07/17/15 46.0 1.65 2.05
CPB 150717C00047000 C 07/17/15 47.0 0.95 1.30
CPB 150717C00048000 C 07/17/15 48.0 0.50 0.75
CPB 150717C00049000 C 07/17/15 49.0 0.25 0.50
CPB 150717C00050000 C 07/17/15 50.0 0.15 0.30
CPB 150717C00055000 C 07/17/15 55.0 0.00 0.15
CPB 150717C00060000 C 07/17/15 60.0 0.00 0.20
CPB 150717C00065000 C 07/17/15 65.0 0.00 0.20
CPB 150717C00070000 C 07/17/15 70.0 0.00 0.30
CPB 150717P00037000 P 07/17/15 37.0 0.00 0.30
CPB 150717P00038000 P 07/17/15 38.0 0.00 1.10
CPB 150717P00039000 P 07/17/15 39.0 0.00 1.10
CPB 150717P00040000 P 07/17/15 40.0 0.00 0.10
CPB 150717P00041000 P 07/17/15 41.0 0.00 0.20
CPB 150717P00042000 P 07/17/15 42.0 0.00 0.20
CPB 150717P00043000 P 07/17/15 43.0 0.00 0.20
CPB 150717P00044000 P 07/17/15 44.0 0.00 0.20
CPB 150717P00045000 P 07/17/15 45.0 0.10 0.25
CPB 150717P00046000 P 07/17/15 46.0 0.25 0.40
CPB 150717P00047000 P 07/17/15 47.0 0.55 0.85
CPB 150717P00048000 P 07/17/15 48.0 1.10 1.45
CPB 150717P00049000 P 07/17/15 49.0 1.80 2.20
CPB 150717P00050000 P 07/17/15 50.0 2.65 3.10
CPB 150717P00055000 P 07/17/15 55.0 7.30 8.10
CPB 150717P00060000 P 07/17/15 60.0 11.20 13.20
CPB 150717P00065000 P 07/17/15 65.0 16.10 18.80
CPB 150717P00070000 P 07/17/15 70.0 21.10 23.30
CPB 150821C00031000 C 08/21/15 31.0 15.80 17.40
CPB 150821C00032000 C 08/21/15 32.0 14.70 16.30
CPB 150821C00033000 C 08/21/15 33.0 13.70 15.40
CPB 150821C00034000 C 08/21/15 34.0 12.70 15.30
CPB 150821C00035000 C 08/21/15 35.0 11.70 14.30
CPB 150821C00036000 C 08/21/15 36.0 10.70 12.40
CPB 150821C00037000 C 08/21/15 37.0 9.70 12.30
CPB 150821C00038000 C 08/21/15 38.0 8.70 11.30
CPB 150821C00039000 C 08/21/15 39.0 7.60 10.30
CPB 150821C00040000 C 08/21/15 40.0 6.70 8.20
CPB 150821C00041000 C 08/21/15 41.0 5.80 7.60
CPB 150821C00042000 C 08/21/15 42.0 4.70 6.20
CPB 150821C00043000 C 08/21/15 43.0 3.90 6.30
CPB 150821C00044000 C 08/21/15 44.0 3.50 4.10
CPB 150821C00045000 C 08/21/15 45.0 2.80 3.20
CPB 150821C00046000 C 08/21/15 46.0 2.10 2.45
CPB 150821C00047000 C 08/21/15 47.0 1.60 1.85
CPB 150821C00048000 C 08/21/15 48.0 1.10 1.30
CPB 150821C00049000 C 08/21/15 49.0 0.80 1.00
CPB 150821C00050000 C 08/21/15 50.0 0.55 0.80
CPB 150821C00055000 C 08/21/15 55.0 0.10 0.45
CPB 150821C00060000 C 08/21/15 60.0 0.00 0.20
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.60
CPB 150821P00032000 P 08/21/15 32.0 0.00 1.10
CPB 150821P00033000 P 08/21/15 33.0 0.00 1.10
CPB 150821P00034000 P 08/21/15 34.0 0.00 1.10
CPB 150821P00035000 P 08/21/15 35.0 0.00 1.10
CPB 150821P00036000 P 08/21/15 36.0 0.00 1.10
CPB 150821P00037000 P 08/21/15 37.0 0.00 0.20
CPB 150821P00038000 P 08/21/15 38.0 0.00 0.20
CPB 150821P00039000 P 08/21/15 39.0 0.00 0.20
CPB 150821P00040000 P 08/21/15 40.0 0.00 0.10
CPB 150821P00041000 P 08/21/15 41.0 0.00 0.20
CPB 150821P00042000 P 08/21/15 42.0 0.05 0.25
CPB 150821P00043000 P 08/21/15 43.0 0.15 0.30
CPB 150821P00044000 P 08/21/15 44.0 0.30 0.45
CPB 150821P00045000 P 08/21/15 45.0 0.45 0.70
CPB 150821P00046000 P 08/21/15 46.0 0.75 1.00
CPB 150821P00047000 P 08/21/15 47.0 1.10 1.35
CPB 150821P00048000 P 08/21/15 48.0 1.65 2.00
CPB 150821P00049000 P 08/21/15 49.0 2.30 2.70
CPB 150821P00050000 P 08/21/15 50.0 3.00 3.50
CPB 150821P00055000 P 08/21/15 55.0 6.70 8.40
CPB 150821P00060000 P 08/21/15 60.0 11.20 13.10
CPB 151120C00031000 C 11/20/15 31.0 15.80 17.80
CPB 151120C00032000 C 11/20/15 32.0 14.20 17.60
CPB 151120C00033000 C 11/20/15 33.0 13.80 15.40
CPB 151120C00034000 C 11/20/15 34.0 12.20 15.80
CPB 151120C00035000 C 11/20/15 35.0 11.20 13.90
CPB 151120C00036000 C 11/20/15 36.0 10.50 12.30
CPB 151120C00037000 C 11/20/15 37.0 9.60 11.30
CPB 151120C00038000 C 11/20/15 38.0 8.70 10.20
CPB 151120C00039000 C 11/20/15 39.0 7.60 10.80
CPB 151120C00040000 C 11/20/15 40.0 6.70 8.20
CPB 151120C00041000 C 11/20/15 41.0 6.40 7.30
CPB 151120C00042000 C 11/20/15 42.0 5.60 6.20
CPB 151120C00043000 C 11/20/15 43.0 4.80 5.40
CPB 151120C00044000 C 11/20/15 44.0 4.00 4.60
CPB 151120C00045000 C 11/20/15 45.0 3.40 3.90
CPB 151120C00046000 C 11/20/15 46.0 2.70 3.20
CPB 151120C00047000 C 11/20/15 47.0 2.25 2.65
CPB 151120C00048000 C 11/20/15 48.0 1.75 2.15
CPB 151120C00049000 C 11/20/15 49.0 1.45 1.70
CPB 151120C00050000 C 11/20/15 50.0 1.15 1.35
CPB 151120C00055000 C 11/20/15 55.0 0.35 0.60
CPB 151120C00060000 C 11/20/15 60.0 0.05 0.25
CPB 151120C00065000 C 11/20/15 65.0 0.00 0.20
CPB 151120P00031000 P 11/20/15 31.0 0.00 0.45
CPB 151120P00032000 P 11/20/15 32.0 0.00 0.20
CPB 151120P00033000 P 11/20/15 33.0 0.00 0.20
CPB 151120P00034000 P 11/20/15 34.0 0.00 0.20
CPB 151120P00035000 P 11/20/15 35.0 0.00 0.20
CPB 151120P00036000 P 11/20/15 36.0 0.00 0.20
CPB 151120P00037000 P 11/20/15 37.0 0.00 0.25
CPB 151120P00038000 P 11/20/15 38.0 0.05 0.30
CPB 151120P00039000 P 11/20/15 39.0 0.10 0.35
CPB 151120P00040000 P 11/20/15 40.0 0.25 0.40
CPB 151120P00041000 P 11/20/15 41.0 0.30 0.55
CPB 151120P00042000 P 11/20/15 42.0 0.45 0.70
CPB 151120P00043000 P 11/20/15 43.0 0.65 0.90
CPB 151120P00044000 P 11/20/15 44.0 0.90 1.15
CPB 151120P00045000 P 11/20/15 45.0 1.20 1.50
CPB 151120P00046000 P 11/20/15 46.0 1.60 1.90
CPB 151120P00047000 P 11/20/15 47.0 2.05 2.40
CPB 151120P00048000 P 11/20/15 48.0 2.60 2.95
CPB 151120P00049000 P 11/20/15 49.0 3.20 3.60
CPB 151120P00050000 P 11/20/15 50.0 3.90 4.30
CPB 151120P00055000 P 11/20/15 55.0 8.00 8.60
CPB 151120P00060000 P 11/20/15 60.0 11.00 13.60
CPB 151120P00065000 P 11/20/15 65.0 16.00 18.50
CPB 160115C00023000 C 01/15/16 23.0 23.80 25.70
CPB 160115C00025000 C 01/15/16 25.0 21.00 24.00
CPB 160115C00028000 C 01/15/16 28.0 18.00 21.60
CPB 160115C00030000 C 01/15/16 30.0 16.60 18.80
CPB 160115C00031000 C 01/15/16 31.0 15.60 17.20
CPB 160115C00032000 C 01/15/16 32.0 14.50 17.60
CPB 160115C00033000 C 01/15/16 33.0 13.60 17.00
CPB 160115C00034000 C 01/15/16 34.0 12.20 15.00
CPB 160115C00035000 C 01/15/16 35.0 11.70 13.40
CPB 160115C00036000 C 01/15/16 36.0 10.70 13.50
CPB 160115C00037000 C 01/15/16 37.0 9.40 13.00
CPB 160115C00038000 C 01/15/16 38.0 8.80 10.40
CPB 160115C00039000 C 01/15/16 39.0 7.10 11.10
CPB 160115C00040000 C 01/15/16 40.0 7.40 8.10
CPB 160115C00041000 C 01/15/16 41.0 6.60 7.20
CPB 160115C00042000 C 01/15/16 42.0 5.80 6.40
CPB 160115C00043000 C 01/15/16 43.0 4.90 5.60
CPB 160115C00044000 C 01/15/16 44.0 4.20 4.80
CPB 160115C00045000 C 01/15/16 45.0 3.60 4.10
CPB 160115C00046000 C 01/15/16 46.0 2.95 3.50
CPB 160115C00047000 C 01/15/16 47.0 2.55 2.95
CPB 160115C00048000 C 01/15/16 48.0 2.05 2.50
CPB 160115C00049000 C 01/15/16 49.0 1.65 2.05
CPB 160115C00050000 C 01/15/16 50.0 1.30 1.75
CPB 160115C00055000 C 01/15/16 55.0 0.45 0.60
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 0.50
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.45
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.45
CPB 160115P00030000 P 01/15/16 30.0 0.00 0.20
CPB 160115P00031000 P 01/15/16 31.0 0.00 0.20
CPB 160115P00032000 P 01/15/16 32.0 0.00 0.20
CPB 160115P00033000 P 01/15/16 33.0 0.05 0.20
CPB 160115P00034000 P 01/15/16 34.0 0.00 0.25
CPB 160115P00035000 P 01/15/16 35.0 0.05 0.25
CPB 160115P00036000 P 01/15/16 36.0 0.05 0.30
CPB 160115P00037000 P 01/15/16 37.0 0.10 0.35
CPB 160115P00038000 P 01/15/16 38.0 0.15 0.40
CPB 160115P00039000 P 01/15/16 39.0 0.25 0.50
CPB 160115P00040000 P 01/15/16 40.0 0.35 0.65
CPB 160115P00041000 P 01/15/16 41.0 0.50 0.80
CPB 160115P00042000 P 01/15/16 42.0 0.70 1.00
CPB 160115P00043000 P 01/15/16 43.0 0.95 1.25
CPB 160115P00044000 P 01/15/16 44.0 1.25 1.70
CPB 160115P00045000 P 01/15/16 45.0 1.60 1.90
CPB 160115P00046000 P 01/15/16 46.0 2.00 2.40
CPB 160115P00047000 P 01/15/16 47.0 2.50 2.85
CPB 160115P00048000 P 01/15/16 48.0 3.00 3.50
CPB 160115P00049000 P 01/15/16 49.0 3.60 4.20
CPB 160115P00050000 P 01/15/16 50.0 4.30 4.80
CPB 160115P00055000 P 01/15/16 55.0 8.30 8.90
CPB 160115P00060000 P 01/15/16 60.0 11.10 13.80
CPB 160115P00065000 P 01/15/16 65.0 15.80 18.80
CPB 160219C00034000 C 02/19/16 34.0 12.80 15.50
CPB 160219C00035000 C 02/19/16 35.0 11.70 13.70
CPB 160219C00036000 C 02/19/16 36.0 10.10 14.00
CPB 160219C00037000 C 02/19/16 37.0 9.10 13.00
CPB 160219C00038000 C 02/19/16 38.0 8.60 10.70
CPB 160219C00039000 C 02/19/16 39.0 7.20 11.00
CPB 160219C00040000 C 02/19/16 40.0 7.40 8.20
CPB 160219C00041000 C 02/19/16 41.0 6.60 7.30
CPB 160219C00042000 C 02/19/16 42.0 5.80 6.40
CPB 160219C00043000 C 02/19/16 43.0 5.00 5.70
CPB 160219C00044000 C 02/19/16 44.0 4.30 4.90
CPB 160219C00045000 C 02/19/16 45.0 3.80 4.30
CPB 160219C00046000 C 02/19/16 46.0 3.20 3.70
CPB 160219C00047000 C 02/19/16 47.0 2.65 3.10
CPB 160219C00048000 C 02/19/16 48.0 2.20 2.65
CPB 160219C00049000 C 02/19/16 49.0 1.85 2.20
CPB 160219C00050000 C 02/19/16 50.0 1.40 1.85
CPB 160219C00055000 C 02/19/16 55.0 0.50 0.80
CPB 160219C00060000 C 02/19/16 60.0 0.05 0.40
CPB 160219C00065000 C 02/19/16 65.0 0.00 0.20
CPB 160219C00070000 C 02/19/16 70.0 0.00 0.20
CPB 160219P00034000 P 02/19/16 34.0 0.00 0.30
CPB 160219P00035000 P 02/19/16 35.0 0.05 0.30
CPB 160219P00036000 P 02/19/16 36.0 0.05 0.35
CPB 160219P00037000 P 02/19/16 37.0 0.15 0.45
CPB 160219P00038000 P 02/19/16 38.0 0.20 0.50
CPB 160219P00039000 P 02/19/16 39.0 0.30 0.55
CPB 160219P00040000 P 02/19/16 40.0 0.45 0.70
CPB 160219P00041000 P 02/19/16 41.0 0.60 0.90
CPB 160219P00042000 P 02/19/16 42.0 0.80 1.10
CPB 160219P00043000 P 02/19/16 43.0 1.05 1.35
CPB 160219P00044000 P 02/19/16 44.0 1.35 1.65
CPB 160219P00045000 P 02/19/16 45.0 1.75 2.05
CPB 160219P00046000 P 02/19/16 46.0 2.15 2.55
CPB 160219P00047000 P 02/19/16 47.0 2.65 3.00
CPB 160219P00048000 P 02/19/16 48.0 3.10 3.60
CPB 160219P00049000 P 02/19/16 49.0 3.80 4.20
CPB 160219P00050000 P 02/19/16 50.0 4.40 4.90
CPB 160219P00055000 P 02/19/16 55.0 8.40 8.90
CPB 160219P00060000 P 02/19/16 60.0 11.00 14.80
CPB 160219P00065000 P 02/19/16 65.0 15.80 19.80
CPB 160219P00070000 P 02/19/16 70.0 20.70 24.00
CPB 170120C00023000 C 01/20/17 23.0 23.60 26.90
CPB 170120C00025000 C 01/20/17 25.0 21.10 25.00
CPB 170120C00028000 C 01/20/17 28.0 18.10 22.00
CPB 170120C00030000 C 01/20/17 30.0 16.10 20.00
CPB 170120C00033000 C 01/20/17 33.0 13.10 17.00
CPB 170120C00035000 C 01/20/17 35.0 11.10 15.30
CPB 170120C00038000 C 01/20/17 38.0 9.40 10.40
CPB 170120C00040000 C 01/20/17 40.0 7.80 8.70
CPB 170120C00042000 C 01/20/17 42.0 6.40 7.20
CPB 170120C00045000 C 01/20/17 45.0 4.50 5.40
CPB 170120C00047000 C 01/20/17 47.0 3.70 4.70
CPB 170120C00050000 C 01/20/17 50.0 2.50 3.10
CPB 170120C00055000 C 01/20/17 55.0 1.05 1.70
CPB 170120C00060000 C 01/20/17 60.0 0.40 0.95
CPB 170120C00065000 C 01/20/17 65.0 0.00 0.55
CPB 170120P00023000 P 01/20/17 23.0 0.00 0.20
CPB 170120P00025000 P 01/20/17 25.0 0.00 0.30
CPB 170120P00028000 P 01/20/17 28.0 0.00 0.40
CPB 170120P00030000 P 01/20/17 30.0 0.05 0.50
CPB 170120P00033000 P 01/20/17 33.0 0.20 0.75
CPB 170120P00035000 P 01/20/17 35.0 0.40 0.95
CPB 170120P00038000 P 01/20/17 38.0 0.85 1.40
CPB 170120P00040000 P 01/20/17 40.0 1.35 1.95
CPB 170120P00042000 P 01/20/17 42.0 1.95 2.55
CPB 170120P00045000 P 01/20/17 45.0 3.10 3.80
CPB 170120P00047000 P 01/20/17 47.0 4.10 4.70
CPB 170120P00050000 P 01/20/17 50.0 5.90 6.80
CPB 170120P00055000 P 01/20/17 55.0 9.50 10.30
CPB 170120P00060000 P 01/20/17 60.0 13.70 14.70
CPB 170120P00065000 P 01/20/17 65.0 16.40 19.90

OPRA data is delayed 15 minutes.