Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Campbell Soup Co (CPB)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 180420C00035000 C Apr 20, 2018 35.0 6.20 7.20
CPB 180420C00036000 C Apr 20, 2018 36.0 4.20 6.30
CPB 180420C00037000 C Apr 20, 2018 37.0 3.70 5.10
CPB 180420C00038000 C Apr 20, 2018 38.0 3.40 4.40
CPB 180420C00039000 C Apr 20, 2018 39.0 2.45 3.30
CPB 180420C00040000 C Apr 20, 2018 40.0 1.65 1.95
CPB 180420C00041000 C Apr 20, 2018 41.0 0.85 1.05
CPB 180420C00042000 C Apr 20, 2018 42.0 0.20 0.30
CPB 180420C00043000 C Apr 20, 2018 43.0 0.00 0.10
CPB 180420C00044000 C Apr 20, 2018 44.0 0.00 0.05
CPB 180420C00045000 C Apr 20, 2018 45.0 0.00 0.05
CPB 180420C00046000 C Apr 20, 2018 46.0 0.00 0.05
CPB 180420C00047000 C Apr 20, 2018 47.0 0.00 0.05
CPB 180420C00048000 C Apr 20, 2018 48.0 0.00 0.05
CPB 180420C00049000 C Apr 20, 2018 49.0 0.00 0.15
CPB 180420C00050000 C Apr 20, 2018 50.0 0.00 0.15
CPB 180420C00052500 C Apr 20, 2018 52.5 0.00 0.15
CPB 180420C00055000 C Apr 20, 2018 55.0 0.00 0.15
CPB 180420C00060000 C Apr 20, 2018 60.0 0.00 0.15
CPB 180420C00065000 C Apr 20, 2018 65.0 0.00 0.15
CPB 180420C00070000 C Apr 20, 2018 70.0 0.00 0.15
CPB 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
CPB 180420P00036000 P Apr 20, 2018 36.0 0.00 0.20
CPB 180420P00037000 P Apr 20, 2018 37.0 0.00 0.15
CPB 180420P00038000 P Apr 20, 2018 38.0 0.00 0.10
CPB 180420P00039000 P Apr 20, 2018 39.0 0.00 0.05
CPB 180420P00040000 P Apr 20, 2018 40.0 0.00 0.05
CPB 180420P00041000 P Apr 20, 2018 41.0 0.05 0.15
CPB 180420P00042000 P Apr 20, 2018 42.0 0.35 0.50
CPB 180420P00043000 P Apr 20, 2018 43.0 1.10 1.25
CPB 180420P00044000 P Apr 20, 2018 44.0 2.05 2.35
CPB 180420P00045000 P Apr 20, 2018 45.0 3.10 3.30
CPB 180420P00046000 P Apr 20, 2018 46.0 3.90 4.40
CPB 180420P00047000 P Apr 20, 2018 47.0 4.90 5.40
CPB 180420P00048000 P Apr 20, 2018 48.0 5.70 6.60
CPB 180420P00049000 P Apr 20, 2018 49.0 6.40 7.50
CPB 180420P00050000 P Apr 20, 2018 50.0 7.60 8.60
CPB 180420P00052500 P Apr 20, 2018 52.5 9.10 11.30
CPB 180420P00055000 P Apr 20, 2018 55.0 12.90 13.50
CPB 180420P00060000 P Apr 20, 2018 60.0 17.80 18.60
CPB 180420P00065000 P Apr 20, 2018 65.0 22.70 23.70
CPB 180420P00070000 P Apr 20, 2018 70.0 27.50 28.70
CPB 180518C00032000 C May 18, 2018 32.0 9.40 10.60
CPB 180518C00033000 C May 18, 2018 33.0 7.70 9.80
CPB 180518C00034000 C May 18, 2018 34.0 6.80 8.80
CPB 180518C00035000 C May 18, 2018 35.0 6.20 7.50
CPB 180518C00036000 C May 18, 2018 36.0 5.30 6.30
CPB 180518C00037000 C May 18, 2018 37.0 4.50 5.40
CPB 180518C00038000 C May 18, 2018 38.0 4.10 4.40
CPB 180518C00039000 C May 18, 2018 39.0 3.30 3.50
CPB 180518C00040000 C May 18, 2018 40.0 2.55 2.75
CPB 180518C00041000 C May 18, 2018 41.0 1.90 2.05
CPB 180518C00042000 C May 18, 2018 42.0 1.35 1.45
CPB 180518C00043000 C May 18, 2018 43.0 0.90 1.05
CPB 180518C00044000 C May 18, 2018 44.0 0.60 0.70
CPB 180518C00045000 C May 18, 2018 45.0 0.35 0.45
CPB 180518C00046000 C May 18, 2018 46.0 0.20 0.30
CPB 180518C00047000 C May 18, 2018 47.0 0.10 0.20
CPB 180518C00048000 C May 18, 2018 48.0 0.05 0.15
CPB 180518C00049000 C May 18, 2018 49.0 0.00 0.10
CPB 180518C00050000 C May 18, 2018 50.0 0.00 0.10
CPB 180518C00052500 C May 18, 2018 52.5 0.00 0.10
CPB 180518C00055000 C May 18, 2018 55.0 0.00 0.10
CPB 180518C00057500 C May 18, 2018 57.5 0.00 0.05
CPB 180518C00060000 C May 18, 2018 60.0 0.00 0.20
CPB 180518C00065000 C May 18, 2018 65.0 0.00 0.15
CPB 180518C00070000 C May 18, 2018 70.0 0.00 0.15
CPB 180518P00032000 P May 18, 2018 32.0 0.00 0.10
CPB 180518P00033000 P May 18, 2018 33.0 0.00 0.10
CPB 180518P00034000 P May 18, 2018 34.0 0.00 0.10
CPB 180518P00035000 P May 18, 2018 35.0 0.00 0.10
CPB 180518P00036000 P May 18, 2018 36.0 0.00 0.15
CPB 180518P00037000 P May 18, 2018 37.0 0.10 0.25
CPB 180518P00038000 P May 18, 2018 38.0 0.25 0.35
CPB 180518P00039000 P May 18, 2018 39.0 0.40 0.50
CPB 180518P00040000 P May 18, 2018 40.0 0.65 0.75
CPB 180518P00041000 P May 18, 2018 41.0 1.00 1.10
CPB 180518P00042000 P May 18, 2018 42.0 1.45 1.55
CPB 180518P00043000 P May 18, 2018 43.0 2.00 2.10
CPB 180518P00044000 P May 18, 2018 44.0 2.65 2.80
CPB 180518P00045000 P May 18, 2018 45.0 3.30 3.70
CPB 180518P00046000 P May 18, 2018 46.0 4.20 4.50
CPB 180518P00047000 P May 18, 2018 47.0 5.00 5.60
CPB 180518P00048000 P May 18, 2018 48.0 5.90 6.50
CPB 180518P00049000 P May 18, 2018 49.0 6.90 7.50
CPB 180518P00050000 P May 18, 2018 50.0 7.90 8.50
CPB 180518P00052500 P May 18, 2018 52.5 9.60 11.60
CPB 180518P00055000 P May 18, 2018 55.0 12.50 13.70
CPB 180518P00057500 P May 18, 2018 57.5 14.50 16.10
CPB 180518P00060000 P May 18, 2018 60.0 17.80 18.50
CPB 180518P00065000 P May 18, 2018 65.0 22.60 23.80
CPB 180518P00070000 P May 18, 2018 70.0 27.50 29.00
CPB 180817C00030000 C Aug 17, 2018 30.0 11.70 12.60
CPB 180817C00031000 C Aug 17, 2018 31.0 10.50 11.60
CPB 180817C00032000 C Aug 17, 2018 32.0 9.80 10.70
CPB 180817C00033000 C Aug 17, 2018 33.0 8.70 10.00
CPB 180817C00034000 C Aug 17, 2018 34.0 7.50 9.00
CPB 180817C00035000 C Aug 17, 2018 35.0 7.00 7.80
CPB 180817C00036000 C Aug 17, 2018 36.0 6.30 6.70
CPB 180817C00037000 C Aug 17, 2018 37.0 5.50 5.70
CPB 180817C00038000 C Aug 17, 2018 38.0 4.40 5.00
CPB 180817C00039000 C Aug 17, 2018 39.0 4.00 4.20
CPB 180817C00040000 C Aug 17, 2018 40.0 3.30 3.50
CPB 180817C00041000 C Aug 17, 2018 41.0 2.75 2.85
CPB 180817C00042000 C Aug 17, 2018 42.0 2.20 2.25
CPB 180817C00043000 C Aug 17, 2018 43.0 1.70 1.80
CPB 180817C00044000 C Aug 17, 2018 44.0 1.35 1.40
CPB 180817C00045000 C Aug 17, 2018 45.0 1.00 1.10
CPB 180817C00046000 C Aug 17, 2018 46.0 0.75 0.85
CPB 180817C00047000 C Aug 17, 2018 47.0 0.55 0.60
CPB 180817C00048000 C Aug 17, 2018 48.0 0.40 0.50
CPB 180817C00049000 C Aug 17, 2018 49.0 0.25 0.35
CPB 180817C00050000 C Aug 17, 2018 50.0 0.15 0.30
CPB 180817C00052500 C Aug 17, 2018 52.5 0.05 0.15
CPB 180817C00055000 C Aug 17, 2018 55.0 0.00 0.10
CPB 180817C00057500 C Aug 17, 2018 57.5 0.00 0.15
CPB 180817C00060000 C Aug 17, 2018 60.0 0.00 0.15
CPB 180817C00065000 C Aug 17, 2018 65.0 0.00 0.15
CPB 180817C00070000 C Aug 17, 2018 70.0 0.00 0.20
CPB 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
CPB 180817P00031000 P Aug 17, 2018 31.0 0.00 0.20
CPB 180817P00032000 P Aug 17, 2018 32.0 0.10 0.20
CPB 180817P00033000 P Aug 17, 2018 33.0 0.15 0.30
CPB 180817P00034000 P Aug 17, 2018 34.0 0.20 0.35
CPB 180817P00035000 P Aug 17, 2018 35.0 0.30 0.45
CPB 180817P00036000 P Aug 17, 2018 36.0 0.45 0.60
CPB 180817P00037000 P Aug 17, 2018 37.0 0.65 0.75
CPB 180817P00038000 P Aug 17, 2018 38.0 0.85 0.95
CPB 180817P00039000 P Aug 17, 2018 39.0 1.15 1.25
CPB 180817P00040000 P Aug 17, 2018 40.0 1.45 1.55
CPB 180817P00041000 P Aug 17, 2018 41.0 1.85 1.95
CPB 180817P00042000 P Aug 17, 2018 42.0 2.35 2.45
CPB 180817P00043000 P Aug 17, 2018 43.0 2.90 3.00
CPB 180817P00044000 P Aug 17, 2018 44.0 3.50 3.60
CPB 180817P00045000 P Aug 17, 2018 45.0 4.10 4.30
CPB 180817P00046000 P Aug 17, 2018 46.0 4.80 5.10
CPB 180817P00047000 P Aug 17, 2018 47.0 5.60 5.90
CPB 180817P00048000 P Aug 17, 2018 48.0 6.40 6.80
CPB 180817P00049000 P Aug 17, 2018 49.0 7.30 7.70
CPB 180817P00050000 P Aug 17, 2018 50.0 7.90 8.80
CPB 180817P00052500 P Aug 17, 2018 52.5 9.40 11.80
CPB 180817P00055000 P Aug 17, 2018 55.0 12.40 14.60
CPB 180817P00057500 P Aug 17, 2018 57.5 13.60 16.50
CPB 180817P00060000 P Aug 17, 2018 60.0 17.10 19.00
CPB 180817P00065000 P Aug 17, 2018 65.0 22.70 23.60
CPB 180817P00070000 P Aug 17, 2018 70.0 27.80 28.60
CPB 181116C00029000 C Nov 16, 2018 29.0 12.20 14.10
CPB 181116C00030000 C Nov 16, 2018 30.0 10.90 13.20
CPB 181116C00031000 C Nov 16, 2018 31.0 10.50 11.80
CPB 181116C00032000 C Nov 16, 2018 32.0 9.80 10.80
CPB 181116C00033000 C Nov 16, 2018 33.0 8.70 10.20
CPB 181116C00034000 C Nov 16, 2018 34.0 8.30 8.80
CPB 181116C00035000 C Nov 16, 2018 35.0 7.10 7.90
CPB 181116C00036000 C Nov 16, 2018 36.0 6.60 7.10
CPB 181116C00037000 C Nov 16, 2018 37.0 6.00 6.20
CPB 181116C00038000 C Nov 16, 2018 38.0 5.00 5.50
CPB 181116C00039000 C Nov 16, 2018 39.0 4.60 4.80
CPB 181116C00040000 C Nov 16, 2018 40.0 3.90 4.20
CPB 181116C00041000 C Nov 16, 2018 41.0 3.20 3.70
CPB 181116C00042000 C Nov 16, 2018 42.0 2.80 3.10
CPB 181116C00043000 C Nov 16, 2018 43.0 2.40 2.65
CPB 181116C00044000 C Nov 16, 2018 44.0 2.00 2.25
CPB 181116C00045000 C Nov 16, 2018 45.0 1.65 1.95
CPB 181116C00046000 C Nov 16, 2018 46.0 1.35 1.50
CPB 181116C00047000 C Nov 16, 2018 47.0 1.05 1.25
CPB 181116C00048000 C Nov 16, 2018 48.0 0.80 1.00
CPB 181116C00049000 C Nov 16, 2018 49.0 0.70 0.80
CPB 181116C00050000 C Nov 16, 2018 50.0 0.55 0.65
CPB 181116C00052500 C Nov 16, 2018 52.5 0.30 0.40
CPB 181116C00055000 C Nov 16, 2018 55.0 0.05 0.25
CPB 181116C00060000 C Nov 16, 2018 60.0 0.00 0.10
CPB 181116P00029000 P Nov 16, 2018 29.0 0.15 0.25
CPB 181116P00030000 P Nov 16, 2018 30.0 0.20 0.30
CPB 181116P00031000 P Nov 16, 2018 31.0 0.25 0.50
CPB 181116P00032000 P Nov 16, 2018 32.0 0.35 0.45
CPB 181116P00033000 P Nov 16, 2018 33.0 0.45 0.60
CPB 181116P00034000 P Nov 16, 2018 34.0 0.60 0.80
CPB 181116P00035000 P Nov 16, 2018 35.0 0.75 0.90
CPB 181116P00036000 P Nov 16, 2018 36.0 0.95 1.10
CPB 181116P00037000 P Nov 16, 2018 37.0 1.20 1.35
CPB 181116P00038000 P Nov 16, 2018 38.0 1.45 1.60
CPB 181116P00039000 P Nov 16, 2018 39.0 1.80 1.95
CPB 181116P00040000 P Nov 16, 2018 40.0 2.15 2.35
CPB 181116P00041000 P Nov 16, 2018 41.0 2.55 2.80
CPB 181116P00042000 P Nov 16, 2018 42.0 3.10 3.30
CPB 181116P00043000 P Nov 16, 2018 43.0 3.60 3.80
CPB 181116P00044000 P Nov 16, 2018 44.0 4.20 4.40
CPB 181116P00045000 P Nov 16, 2018 45.0 4.80 5.10
CPB 181116P00046000 P Nov 16, 2018 46.0 5.50 5.80
CPB 181116P00047000 P Nov 16, 2018 47.0 6.20 6.50
CPB 181116P00048000 P Nov 16, 2018 48.0 6.90 7.40
CPB 181116P00049000 P Nov 16, 2018 49.0 7.70 8.20
CPB 181116P00050000 P Nov 16, 2018 50.0 8.50 9.50
CPB 181116P00052500 P Nov 16, 2018 52.5 10.10 12.00
CPB 181116P00055000 P Nov 16, 2018 55.0 12.50 14.60
CPB 181116P00060000 P Nov 16, 2018 60.0 17.60 19.00
CPB 190118C00030000 C Jan 18, 2019 30.0 11.50 12.80
CPB 190118C00035000 C Jan 18, 2019 35.0 7.70 8.00
CPB 190118C00040000 C Jan 18, 2019 40.0 4.20 4.70
CPB 190118C00045000 C Jan 18, 2019 45.0 1.95 2.30
CPB 190118C00050000 C Jan 18, 2019 50.0 0.70 0.95
CPB 190118C00052500 C Jan 18, 2019 52.5 0.40 0.60
CPB 190118C00055000 C Jan 18, 2019 55.0 0.30 0.40
CPB 190118C00057500 C Jan 18, 2019 57.5 0.10 0.25
CPB 190118C00060000 C Jan 18, 2019 60.0 0.00 0.15
CPB 190118C00062500 C Jan 18, 2019 62.5 0.00 0.10
CPB 190118C00065000 C Jan 18, 2019 65.0 0.00 0.20
CPB 190118C00067500 C Jan 18, 2019 67.5 0.00 0.15
CPB 190118C00070000 C Jan 18, 2019 70.0 0.00 0.15
CPB 190118C00072500 C Jan 18, 2019 72.5 0.00 0.20
CPB 190118C00075000 C Jan 18, 2019 75.0 0.00 0.15
CPB 190118C00080000 C Jan 18, 2019 80.0 0.00 0.15
CPB 190118C00085000 C Jan 18, 2019 85.0 0.00 0.05
CPB 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
CPB 190118P00030000 P Jan 18, 2019 30.0 0.30 0.45
CPB 190118P00035000 P Jan 18, 2019 35.0 0.95 1.20
CPB 190118P00040000 P Jan 18, 2019 40.0 2.40 2.75
CPB 190118P00045000 P Jan 18, 2019 45.0 5.10 5.50
CPB 190118P00050000 P Jan 18, 2019 50.0 8.70 9.30
CPB 190118P00052500 P Jan 18, 2019 52.5 10.80 11.40
CPB 190118P00055000 P Jan 18, 2019 55.0 12.80 14.10
CPB 190118P00057500 P Jan 18, 2019 57.5 15.10 16.70
CPB 190118P00060000 P Jan 18, 2019 60.0 17.60 18.80
CPB 190118P00062500 P Jan 18, 2019 62.5 18.50 22.60
CPB 190118P00065000 P Jan 18, 2019 65.0 22.90 23.50
CPB 190118P00067500 P Jan 18, 2019 67.5 25.10 27.00
CPB 190118P00070000 P Jan 18, 2019 70.0 27.50 29.30
CPB 190118P00072500 P Jan 18, 2019 72.5 29.00 32.20
CPB 190118P00075000 P Jan 18, 2019 75.0 32.70 34.20
CPB 190118P00080000 P Jan 18, 2019 80.0 36.80 39.20
CPB 190118P00085000 P Jan 18, 2019 85.0 40.70 45.50
CPB 190118P00090000 P Jan 18, 2019 90.0 47.30 49.60
CPB 200117C00025000 C Jan 17, 2020 25.0 14.60 19.50
CPB 200117C00028000 C Jan 17, 2020 28.0 13.30 15.80
CPB 200117C00030000 C Jan 17, 2020 30.0 11.10 12.90
CPB 200117C00033000 C Jan 17, 2020 33.0 9.90 10.70
CPB 200117C00035000 C Jan 17, 2020 35.0 8.30 9.40
CPB 200117C00038000 C Jan 17, 2020 38.0 6.20 7.40
CPB 200117C00040000 C Jan 17, 2020 40.0 5.40 6.40
CPB 200117C00043000 C Jan 17, 2020 43.0 4.00 5.00
CPB 200117C00045000 C Jan 17, 2020 45.0 3.70 4.10
CPB 200117C00047000 C Jan 17, 2020 47.0 2.60 3.40
CPB 200117C00050000 C Jan 17, 2020 50.0 2.00 2.55
CPB 200117C00052500 C Jan 17, 2020 52.5 1.50 1.95
CPB 200117C00055000 C Jan 17, 2020 55.0 1.00 1.45
CPB 200117C00057500 C Jan 17, 2020 57.5 0.60 1.15
CPB 200117C00060000 C Jan 17, 2020 60.0 0.40 0.85
CPB 200117C00065000 C Jan 17, 2020 65.0 0.25 0.70
CPB 200117C00070000 C Jan 17, 2020 70.0 0.10 0.35
CPB 200117P00025000 P Jan 17, 2020 25.0 0.30 0.60
CPB 200117P00028000 P Jan 17, 2020 28.0 0.60 0.95
CPB 200117P00030000 P Jan 17, 2020 30.0 0.75 1.35
CPB 200117P00033000 P Jan 17, 2020 33.0 1.35 1.95
CPB 200117P00035000 P Jan 17, 2020 35.0 1.70 2.45
CPB 200117P00038000 P Jan 17, 2020 38.0 2.75 3.70
CPB 200117P00040000 P Jan 17, 2020 40.0 3.50 4.60
CPB 200117P00043000 P Jan 17, 2020 43.0 5.10 6.10
CPB 200117P00045000 P Jan 17, 2020 45.0 6.10 7.20
CPB 200117P00047000 P Jan 17, 2020 47.0 7.30 8.40
CPB 200117P00050000 P Jan 17, 2020 50.0 9.40 11.30
CPB 200117P00052500 P Jan 17, 2020 52.5 11.30 14.10
CPB 200117P00055000 P Jan 17, 2020 55.0 13.40 14.30
CPB 200117P00057500 P Jan 17, 2020 57.5 15.80 16.70
CPB 200117P00060000 P Jan 17, 2020 60.0 18.00 20.40
CPB 200117P00065000 P Jan 17, 2020 65.0 21.30 24.30
CPB 200117P00070000 P Jan 17, 2020 70.0 25.50 29.40
OPRA data is delayed 15 minutes.