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 (2015-07-24)Premium Content

Campbell Soup Co (CPB)
As of Aug 4 2015 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150821C00031000 C 08/21/15 31.0 18.30 19.70
CPB 150821C00032000 C 08/21/15 32.0 17.30 18.70
CPB 150821C00033000 C 08/21/15 33.0 16.30 17.70
CPB 150821C00034000 C 08/21/15 34.0 15.30 16.70
CPB 150821C00035000 C 08/21/15 35.0 14.30 15.70
CPB 150821C00036000 C 08/21/15 36.0 13.50 14.20
CPB 150821C00037000 C 08/21/15 37.0 12.50 13.20
CPB 150821C00038000 C 08/21/15 38.0 11.40 12.70
CPB 150821C00039000 C 08/21/15 39.0 10.50 11.20
CPB 150821C00040000 C 08/21/15 40.0 9.50 10.20
CPB 150821C00041000 C 08/21/15 41.0 8.50 9.20
CPB 150821C00042000 C 08/21/15 42.0 7.60 8.20
CPB 150821C00043000 C 08/21/15 43.0 6.70 7.20
CPB 150821C00044000 C 08/21/15 44.0 5.70 6.20
CPB 150821C00045000 C 08/21/15 45.0 4.70 5.20
CPB 150821C00046000 C 08/21/15 46.0 3.70 4.20
CPB 150821C00047000 C 08/21/15 47.0 2.75 3.20
CPB 150821C00048000 C 08/21/15 48.0 2.00 2.30
CPB 150821C00049000 C 08/21/15 49.0 1.25 1.50
CPB 150821C00050000 C 08/21/15 50.0 0.65 0.85
CPB 150821C00055000 C 08/21/15 55.0 0.00 0.20
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 0.15
CPB 150821P00039000 P 08/21/15 39.0 0.00 0.15
CPB 150821P00040000 P 08/21/15 40.0 0.00 0.10
CPB 150821P00041000 P 08/21/15 41.0 0.00 0.15
CPB 150821P00042000 P 08/21/15 42.0 0.00 0.15
CPB 150821P00043000 P 08/21/15 43.0 0.00 0.15
CPB 150821P00044000 P 08/21/15 44.0 0.00 0.15
CPB 150821P00045000 P 08/21/15 45.0 0.00 0.15
CPB 150821P00046000 P 08/21/15 46.0 0.00 0.15
CPB 150821P00047000 P 08/21/15 47.0 0.05 0.20
CPB 150821P00048000 P 08/21/15 48.0 0.15 0.25
CPB 150821P00049000 P 08/21/15 49.0 0.35 0.50
CPB 150821P00050000 P 08/21/15 50.0 0.70 0.90
CPB 150821P00055000 P 08/21/15 55.0 4.90 5.40
CPB 150821P00060000 P 08/21/15 60.0 9.90 10.40
CPB 150918C00039000 C 09/18/15 39.0 10.50 11.60
CPB 150918C00040000 C 09/18/15 40.0 9.50 10.40
CPB 150918C00041000 C 09/18/15 41.0 8.40 9.40
CPB 150918C00042000 C 09/18/15 42.0 7.40 8.40
CPB 150918C00043000 C 09/18/15 43.0 6.50 7.40
CPB 150918C00044000 C 09/18/15 44.0 5.80 6.30
CPB 150918C00045000 C 09/18/15 45.0 4.80 5.30
CPB 150918C00046000 C 09/18/15 46.0 4.00 4.40
CPB 150918C00047000 C 09/18/15 47.0 3.20 3.50
CPB 150918C00048000 C 09/18/15 48.0 2.40 2.70
CPB 150918C00049000 C 09/18/15 49.0 1.75 2.00
CPB 150918C00050000 C 09/18/15 50.0 1.30 1.40
CPB 150918C00055000 C 09/18/15 55.0 0.10 0.20
CPB 150918C00060000 C 09/18/15 60.0 0.00 0.25
CPB 150918C00065000 C 09/18/15 65.0 0.00 0.20
CPB 150918C00070000 C 09/18/15 70.0 0.00 0.20
CPB 150918P00039000 P 09/18/15 39.0 0.00 0.20
CPB 150918P00040000 P 09/18/15 40.0 0.00 0.20
CPB 150918P00041000 P 09/18/15 41.0 0.00 0.20
CPB 150918P00042000 P 09/18/15 42.0 0.00 0.20
CPB 150918P00043000 P 09/18/15 43.0 0.00 0.20
CPB 150918P00044000 P 09/18/15 44.0 0.00 0.20
CPB 150918P00045000 P 09/18/15 45.0 0.10 0.20
CPB 150918P00046000 P 09/18/15 46.0 0.15 0.30
CPB 150918P00047000 P 09/18/15 47.0 0.30 0.45
CPB 150918P00048000 P 09/18/15 48.0 0.50 0.65
CPB 150918P00049000 P 09/18/15 49.0 0.85 1.00
CPB 150918P00050000 P 09/18/15 50.0 1.30 1.40
CPB 150918P00055000 P 09/18/15 55.0 5.00 5.60
CPB 150918P00060000 P 09/18/15 60.0 9.90 10.40
CPB 150918P00065000 P 09/18/15 65.0 14.90 15.40
CPB 150918P00070000 P 09/18/15 70.0 19.90 20.80
CPB 151120C00031000 C 11/20/15 31.0 18.40 19.70
CPB 151120C00032000 C 11/20/15 32.0 17.40 18.70
CPB 151120C00033000 C 11/20/15 33.0 16.40 17.70
CPB 151120C00034000 C 11/20/15 34.0 15.40 16.70
CPB 151120C00035000 C 11/20/15 35.0 14.40 15.70
CPB 151120C00036000 C 11/20/15 36.0 13.40 14.70
CPB 151120C00037000 C 11/20/15 37.0 12.40 13.70
CPB 151120C00038000 C 11/20/15 38.0 11.40 12.70
CPB 151120C00039000 C 11/20/15 39.0 10.60 11.20
CPB 151120C00040000 C 11/20/15 40.0 9.70 10.30
CPB 151120C00041000 C 11/20/15 41.0 8.40 9.40
CPB 151120C00042000 C 11/20/15 42.0 7.70 8.30
CPB 151120C00043000 C 11/20/15 43.0 6.80 7.40
CPB 151120C00044000 C 11/20/15 44.0 5.90 6.40
CPB 151120C00045000 C 11/20/15 45.0 5.10 5.50
CPB 151120C00046000 C 11/20/15 46.0 4.30 4.70
CPB 151120C00047000 C 11/20/15 47.0 3.50 3.90
CPB 151120C00048000 C 11/20/15 48.0 2.85 3.20
CPB 151120C00049000 C 11/20/15 49.0 2.25 2.55
CPB 151120C00050000 C 11/20/15 50.0 1.75 2.00
CPB 151120C00055000 C 11/20/15 55.0 0.35 0.55
CPB 151120C00060000 C 11/20/15 60.0 0.05 0.20
CPB 151120C00065000 C 11/20/15 65.0 0.00 0.35
CPB 151120P00031000 P 11/20/15 31.0 0.00 0.25
CPB 151120P00032000 P 11/20/15 32.0 0.00 0.25
CPB 151120P00033000 P 11/20/15 33.0 0.00 0.25
CPB 151120P00034000 P 11/20/15 34.0 0.00 0.25
CPB 151120P00035000 P 11/20/15 35.0 0.00 0.25
CPB 151120P00036000 P 11/20/15 36.0 0.00 0.25
CPB 151120P00037000 P 11/20/15 37.0 0.00 0.20
CPB 151120P00038000 P 11/20/15 38.0 0.05 0.20
CPB 151120P00039000 P 11/20/15 39.0 0.00 0.20
CPB 151120P00040000 P 11/20/15 40.0 0.00 0.20
CPB 151120P00041000 P 11/20/15 41.0 0.05 0.20
CPB 151120P00042000 P 11/20/15 42.0 0.10 0.25
CPB 151120P00043000 P 11/20/15 43.0 0.15 0.35
CPB 151120P00044000 P 11/20/15 44.0 0.25 0.45
CPB 151120P00045000 P 11/20/15 45.0 0.35 0.60
CPB 151120P00046000 P 11/20/15 46.0 0.55 0.75
CPB 151120P00047000 P 11/20/15 47.0 0.80 1.00
CPB 151120P00048000 P 11/20/15 48.0 1.10 1.35
CPB 151120P00049000 P 11/20/15 49.0 1.55 1.75
CPB 151120P00050000 P 11/20/15 50.0 2.05 2.25
CPB 151120P00055000 P 11/20/15 55.0 5.60 5.90
CPB 151120P00060000 P 11/20/15 60.0 10.20 10.90
CPB 151120P00065000 P 11/20/15 65.0 15.20 15.80
CPB 160115C00023000 C 01/15/16 23.0 25.40 28.40
CPB 160115C00025000 C 01/15/16 25.0 23.10 26.40
CPB 160115C00028000 C 01/15/16 28.0 20.10 23.60
CPB 160115C00030000 C 01/15/16 30.0 19.00 21.00
CPB 160115C00031000 C 01/15/16 31.0 18.40 20.60
CPB 160115C00032000 C 01/15/16 32.0 17.40 19.50
CPB 160115C00033000 C 01/15/16 33.0 16.40 17.70
CPB 160115C00034000 C 01/15/16 34.0 14.20 17.60
CPB 160115C00035000 C 01/15/16 35.0 14.60 15.70
CPB 160115C00036000 C 01/15/16 36.0 13.60 14.70
CPB 160115C00037000 C 01/15/16 37.0 12.60 13.70
CPB 160115C00038000 C 01/15/16 38.0 11.60 12.70
CPB 160115C00039000 C 01/15/16 39.0 10.60 11.70
CPB 160115C00040000 C 01/15/16 40.0 9.60 10.70
CPB 160115C00041000 C 01/15/16 41.0 8.60 9.70
CPB 160115C00042000 C 01/15/16 42.0 7.70 8.50
CPB 160115C00043000 C 01/15/16 43.0 7.00 7.50
CPB 160115C00044000 C 01/15/16 44.0 6.20 6.60
CPB 160115C00045000 C 01/15/16 45.0 5.30 5.80
CPB 160115C00046000 C 01/15/16 46.0 4.50 5.00
CPB 160115C00047000 C 01/15/16 47.0 3.80 4.20
CPB 160115C00048000 C 01/15/16 48.0 3.20 3.60
CPB 160115C00049000 C 01/15/16 49.0 2.75 2.95
CPB 160115C00050000 C 01/15/16 50.0 2.10 2.40
CPB 160115C00055000 C 01/15/16 55.0 0.70 0.80
CPB 160115C00060000 C 01/15/16 60.0 0.15 0.30
CPB 160115C00065000 C 01/15/16 65.0 0.05 0.20
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.30
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.30
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.25
CPB 160115P00030000 P 01/15/16 30.0 0.00 0.25
CPB 160115P00031000 P 01/15/16 31.0 0.00 0.30
CPB 160115P00032000 P 01/15/16 32.0 0.00 0.30
CPB 160115P00033000 P 01/15/16 33.0 0.05 0.25
CPB 160115P00034000 P 01/15/16 34.0 0.00 0.20
CPB 160115P00035000 P 01/15/16 35.0 0.05 0.20
CPB 160115P00036000 P 01/15/16 36.0 0.05 0.20
CPB 160115P00037000 P 01/15/16 37.0 0.05 0.20
CPB 160115P00038000 P 01/15/16 38.0 0.05 0.20
CPB 160115P00039000 P 01/15/16 39.0 0.05 0.25
CPB 160115P00040000 P 01/15/16 40.0 0.10 0.35
CPB 160115P00041000 P 01/15/16 41.0 0.15 0.40
CPB 160115P00042000 P 01/15/16 42.0 0.25 0.50
CPB 160115P00043000 P 01/15/16 43.0 0.35 0.60
CPB 160115P00044000 P 01/15/16 44.0 0.50 0.75
CPB 160115P00045000 P 01/15/16 45.0 0.70 0.95
CPB 160115P00046000 P 01/15/16 46.0 1.00 1.20
CPB 160115P00047000 P 01/15/16 47.0 1.25 1.50
CPB 160115P00048000 P 01/15/16 48.0 1.60 1.85
CPB 160115P00049000 P 01/15/16 49.0 2.15 2.30
CPB 160115P00050000 P 01/15/16 50.0 2.55 2.80
CPB 160115P00055000 P 01/15/16 55.0 6.10 6.40
CPB 160115P00060000 P 01/15/16 60.0 10.20 11.40
CPB 160115P00065000 P 01/15/16 65.0 15.10 16.20
CPB 160219C00034000 C 02/19/16 34.0 15.20 16.30
CPB 160219C00035000 C 02/19/16 35.0 14.30 15.80
CPB 160219C00036000 C 02/19/16 36.0 13.30 14.80
CPB 160219C00037000 C 02/19/16 37.0 12.60 13.30
CPB 160219C00038000 C 02/19/16 38.0 11.60 12.30
CPB 160219C00039000 C 02/19/16 39.0 10.60 11.30
CPB 160219C00040000 C 02/19/16 40.0 9.60 10.50
CPB 160219C00041000 C 02/19/16 41.0 8.50 9.50
CPB 160219C00042000 C 02/19/16 42.0 7.70 8.60
CPB 160219C00043000 C 02/19/16 43.0 7.10 7.50
CPB 160219C00044000 C 02/19/16 44.0 6.20 6.60
CPB 160219C00045000 C 02/19/16 45.0 5.40 5.80
CPB 160219C00046000 C 02/19/16 46.0 4.60 5.00
CPB 160219C00047000 C 02/19/16 47.0 3.90 4.30
CPB 160219C00048000 C 02/19/16 48.0 3.30 3.70
CPB 160219C00049000 C 02/19/16 49.0 2.75 3.10
CPB 160219C00050000 C 02/19/16 50.0 2.25 2.55
CPB 160219C00055000 C 02/19/16 55.0 0.70 0.90
CPB 160219C00060000 C 02/19/16 60.0 0.15 0.40
CPB 160219C00065000 C 02/19/16 65.0 0.00 0.20
CPB 160219C00070000 C 02/19/16 70.0 0.00 0.35
CPB 160219P00034000 P 02/19/16 34.0 0.00 0.20
CPB 160219P00035000 P 02/19/16 35.0 0.00 0.20
CPB 160219P00036000 P 02/19/16 36.0 0.00 0.20
CPB 160219P00037000 P 02/19/16 37.0 0.05 0.25
CPB 160219P00038000 P 02/19/16 38.0 0.05 0.30
CPB 160219P00039000 P 02/19/16 39.0 0.10 0.35
CPB 160219P00040000 P 02/19/16 40.0 0.15 0.40
CPB 160219P00041000 P 02/19/16 41.0 0.20 0.50
CPB 160219P00042000 P 02/19/16 42.0 0.30 0.60
CPB 160219P00043000 P 02/19/16 43.0 0.45 0.75
CPB 160219P00044000 P 02/19/16 44.0 0.60 0.90
CPB 160219P00045000 P 02/19/16 45.0 0.80 1.10
CPB 160219P00046000 P 02/19/16 46.0 1.15 1.35
CPB 160219P00047000 P 02/19/16 47.0 1.45 1.70
CPB 160219P00048000 P 02/19/16 48.0 1.80 2.05
CPB 160219P00049000 P 02/19/16 49.0 2.25 2.50
CPB 160219P00050000 P 02/19/16 50.0 2.75 3.00
CPB 160219P00055000 P 02/19/16 55.0 6.10 6.50
CPB 160219P00060000 P 02/19/16 60.0 10.20 11.40
CPB 160219P00065000 P 02/19/16 65.0 15.10 16.20
CPB 160219P00070000 P 02/19/16 70.0 20.10 21.20
CPB 170120C00023000 C 01/20/17 23.0 26.30 27.90
CPB 170120C00025000 C 01/20/17 25.0 22.60 27.30
CPB 170120C00028000 C 01/20/17 28.0 19.60 24.20
CPB 170120C00030000 C 01/20/17 30.0 18.30 22.40
CPB 170120C00033000 C 01/20/17 33.0 14.70 19.30
CPB 170120C00035000 C 01/20/17 35.0 14.30 15.60
CPB 170120C00038000 C 01/20/17 38.0 11.20 12.90
CPB 170120C00040000 C 01/20/17 40.0 10.10 10.60
CPB 170120C00042000 C 01/20/17 42.0 8.40 8.90
CPB 170120C00045000 C 01/20/17 45.0 6.10 6.70
CPB 170120C00047000 C 01/20/17 47.0 4.90 5.50
CPB 170120C00050000 C 01/20/17 50.0 3.30 3.90
CPB 170120C00055000 C 01/20/17 55.0 1.55 2.10
CPB 170120C00060000 C 01/20/17 60.0 0.60 1.10
CPB 170120C00065000 C 01/20/17 65.0 0.40 0.60
CPB 170120P00023000 P 01/20/17 23.0 0.00 0.65
CPB 170120P00025000 P 01/20/17 25.0 0.00 0.30
CPB 170120P00028000 P 01/20/17 28.0 0.05 0.25
CPB 170120P00030000 P 01/20/17 30.0 0.05 0.35
CPB 170120P00033000 P 01/20/17 33.0 0.20 0.50
CPB 170120P00035000 P 01/20/17 35.0 0.30 0.65
CPB 170120P00038000 P 01/20/17 38.0 0.80 1.00
CPB 170120P00040000 P 01/20/17 40.0 0.85 1.35
CPB 170120P00042000 P 01/20/17 42.0 1.25 1.75
CPB 170120P00045000 P 01/20/17 45.0 2.30 2.70
CPB 170120P00047000 P 01/20/17 47.0 3.00 3.50
CPB 170120P00050000 P 01/20/17 50.0 4.40 5.00
CPB 170120P00055000 P 01/20/17 55.0 7.60 8.20
CPB 170120P00060000 P 01/20/17 60.0 11.60 12.20
CPB 170120P00065000 P 01/20/17 65.0 14.50 18.30

OPRA data is delayed 15 minutes.