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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150619C00037000 C 06/19/15 37.0 9.30 11.10
CPB 150619C00038000 C 06/19/15 38.0 8.00 10.10
CPB 150619C00039000 C 06/19/15 39.0 6.90 9.10
CPB 150619C00040000 C 06/19/15 40.0 7.50 8.10
CPB 150619C00041000 C 06/19/15 41.0 6.40 7.10
CPB 150619C00042000 C 06/19/15 42.0 5.40 6.10
CPB 150619C00043000 C 06/19/15 43.0 4.40 5.10
CPB 150619C00044000 C 06/19/15 44.0 3.30 4.10
CPB 150619C00045000 C 06/19/15 45.0 2.85 3.20
CPB 150619C00046000 C 06/19/15 46.0 2.00 2.25
CPB 150619C00047000 C 06/19/15 47.0 1.25 1.45
CPB 150619C00048000 C 06/19/15 48.0 0.75 0.90
CPB 150619C00049000 C 06/19/15 49.0 0.40 0.55
CPB 150619C00050000 C 06/19/15 50.0 0.25 0.35
CPB 150619C00055000 C 06/19/15 55.0 0.00 0.20
CPB 150619C00060000 C 06/19/15 60.0 0.00 0.20
CPB 150619C00065000 C 06/19/15 65.0 0.00 0.20
CPB 150619P00037000 P 06/19/15 37.0 0.00 0.15
CPB 150619P00038000 P 06/19/15 38.0 0.00 0.15
CPB 150619P00039000 P 06/19/15 39.0 0.00 0.10
CPB 150619P00040000 P 06/19/15 40.0 0.00 0.05
CPB 150619P00041000 P 06/19/15 41.0 0.00 0.05
CPB 150619P00042000 P 06/19/15 42.0 0.00 0.05
CPB 150619P00043000 P 06/19/15 43.0 0.00 0.15
CPB 150619P00044000 P 06/19/15 44.0 0.00 0.15
CPB 150619P00045000 P 06/19/15 45.0 0.05 0.20
CPB 150619P00046000 P 06/19/15 46.0 0.20 0.30
CPB 150619P00047000 P 06/19/15 47.0 0.40 0.55
CPB 150619P00048000 P 06/19/15 48.0 0.85 1.00
CPB 150619P00049000 P 06/19/15 49.0 1.45 1.70
CPB 150619P00050000 P 06/19/15 50.0 2.30 2.55
CPB 150619P00055000 P 06/19/15 55.0 6.80 7.50
CPB 150619P00060000 P 06/19/15 60.0 10.30 14.20
CPB 150619P00065000 P 06/19/15 65.0 16.30 17.50
CPB 150717C00037000 C 07/17/15 37.0 9.40 11.70
CPB 150717C00038000 C 07/17/15 38.0 8.10 11.50
CPB 150717C00039000 C 07/17/15 39.0 8.20 9.40
CPB 150717C00040000 C 07/17/15 40.0 7.20 8.30
CPB 150717C00041000 C 07/17/15 41.0 6.30 7.30
CPB 150717C00042000 C 07/17/15 42.0 5.30 6.50
CPB 150717C00043000 C 07/17/15 43.0 4.30 5.40
CPB 150717C00044000 C 07/17/15 44.0 3.80 4.20
CPB 150717C00045000 C 07/17/15 45.0 3.00 3.30
CPB 150717C00046000 C 07/17/15 46.0 2.20 2.45
CPB 150717C00047000 C 07/17/15 47.0 1.55 1.75
CPB 150717C00048000 C 07/17/15 48.0 1.00 1.20
CPB 150717C00049000 C 07/17/15 49.0 0.65 0.80
CPB 150717C00050000 C 07/17/15 50.0 0.45 0.55
CPB 150717C00055000 C 07/17/15 55.0 0.05 0.20
CPB 150717C00060000 C 07/17/15 60.0 0.00 0.20
CPB 150717C00065000 C 07/17/15 65.0 0.00 0.15
CPB 150717C00070000 C 07/17/15 70.0 0.00 0.20
CPB 150717P00037000 P 07/17/15 37.0 0.00 0.15
CPB 150717P00038000 P 07/17/15 38.0 0.00 0.10
CPB 150717P00039000 P 07/17/15 39.0 0.00 0.10
CPB 150717P00040000 P 07/17/15 40.0 0.00 0.15
CPB 150717P00041000 P 07/17/15 41.0 0.00 0.15
CPB 150717P00042000 P 07/17/15 42.0 0.05 0.20
CPB 150717P00043000 P 07/17/15 43.0 0.10 0.20
CPB 150717P00044000 P 07/17/15 44.0 0.15 0.30
CPB 150717P00045000 P 07/17/15 45.0 0.30 0.40
CPB 150717P00046000 P 07/17/15 46.0 0.50 0.65
CPB 150717P00047000 P 07/17/15 47.0 0.90 1.05
CPB 150717P00048000 P 07/17/15 48.0 1.40 1.55
CPB 150717P00049000 P 07/17/15 49.0 2.00 2.20
CPB 150717P00050000 P 07/17/15 50.0 2.75 3.00
CPB 150717P00055000 P 07/17/15 55.0 7.30 8.30
CPB 150717P00060000 P 07/17/15 60.0 10.80 14.30
CPB 150717P00065000 P 07/17/15 65.0 15.90 19.10
CPB 150717P00070000 P 07/17/15 70.0 20.70 24.20
CPB 150821C00031000 C 08/21/15 31.0 15.30 18.50
CPB 150821C00032000 C 08/21/15 32.0 14.10 17.80
CPB 150821C00033000 C 08/21/15 33.0 13.10 16.70
CPB 150821C00034000 C 08/21/15 34.0 11.50 16.10
CPB 150821C00035000 C 08/21/15 35.0 10.50 14.70
CPB 150821C00036000 C 08/21/15 36.0 9.50 13.80
CPB 150821C00037000 C 08/21/15 37.0 8.50 12.70
CPB 150821C00038000 C 08/21/15 38.0 7.70 11.70
CPB 150821C00039000 C 08/21/15 39.0 7.20 10.30
CPB 150821C00040000 C 08/21/15 40.0 5.70 9.00
CPB 150821C00041000 C 08/21/15 41.0 5.90 7.60
CPB 150821C00042000 C 08/21/15 42.0 5.30 6.60
CPB 150821C00043000 C 08/21/15 43.0 4.90 5.20
CPB 150821C00044000 C 08/21/15 44.0 4.00 4.40
CPB 150821C00045000 C 08/21/15 45.0 3.10 3.40
CPB 150821C00046000 C 08/21/15 46.0 2.45 2.70
CPB 150821C00047000 C 08/21/15 47.0 1.80 2.05
CPB 150821C00048000 C 08/21/15 48.0 1.30 1.55
CPB 150821C00049000 C 08/21/15 49.0 0.95 1.10
CPB 150821C00050000 C 08/21/15 50.0 0.70 0.80
CPB 150821C00055000 C 08/21/15 55.0 0.15 0.30
CPB 150821C00060000 C 08/21/15 60.0 0.00 0.20
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.15
CPB 150821P00032000 P 08/21/15 32.0 0.00 0.15
CPB 150821P00033000 P 08/21/15 33.0 0.00 0.15
CPB 150821P00034000 P 08/21/15 34.0 0.00 0.15
CPB 150821P00035000 P 08/21/15 35.0 0.00 0.15
CPB 150821P00036000 P 08/21/15 36.0 0.00 0.15
CPB 150821P00037000 P 08/21/15 37.0 0.00 0.15
CPB 150821P00038000 P 08/21/15 38.0 0.00 0.20
CPB 150821P00039000 P 08/21/15 39.0 0.05 0.20
CPB 150821P00040000 P 08/21/15 40.0 0.05 0.20
CPB 150821P00041000 P 08/21/15 41.0 0.10 0.25
CPB 150821P00042000 P 08/21/15 42.0 0.15 0.30
CPB 150821P00043000 P 08/21/15 43.0 0.25 0.40
CPB 150821P00044000 P 08/21/15 44.0 0.35 0.50
CPB 150821P00045000 P 08/21/15 45.0 0.55 0.70
CPB 150821P00046000 P 08/21/15 46.0 0.85 1.00
CPB 150821P00047000 P 08/21/15 47.0 1.20 1.40
CPB 150821P00048000 P 08/21/15 48.0 1.70 1.90
CPB 150821P00049000 P 08/21/15 49.0 2.30 2.55
CPB 150821P00050000 P 08/21/15 50.0 3.00 3.30
CPB 150821P00055000 P 08/21/15 55.0 7.20 8.00
CPB 150821P00060000 P 08/21/15 60.0 10.80 14.10
CPB 151120C00031000 C 11/20/15 31.0 15.10 18.70
CPB 151120C00032000 C 11/20/15 32.0 13.70 17.70
CPB 151120C00033000 C 11/20/15 33.0 12.80 16.50
CPB 151120C00034000 C 11/20/15 34.0 11.90 15.60
CPB 151120C00035000 C 11/20/15 35.0 10.70 14.60
CPB 151120C00036000 C 11/20/15 36.0 11.20 12.30
CPB 151120C00037000 C 11/20/15 37.0 8.70 12.50
CPB 151120C00038000 C 11/20/15 38.0 7.70 11.60
CPB 151120C00039000 C 11/20/15 39.0 7.80 9.50
CPB 151120C00040000 C 11/20/15 40.0 7.20 8.50
CPB 151120C00041000 C 11/20/15 41.0 6.70 7.30
CPB 151120C00042000 C 11/20/15 42.0 6.00 6.40
CPB 151120C00043000 C 11/20/15 43.0 5.20 5.50
CPB 151120C00044000 C 11/20/15 44.0 4.30 4.70
CPB 151120C00045000 C 11/20/15 45.0 3.60 3.90
CPB 151120C00046000 C 11/20/15 46.0 3.00 3.30
CPB 151120C00047000 C 11/20/15 47.0 2.40 2.65
CPB 151120C00048000 C 11/20/15 48.0 1.95 2.15
CPB 151120C00049000 C 11/20/15 49.0 1.50 1.75
CPB 151120C00050000 C 11/20/15 50.0 1.20 1.40
CPB 151120C00055000 C 11/20/15 55.0 0.30 0.50
CPB 151120C00060000 C 11/20/15 60.0 0.10 0.20
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 0.00 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 0.05 0.25
CPB 151120P00037000 P 11/20/15 37.0 0.05 0.25
CPB 151120P00038000 P 11/20/15 38.0 0.10 0.35
CPB 151120P00039000 P 11/20/15 39.0 0.20 0.40
CPB 151120P00040000 P 11/20/15 40.0 0.25 0.50
CPB 151120P00041000 P 11/20/15 41.0 0.40 0.60
CPB 151120P00042000 P 11/20/15 42.0 0.55 0.75
CPB 151120P00043000 P 11/20/15 43.0 0.70 0.90
CPB 151120P00044000 P 11/20/15 44.0 0.95 1.15
CPB 151120P00045000 P 11/20/15 45.0 1.25 1.45
CPB 151120P00046000 P 11/20/15 46.0 1.60 1.80
CPB 151120P00047000 P 11/20/15 47.0 2.00 2.20
CPB 151120P00048000 P 11/20/15 48.0 2.50 2.75
CPB 151120P00049000 P 11/20/15 49.0 3.10 3.40
CPB 151120P00050000 P 11/20/15 50.0 3.70 4.10
CPB 151120P00055000 P 11/20/15 55.0 7.90 8.30
CPB 151120P00060000 P 11/20/15 60.0 11.10 14.80
CPB 151120P00065000 P 11/20/15 65.0 15.90 18.90
CPB 160115C00023000 C 01/15/16 23.0 23.10 26.80
CPB 160115C00025000 C 01/15/16 25.0 21.80 23.70
CPB 160115C00028000 C 01/15/16 28.0 18.20 20.70
CPB 160115C00030000 C 01/15/16 30.0 16.30 18.30
CPB 160115C00031000 C 01/15/16 31.0 14.70 19.10
CPB 160115C00032000 C 01/15/16 32.0 13.80 18.00
CPB 160115C00033000 C 01/15/16 33.0 13.20 15.40
CPB 160115C00034000 C 01/15/16 34.0 12.00 15.80
CPB 160115C00035000 C 01/15/16 35.0 11.70 14.60
CPB 160115C00036000 C 01/15/16 36.0 9.80 13.80
CPB 160115C00037000 C 01/15/16 37.0 8.90 12.90
CPB 160115C00038000 C 01/15/16 38.0 8.40 10.50
CPB 160115C00039000 C 01/15/16 39.0 7.30 11.00
CPB 160115C00040000 C 01/15/16 40.0 7.60 8.30
CPB 160115C00041000 C 01/15/16 41.0 7.00 7.40
CPB 160115C00042000 C 01/15/16 42.0 6.10 6.50
CPB 160115C00043000 C 01/15/16 43.0 5.30 5.70
CPB 160115C00044000 C 01/15/16 44.0 4.60 4.90
CPB 160115C00045000 C 01/15/16 45.0 3.90 4.20
CPB 160115C00046000 C 01/15/16 46.0 3.20 3.60
CPB 160115C00047000 C 01/15/16 47.0 2.70 2.95
CPB 160115C00048000 C 01/15/16 48.0 2.20 2.45
CPB 160115C00049000 C 01/15/16 49.0 1.80 2.00
CPB 160115C00050000 C 01/15/16 50.0 1.45 1.65
CPB 160115C00055000 C 01/15/16 55.0 0.45 0.65
CPB 160115C00060000 C 01/15/16 60.0 0.10 0.30
CPB 160115C00065000 C 01/15/16 65.0 0.00 0.20
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.40
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.35
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.35
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 0.15 0.30
CPB 160115P00036000 P 01/15/16 36.0 0.10 0.35
CPB 160115P00037000 P 01/15/16 37.0 0.15 0.40
CPB 160115P00038000 P 01/15/16 38.0 0.20 0.50
CPB 160115P00039000 P 01/15/16 39.0 0.30 0.55
CPB 160115P00040000 P 01/15/16 40.0 0.45 0.60
CPB 160115P00041000 P 01/15/16 41.0 0.60 0.85
CPB 160115P00042000 P 01/15/16 42.0 0.80 1.00
CPB 160115P00043000 P 01/15/16 43.0 1.05 1.25
CPB 160115P00044000 P 01/15/16 44.0 1.30 1.50
CPB 160115P00045000 P 01/15/16 45.0 1.60 1.85
CPB 160115P00046000 P 01/15/16 46.0 2.00 2.25
CPB 160115P00047000 P 01/15/16 47.0 2.45 2.70
CPB 160115P00048000 P 01/15/16 48.0 3.00 3.30
CPB 160115P00049000 P 01/15/16 49.0 3.50 3.90
CPB 160115P00050000 P 01/15/16 50.0 4.20 4.50
CPB 160115P00055000 P 01/15/16 55.0 8.20 8.60
CPB 160115P00060000 P 01/15/16 60.0 11.40 15.00
CPB 160115P00065000 P 01/15/16 65.0 16.30 20.00
CPB 170120C00023000 C 01/20/17 23.0 22.60 27.00
CPB 170120C00025000 C 01/20/17 25.0 20.50 25.10
CPB 170120C00028000 C 01/20/17 28.0 17.50 22.10
CPB 170120C00030000 C 01/20/17 30.0 15.50 20.10
CPB 170120C00033000 C 01/20/17 33.0 12.50 17.00
CPB 170120C00035000 C 01/20/17 35.0 10.60 15.00
CPB 170120C00038000 C 01/20/17 38.0 10.00 10.50
CPB 170120C00040000 C 01/20/17 40.0 8.30 8.90
CPB 170120C00042000 C 01/20/17 42.0 6.80 7.40
CPB 170120C00045000 C 01/20/17 45.0 4.90 5.50
CPB 170120C00047000 C 01/20/17 47.0 3.90 4.40
CPB 170120C00050000 C 01/20/17 50.0 2.65 3.20
CPB 170120C00055000 C 01/20/17 55.0 1.20 1.75
CPB 170120C00060000 C 01/20/17 60.0 0.45 0.95
CPB 170120C00065000 C 01/20/17 65.0 0.10 0.55
CPB 170120P00023000 P 01/20/17 23.0 0.00 0.25
CPB 170120P00025000 P 01/20/17 25.0 0.00 0.30
CPB 170120P00028000 P 01/20/17 28.0 0.10 0.45
CPB 170120P00030000 P 01/20/17 30.0 0.15 0.55
CPB 170120P00033000 P 01/20/17 33.0 0.40 0.80
CPB 170120P00035000 P 01/20/17 35.0 0.60 1.40
CPB 170120P00038000 P 01/20/17 38.0 1.10 1.60
CPB 170120P00040000 P 01/20/17 40.0 1.55 2.10
CPB 170120P00042000 P 01/20/17 42.0 2.20 2.70
CPB 170120P00045000 P 01/20/17 45.0 3.40 3.90
CPB 170120P00047000 P 01/20/17 47.0 4.40 4.90
CPB 170120P00050000 P 01/20/17 50.0 6.10 6.60
CPB 170120P00055000 P 01/20/17 55.0 9.70 10.20
CPB 170120P00060000 P 01/20/17 60.0 13.80 14.40
CPB 170120P00065000 P 01/20/17 65.0 16.60 20.90

OPRA data is delayed 15 minutes.