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 (2016-10-21)Premium Content

Campbell Soup Co (CPB)
As of Dec 9 2016 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 161216C00045000 C 12/16/16 45.0 13.00 15.20
CPB 161216C00050000 C 12/16/16 50.0 7.40 10.20
CPB 161216C00052500 C 12/16/16 52.5 5.50 7.80
CPB 161216C00055000 C 12/16/16 55.0 3.00 4.80
CPB 161216C00057500 C 12/16/16 57.5 1.15 1.65
CPB 161216C00060000 C 12/16/16 60.0 0.20 0.30
CPB 161216C00062500 C 12/16/16 62.5 0.05 0.15
CPB 161216C00065000 C 12/16/16 65.0 0.00 0.30
CPB 161216C00070000 C 12/16/16 70.0 0.00 0.35
CPB 161216C00075000 C 12/16/16 75.0 0.00 0.35
CPB 161216C00080000 C 12/16/16 80.0 0.00 0.35
CPB 161216P00045000 P 12/16/16 45.0 0.00 0.35
CPB 161216P00050000 P 12/16/16 50.0 0.00 0.05
CPB 161216P00052500 P 12/16/16 52.5 0.00 0.05
CPB 161216P00055000 P 12/16/16 55.0 0.00 0.15
CPB 161216P00057500 P 12/16/16 57.5 0.35 0.50
CPB 161216P00060000 P 12/16/16 60.0 1.70 2.40
CPB 161216P00062500 P 12/16/16 62.5 3.60 6.20
CPB 161216P00065000 P 12/16/16 65.0 4.90 8.70
CPB 161216P00070000 P 12/16/16 70.0 10.00 12.30
CPB 161216P00075000 P 12/16/16 75.0 14.50 18.70
CPB 161216P00080000 P 12/16/16 80.0 20.50 22.90
CPB 170120C00023000 C 01/20/17 23.0 34.80 36.80
CPB 170120C00025000 C 01/20/17 25.0 31.30 35.60
CPB 170120C00028000 C 01/20/17 28.0 28.30 32.50
CPB 170120C00030000 C 01/20/17 30.0 26.40 30.60
CPB 170120C00033000 C 01/20/17 33.0 23.40 27.60
CPB 170120C00035000 C 01/20/17 35.0 21.40 25.60
CPB 170120C00038000 C 01/20/17 38.0 18.40 22.60
CPB 170120C00040000 C 01/20/17 40.0 18.00 20.30
CPB 170120C00042000 C 01/20/17 42.0 14.50 18.60
CPB 170120C00045000 C 01/20/17 45.0 13.00 15.30
CPB 170120C00047000 C 01/20/17 47.0 9.50 13.60
CPB 170120C00050000 C 01/20/17 50.0 8.10 10.30
CPB 170120C00052500 C 01/20/17 52.5 5.70 7.90
CPB 170120C00055000 C 01/20/17 55.0 3.60 4.20
CPB 170120C00057500 C 01/20/17 57.5 1.90 2.30
CPB 170120C00060000 C 01/20/17 60.0 0.85 1.10
CPB 170120C00062500 C 01/20/17 62.5 0.30 0.45
CPB 170120C00065000 C 01/20/17 65.0 0.10 0.35
CPB 170120C00067500 C 01/20/17 67.5 0.00 0.25
CPB 170120C00070000 C 01/20/17 70.0 0.00 0.30
CPB 170120C00075000 C 01/20/17 75.0 0.00 0.15
CPB 170120C00080000 C 01/20/17 80.0 0.00 0.25
CPB 170120C00085000 C 01/20/17 85.0 0.00 0.75
CPB 170120C00090000 C 01/20/17 90.0 0.00 0.50
CPB 170120P00023000 P 01/20/17 23.0 0.00 0.50
CPB 170120P00025000 P 01/20/17 25.0 0.00 1.90
CPB 170120P00028000 P 01/20/17 28.0 0.00 0.35
CPB 170120P00030000 P 01/20/17 30.0 0.00 1.80
CPB 170120P00033000 P 01/20/17 33.0 0.00 0.35
CPB 170120P00035000 P 01/20/17 35.0 0.00 0.35
CPB 170120P00038000 P 01/20/17 38.0 0.00 0.50
CPB 170120P00040000 P 01/20/17 40.0 0.00 0.35
CPB 170120P00042000 P 01/20/17 42.0 0.00 0.65
CPB 170120P00045000 P 01/20/17 45.0 0.00 0.25
CPB 170120P00047000 P 01/20/17 47.0 0.05 0.20
CPB 170120P00050000 P 01/20/17 50.0 0.05 0.20
CPB 170120P00052500 P 01/20/17 52.5 0.05 0.50
CPB 170120P00055000 P 01/20/17 55.0 0.50 0.75
CPB 170120P00057500 P 01/20/17 57.5 1.30 1.60
CPB 170120P00060000 P 01/20/17 60.0 2.70 3.10
CPB 170120P00062500 P 01/20/17 62.5 4.40 6.00
CPB 170120P00065000 P 01/20/17 65.0 6.50 7.90
CPB 170120P00067500 P 01/20/17 67.5 8.30 10.50
CPB 170120P00070000 P 01/20/17 70.0 10.60 12.90
CPB 170120P00075000 P 01/20/17 75.0 15.30 18.40
CPB 170120P00080000 P 01/20/17 80.0 19.70 23.90
CPB 170120P00085000 P 01/20/17 85.0 24.70 28.90
CPB 170120P00090000 P 01/20/17 90.0 30.50 33.30
CPB 170217C00035000 C 02/17/17 35.0 23.00 24.50
CPB 170217C00040000 C 02/17/17 40.0 16.40 20.60
CPB 170217C00045000 C 02/17/17 45.0 11.40 15.60
CPB 170217C00050000 C 02/17/17 50.0 8.40 9.40
CPB 170217C00052500 C 02/17/17 52.5 5.90 6.60
CPB 170217C00055000 C 02/17/17 55.0 4.00 4.50
CPB 170217C00057500 C 02/17/17 57.5 2.40 2.80
CPB 170217C00060000 C 02/17/17 60.0 1.30 1.65
CPB 170217C00062500 C 02/17/17 62.5 0.70 0.95
CPB 170217C00065000 C 02/17/17 65.0 0.30 0.60
CPB 170217C00067500 C 02/17/17 67.5 0.10 0.40
CPB 170217C00070000 C 02/17/17 70.0 0.00 0.25
CPB 170217C00075000 C 02/17/17 75.0 0.00 0.20
CPB 170217C00080000 C 02/17/17 80.0 0.00 0.20
CPB 170217C00085000 C 02/17/17 85.0 0.00 0.20
CPB 170217P00035000 P 02/17/17 35.0 0.00 0.15
CPB 170217P00040000 P 02/17/17 40.0 0.00 0.20
CPB 170217P00045000 P 02/17/17 45.0 0.00 0.20
CPB 170217P00050000 P 02/17/17 50.0 0.15 0.45
CPB 170217P00052500 P 02/17/17 52.5 0.40 0.70
CPB 170217P00055000 P 02/17/17 55.0 1.00 1.20
CPB 170217P00057500 P 02/17/17 57.5 1.85 2.15
CPB 170217P00060000 P 02/17/17 60.0 3.10 3.60
CPB 170217P00062500 P 02/17/17 62.5 4.90 5.40
CPB 170217P00065000 P 02/17/17 65.0 7.00 7.70
CPB 170217P00067500 P 02/17/17 67.5 7.50 11.60
CPB 170217P00070000 P 02/17/17 70.0 10.40 13.00
CPB 170217P00075000 P 02/17/17 75.0 14.90 19.00
CPB 170217P00080000 P 02/17/17 80.0 20.00 23.40
CPB 170217P00085000 P 02/17/17 85.0 25.50 28.10
CPB 170519C00045000 C 05/19/17 45.0 13.10 14.70
CPB 170519C00050000 C 05/19/17 50.0 8.40 9.30
CPB 170519C00052500 C 05/19/17 52.5 6.30 7.30
CPB 170519C00055000 C 05/19/17 55.0 4.70 5.50
CPB 170519C00057500 C 05/19/17 57.5 3.10 3.80
CPB 170519C00060000 C 05/19/17 60.0 2.40 2.70
CPB 170519C00062500 C 05/19/17 62.5 1.30 1.95
CPB 170519C00065000 C 05/19/17 65.0 0.65 1.30
CPB 170519C00070000 C 05/19/17 70.0 0.15 0.75
CPB 170519C00075000 C 05/19/17 75.0 0.00 0.75
CPB 170519C00080000 C 05/19/17 80.0 0.00 0.25
CPB 170519P00045000 P 05/19/17 45.0 0.15 0.60
CPB 170519P00050000 P 05/19/17 50.0 0.65 1.20
CPB 170519P00052500 P 05/19/17 52.5 1.05 1.85
CPB 170519P00055000 P 05/19/17 55.0 1.80 2.55
CPB 170519P00057500 P 05/19/17 57.5 2.80 3.40
CPB 170519P00060000 P 05/19/17 60.0 4.10 4.90
CPB 170519P00062500 P 05/19/17 62.5 5.70 6.50
CPB 170519P00065000 P 05/19/17 65.0 5.90 8.40
CPB 170519P00070000 P 05/19/17 70.0 10.10 14.00
CPB 170519P00075000 P 05/19/17 75.0 15.10 19.20
CPB 170519P00080000 P 05/19/17 80.0 20.40 23.40
CPB 180119C00030000 C 01/19/18 30.0 27.70 29.50
CPB 180119C00035000 C 01/19/18 35.0 21.30 26.00
CPB 180119C00040000 C 01/19/18 40.0 16.60 21.00
CPB 180119C00045000 C 01/19/18 45.0 12.70 16.70
CPB 180119C00050000 C 01/19/18 50.0 8.10 12.50
CPB 180119C00052500 C 01/19/18 52.5 6.30 10.80
CPB 180119C00055000 C 01/19/18 55.0 5.40 8.40
CPB 180119C00057500 C 01/19/18 57.5 4.10 7.00
CPB 180119C00060000 C 01/19/18 60.0 3.00 5.50
CPB 180119C00062500 C 01/19/18 62.5 2.15 4.60
CPB 180119C00065000 C 01/19/18 65.0 1.50 3.90
CPB 180119P00030000 P 01/19/18 30.0 0.00 1.10
CPB 180119P00035000 P 01/19/18 35.0 0.00 1.25
CPB 180119P00040000 P 01/19/18 40.0 0.00 1.40
CPB 180119P00045000 P 01/19/18 45.0 1.00 2.35
CPB 180119P00050000 P 01/19/18 50.0 1.70 2.60
CPB 180119P00052500 P 01/19/18 52.5 1.55 4.00
CPB 180119P00055000 P 01/19/18 55.0 3.10 4.40
CPB 180119P00057500 P 01/19/18 57.5 4.20 5.60
CPB 180119P00060000 P 01/19/18 60.0 5.50 7.10
CPB 180119P00062500 P 01/19/18 62.5 5.80 8.70
CPB 180119P00065000 P 01/19/18 65.0 8.60 10.50
CPB 190118C00030000 C 01/18/19 30.0 26.60 31.00
CPB 190118C00035000 C 01/18/19 35.0 21.10 26.00
CPB 190118C00040000 C 01/18/19 40.0 16.60 21.50
CPB 190118C00045000 C 01/18/19 45.0 12.50 17.00
CPB 190118C00050000 C 01/18/19 50.0 8.50 13.40
CPB 190118C00052500 C 01/18/19 52.5 7.60 12.00
CPB 190118C00055000 C 01/18/19 55.0 6.20 10.50
CPB 190118C00057500 C 01/18/19 57.5 5.20 8.80
CPB 190118C00060000 C 01/18/19 60.0 3.90 7.60
CPB 190118C00062500 C 01/18/19 62.5 3.10 6.90
CPB 190118C00065000 C 01/18/19 65.0 1.70 6.40
CPB 190118C00070000 C 01/18/19 70.0 0.20 5.00
CPB 190118C00075000 C 01/18/19 75.0 0.00 5.00
CPB 190118C00080000 C 01/18/19 80.0 0.00 4.90
CPB 190118P00030000 P 01/18/19 30.0 0.00 3.10
CPB 190118P00035000 P 01/18/19 35.0 0.00 2.20
CPB 190118P00040000 P 01/18/19 40.0 0.00 1.70
CPB 190118P00045000 P 01/18/19 45.0 0.10 4.90
CPB 190118P00050000 P 01/18/19 50.0 1.20 4.50
CPB 190118P00052500 P 01/18/19 52.5 2.10 7.00
CPB 190118P00055000 P 01/18/19 55.0 3.10 7.90
CPB 190118P00057500 P 01/18/19 57.5 4.20 8.90
CPB 190118P00060000 P 01/18/19 60.0 5.60 10.40
CPB 190118P00062500 P 01/18/19 62.5 7.10 11.90
CPB 190118P00065000 P 01/18/19 65.0 8.60 12.60
CPB 190118P00070000 P 01/18/19 70.0 12.50 17.00
CPB 190118P00075000 P 01/18/19 75.0 16.50 21.20
CPB 190118P00080000 P 01/18/19 80.0 20.50 25.30

OPRA data is delayed 15 minutes.