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 Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150918C00039000 C 09/18/15 39.0 7.50 8.90
CPB 150918C00040000 C 09/18/15 40.0 6.60 7.80
CPB 150918C00041000 C 09/18/15 41.0 5.50 6.80
CPB 150918C00042000 C 09/18/15 42.0 4.70 5.80
CPB 150918C00043000 C 09/18/15 43.0 3.80 4.90
CPB 150918C00044000 C 09/18/15 44.0 2.95 3.60
CPB 150918C00045000 C 09/18/15 45.0 2.25 2.65
CPB 150918C00046000 C 09/18/15 46.0 1.55 2.00
CPB 150918C00047000 C 09/18/15 47.0 1.20 1.40
CPB 150918C00048000 C 09/18/15 48.0 0.75 0.95
CPB 150918C00049000 C 09/18/15 49.0 0.45 0.60
CPB 150918C00050000 C 09/18/15 50.0 0.30 0.50
CPB 150918C00055000 C 09/18/15 55.0 0.00 0.25
CPB 150918C00060000 C 09/18/15 60.0 0.00 0.20
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 0.05
CPB 150918P00040000 P 09/18/15 40.0 0.00 0.25
CPB 150918P00041000 P 09/18/15 41.0 0.00 0.30
CPB 150918P00042000 P 09/18/15 42.0 0.00 0.25
CPB 150918P00043000 P 09/18/15 43.0 0.15 0.35
CPB 150918P00044000 P 09/18/15 44.0 0.30 0.45
CPB 150918P00045000 P 09/18/15 45.0 0.50 0.65
CPB 150918P00046000 P 09/18/15 46.0 0.75 0.95
CPB 150918P00047000 P 09/18/15 47.0 1.20 1.40
CPB 150918P00048000 P 09/18/15 48.0 1.85 2.00
CPB 150918P00049000 P 09/18/15 49.0 2.10 2.95
CPB 150918P00050000 P 09/18/15 50.0 2.75 3.80
CPB 150918P00055000 P 09/18/15 55.0 7.20 8.60
CPB 150918P00060000 P 09/18/15 60.0 12.10 13.50
CPB 150918P00065000 P 09/18/15 65.0 17.10 18.50
CPB 150918P00070000 P 09/18/15 70.0 21.60 23.60
CPB 151016C00041000 C 10/16/15 41.0 5.80 7.10
CPB 151016C00042000 C 10/16/15 42.0 4.90 6.10
CPB 151016C00043000 C 10/16/15 43.0 4.10 5.30
CPB 151016C00044000 C 10/16/15 44.0 3.30 4.30
CPB 151016C00045000 C 10/16/15 45.0 2.45 3.60
CPB 151016C00046000 C 10/16/15 46.0 2.00 2.90
CPB 151016C00047000 C 10/16/15 47.0 1.55 1.90
CPB 151016C00048000 C 10/16/15 48.0 1.20 1.45
CPB 151016C00049000 C 10/16/15 49.0 0.85 1.25
CPB 151016C00050000 C 10/16/15 50.0 0.65 0.90
CPB 151016C00055000 C 10/16/15 55.0 0.05 0.35
CPB 151016C00060000 C 10/16/15 60.0 0.00 0.25
CPB 151016C00065000 C 10/16/15 65.0 0.00 0.25
CPB 151016C00070000 C 10/16/15 70.0 0.00 0.20
CPB 151016P00041000 P 10/16/15 41.0 0.20 0.55
CPB 151016P00042000 P 10/16/15 42.0 0.30 0.70
CPB 151016P00043000 P 10/16/15 43.0 0.45 0.80
CPB 151016P00044000 P 10/16/15 44.0 0.65 1.10
CPB 151016P00045000 P 10/16/15 45.0 0.85 1.35
CPB 151016P00046000 P 10/16/15 46.0 1.25 1.80
CPB 151016P00047000 P 10/16/15 47.0 1.65 2.30
CPB 151016P00048000 P 10/16/15 48.0 2.05 2.95
CPB 151016P00049000 P 10/16/15 49.0 2.65 3.70
CPB 151016P00050000 P 10/16/15 50.0 3.30 4.40
CPB 151016P00055000 P 10/16/15 55.0 7.60 10.10
CPB 151016P00060000 P 10/16/15 60.0 12.50 13.80
CPB 151016P00065000 P 10/16/15 65.0 17.40 19.90
CPB 151016P00070000 P 10/16/15 70.0 22.20 24.20
CPB 151120C00031000 C 11/20/15 31.0 15.40 17.00
CPB 151120C00032000 C 11/20/15 32.0 13.40 17.00
CPB 151120C00033000 C 11/20/15 33.0 12.40 15.00
CPB 151120C00034000 C 11/20/15 34.0 11.40 15.00
CPB 151120C00035000 C 11/20/15 35.0 11.60 13.00
CPB 151120C00036000 C 11/20/15 36.0 9.50 13.00
CPB 151120C00037000 C 11/20/15 37.0 9.70 11.00
CPB 151120C00038000 C 11/20/15 38.0 7.60 10.60
CPB 151120C00039000 C 11/20/15 39.0 7.80 9.10
CPB 151120C00040000 C 11/20/15 40.0 6.80 7.90
CPB 151120C00041000 C 11/20/15 41.0 6.00 7.10
CPB 151120C00042000 C 11/20/15 42.0 5.00 6.10
CPB 151120C00043000 C 11/20/15 43.0 4.30 5.30
CPB 151120C00044000 C 11/20/15 44.0 3.60 4.50
CPB 151120C00045000 C 11/20/15 45.0 3.00 3.80
CPB 151120C00046000 C 11/20/15 46.0 2.40 3.10
CPB 151120C00047000 C 11/20/15 47.0 1.95 2.50
CPB 151120C00048000 C 11/20/15 48.0 1.50 1.90
CPB 151120C00049000 C 11/20/15 49.0 1.15 1.50
CPB 151120C00050000 C 11/20/15 50.0 0.90 1.20
CPB 151120C00055000 C 11/20/15 55.0 0.15 0.45
CPB 151120C00060000 C 11/20/15 60.0 0.00 0.25
CPB 151120C00065000 C 11/20/15 65.0 0.00 0.25
CPB 151120P00031000 P 11/20/15 31.0 0.00 0.25
CPB 151120P00032000 P 11/20/15 32.0 0.00 0.30
CPB 151120P00033000 P 11/20/15 33.0 0.00 0.30
CPB 151120P00034000 P 11/20/15 34.0 0.00 0.35
CPB 151120P00035000 P 11/20/15 35.0 0.00 0.30
CPB 151120P00036000 P 11/20/15 36.0 0.05 0.30
CPB 151120P00037000 P 11/20/15 37.0 0.10 0.30
CPB 151120P00038000 P 11/20/15 38.0 0.15 0.35
CPB 151120P00039000 P 11/20/15 39.0 0.20 0.45
CPB 151120P00040000 P 11/20/15 40.0 0.35 0.55
CPB 151120P00041000 P 11/20/15 41.0 0.35 0.70
CPB 151120P00042000 P 11/20/15 42.0 0.60 0.90
CPB 151120P00043000 P 11/20/15 43.0 0.70 1.10
CPB 151120P00044000 P 11/20/15 44.0 1.10 1.40
CPB 151120P00045000 P 11/20/15 45.0 1.45 1.75
CPB 151120P00046000 P 11/20/15 46.0 1.60 2.15
CPB 151120P00047000 P 11/20/15 47.0 2.05 2.70
CPB 151120P00048000 P 11/20/15 48.0 2.50 3.30
CPB 151120P00049000 P 11/20/15 49.0 3.20 3.90
CPB 151120P00050000 P 11/20/15 50.0 3.70 4.70
CPB 151120P00055000 P 11/20/15 55.0 7.90 9.60
CPB 151120P00060000 P 11/20/15 60.0 11.50 15.00
CPB 151120P00065000 P 11/20/15 65.0 17.00 19.00
CPB 160115C00023000 C 01/15/16 23.0 23.00 25.40
CPB 160115C00025000 C 01/15/16 25.0 20.50 23.90
CPB 160115C00028000 C 01/15/16 28.0 17.40 20.90
CPB 160115C00030000 C 01/15/16 30.0 16.50 18.90
CPB 160115C00031000 C 01/15/16 31.0 15.50 18.00
CPB 160115C00032000 C 01/15/16 32.0 14.50 17.00
CPB 160115C00033000 C 01/15/16 33.0 13.50 15.00
CPB 160115C00034000 C 01/15/16 34.0 12.50 14.10
CPB 160115C00035000 C 01/15/16 35.0 11.40 14.00
CPB 160115C00036000 C 01/15/16 36.0 10.60 13.10
CPB 160115C00037000 C 01/15/16 37.0 9.50 12.10
CPB 160115C00038000 C 01/15/16 38.0 7.70 11.20
CPB 160115C00039000 C 01/15/16 39.0 7.50 9.10
CPB 160115C00040000 C 01/15/16 40.0 7.00 8.00
CPB 160115C00041000 C 01/15/16 41.0 6.20 7.20
CPB 160115C00042000 C 01/15/16 42.0 5.40 6.30
CPB 160115C00043000 C 01/15/16 43.0 4.60 5.60
CPB 160115C00044000 C 01/15/16 44.0 4.00 4.90
CPB 160115C00045000 C 01/15/16 45.0 3.30 4.20
CPB 160115C00046000 C 01/15/16 46.0 2.80 3.60
CPB 160115C00047000 C 01/15/16 47.0 2.35 3.10
CPB 160115C00048000 C 01/15/16 48.0 1.95 2.50
CPB 160115C00049000 C 01/15/16 49.0 1.60 2.05
CPB 160115C00050000 C 01/15/16 50.0 1.30 1.65
CPB 160115C00055000 C 01/15/16 55.0 0.35 0.55
CPB 160115C00060000 C 01/15/16 60.0 0.05 0.35
CPB 160115C00065000 C 01/15/16 65.0 0.00 0.25
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.15
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.25
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 0.35
CPB 160115P00032000 P 01/15/16 32.0 0.00 0.35
CPB 160115P00033000 P 01/15/16 33.0 0.00 0.30
CPB 160115P00034000 P 01/15/16 34.0 0.10 0.30
CPB 160115P00035000 P 01/15/16 35.0 0.10 0.45
CPB 160115P00036000 P 01/15/16 36.0 0.15 0.45
CPB 160115P00037000 P 01/15/16 37.0 0.20 0.50
CPB 160115P00038000 P 01/15/16 38.0 0.25 0.55
CPB 160115P00039000 P 01/15/16 39.0 0.35 0.85
CPB 160115P00040000 P 01/15/16 40.0 0.50 0.85
CPB 160115P00041000 P 01/15/16 41.0 0.65 1.05
CPB 160115P00042000 P 01/15/16 42.0 0.85 1.30
CPB 160115P00043000 P 01/15/16 43.0 1.10 1.60
CPB 160115P00044000 P 01/15/16 44.0 1.40 1.95
CPB 160115P00045000 P 01/15/16 45.0 1.85 2.35
CPB 160115P00046000 P 01/15/16 46.0 2.15 2.80
CPB 160115P00047000 P 01/15/16 47.0 2.60 3.40
CPB 160115P00048000 P 01/15/16 48.0 3.20 4.00
CPB 160115P00049000 P 01/15/16 49.0 3.70 4.60
CPB 160115P00050000 P 01/15/16 50.0 4.30 5.30
CPB 160115P00055000 P 01/15/16 55.0 8.40 9.50
CPB 160115P00060000 P 01/15/16 60.0 12.90 14.20
CPB 160115P00065000 P 01/15/16 65.0 17.00 19.90
CPB 160219C00034000 C 02/19/16 34.0 12.40 14.50
CPB 160219C00035000 C 02/19/16 35.0 11.10 14.20
CPB 160219C00036000 C 02/19/16 36.0 9.70 13.40
CPB 160219C00037000 C 02/19/16 37.0 8.20 12.20
CPB 160219C00038000 C 02/19/16 38.0 7.50 10.30
CPB 160219C00039000 C 02/19/16 39.0 7.50 9.30
CPB 160219C00040000 C 02/19/16 40.0 6.90 8.30
CPB 160219C00041000 C 02/19/16 41.0 5.90 7.90
CPB 160219C00042000 C 02/19/16 42.0 5.30 6.50
CPB 160219C00043000 C 02/19/16 43.0 4.30 6.90
CPB 160219C00044000 C 02/19/16 44.0 4.00 5.10
CPB 160219C00045000 C 02/19/16 45.0 3.40 4.50
CPB 160219C00046000 C 02/19/16 46.0 2.90 3.90
CPB 160219C00047000 C 02/19/16 47.0 2.40 3.30
CPB 160219C00048000 C 02/19/16 48.0 2.00 2.55
CPB 160219C00049000 C 02/19/16 49.0 1.65 2.25
CPB 160219C00050000 C 02/19/16 50.0 1.40 1.70
CPB 160219C00055000 C 02/19/16 55.0 0.30 0.80
CPB 160219C00060000 C 02/19/16 60.0 0.00 0.50
CPB 160219C00065000 C 02/19/16 65.0 0.00 0.40
CPB 160219C00070000 C 02/19/16 70.0 0.00 0.15
CPB 160219P00034000 P 02/19/16 34.0 0.00 0.55
CPB 160219P00035000 P 02/19/16 35.0 0.05 0.60
CPB 160219P00036000 P 02/19/16 36.0 0.15 0.60
CPB 160219P00037000 P 02/19/16 37.0 0.20 0.80
CPB 160219P00038000 P 02/19/16 38.0 0.30 0.85
CPB 160219P00039000 P 02/19/16 39.0 0.40 1.00
CPB 160219P00040000 P 02/19/16 40.0 0.55 1.10
CPB 160219P00041000 P 02/19/16 41.0 0.70 1.30
CPB 160219P00042000 P 02/19/16 42.0 0.90 1.50
CPB 160219P00043000 P 02/19/16 43.0 1.20 1.80
CPB 160219P00044000 P 02/19/16 44.0 1.50 2.10
CPB 160219P00045000 P 02/19/16 45.0 1.85 2.55
CPB 160219P00046000 P 02/19/16 46.0 2.25 3.10
CPB 160219P00047000 P 02/19/16 47.0 2.65 3.50
CPB 160219P00048000 P 02/19/16 48.0 3.10 4.10
CPB 160219P00049000 P 02/19/16 49.0 3.70 4.80
CPB 160219P00050000 P 02/19/16 50.0 4.40 5.50
CPB 160219P00055000 P 02/19/16 55.0 8.10 10.10
CPB 160219P00060000 P 02/19/16 60.0 12.80 14.70
CPB 160219P00065000 P 02/19/16 65.0 18.00 20.40
CPB 160219P00070000 P 02/19/16 70.0 22.10 24.80
CPB 170120C00023000 C 01/20/17 23.0 22.80 25.80
CPB 170120C00025000 C 01/20/17 25.0 20.00 24.20
CPB 170120C00028000 C 01/20/17 28.0 17.00 21.20
CPB 170120C00030000 C 01/20/17 30.0 15.10 19.20
CPB 170120C00033000 C 01/20/17 33.0 12.30 16.20
CPB 170120C00035000 C 01/20/17 35.0 10.50 14.40
CPB 170120C00038000 C 01/20/17 38.0 8.70 11.40
CPB 170120C00040000 C 01/20/17 40.0 7.20 9.40
CPB 170120C00042000 C 01/20/17 42.0 5.70 8.00
CPB 170120C00045000 C 01/20/17 45.0 4.10 6.00
CPB 170120C00047000 C 01/20/17 47.0 3.10 5.00
CPB 170120C00050000 C 01/20/17 50.0 2.10 3.80
CPB 170120C00055000 C 01/20/17 55.0 0.85 1.80
CPB 170120C00060000 C 01/20/17 60.0 0.15 1.35
CPB 170120C00065000 C 01/20/17 65.0 0.15 0.90
CPB 170120P00023000 P 01/20/17 23.0 0.00 0.30
CPB 170120P00025000 P 01/20/17 25.0 0.00 0.80
CPB 170120P00028000 P 01/20/17 28.0 0.00 0.90
CPB 170120P00030000 P 01/20/17 30.0 0.00 1.10
CPB 170120P00033000 P 01/20/17 33.0 0.00 3.70
CPB 170120P00035000 P 01/20/17 35.0 0.05 1.95
CPB 170120P00038000 P 01/20/17 38.0 1.05 2.20
CPB 170120P00040000 P 01/20/17 40.0 1.55 4.70
CPB 170120P00042000 P 01/20/17 42.0 1.55 3.50
CPB 170120P00045000 P 01/20/17 45.0 3.10 4.90
CPB 170120P00047000 P 01/20/17 47.0 4.00 5.90
CPB 170120P00050000 P 01/20/17 50.0 5.60 7.90
CPB 170120P00055000 P 01/20/17 55.0 9.20 11.60
CPB 170120P00060000 P 01/20/17 60.0 13.20 16.20
CPB 170120P00065000 P 01/20/17 65.0 17.80 20.80

OPRA data is delayed 15 minutes.