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 (2014-07-25)Premium Content

Campbell Soup Co (CPB)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 140920C00025000 C 09/20/14 25.0 18.90 20.00
CPB 140920C00026000 C 09/20/14 26.0 17.40 20.00
CPB 140920C00027000 C 09/20/14 27.0 16.40 19.00
CPB 140920C00028000 C 09/20/14 28.0 14.70 18.10
CPB 140920C00029000 C 09/20/14 29.0 13.60 17.10
CPB 140920C00030000 C 09/20/14 30.0 13.70 16.10
CPB 140920C00031000 C 09/20/14 31.0 12.40 14.40
CPB 140920C00032000 C 09/20/14 32.0 10.80 14.10
CPB 140920C00033000 C 09/20/14 33.0 10.60 13.10
CPB 140920C00034000 C 09/20/14 34.0 8.80 11.30
CPB 140920C00035000 C 09/20/14 35.0 8.60 11.10
CPB 140920C00036000 C 09/20/14 36.0 6.80 9.20
CPB 140920C00037000 C 09/20/14 37.0 7.00 8.00
CPB 140920C00038000 C 09/20/14 38.0 6.00 6.90
CPB 140920C00039000 C 09/20/14 39.0 5.00 6.00
CPB 140920C00040000 C 09/20/14 40.0 4.10 5.00
CPB 140920C00041000 C 09/20/14 41.0 3.20 4.10
CPB 140920C00042000 C 09/20/14 42.0 2.35 3.20
CPB 140920C00043000 C 09/20/14 43.0 1.60 2.25
CPB 140920C00044000 C 09/20/14 44.0 1.15 1.35
CPB 140920C00045000 C 09/20/14 45.0 0.75 0.80
CPB 140920C00046000 C 09/20/14 46.0 0.45 0.55
CPB 140920C00047000 C 09/20/14 47.0 0.30 0.40
CPB 140920C00048000 C 09/20/14 48.0 0.25 0.30
CPB 140920C00049000 C 09/20/14 49.0 0.10 0.30
CPB 140920C00050000 C 09/20/14 50.0 0.10 0.35
CPB 140920C00055000 C 09/20/14 55.0 0.00 0.25
CPB 140920C00060000 C 09/20/14 60.0 0.00 0.35
CPB 140920P00025000 P 09/20/14 25.0 0.00 0.25
CPB 140920P00026000 P 09/20/14 26.0 0.00 0.25
CPB 140920P00027000 P 09/20/14 27.0 0.00 0.40
CPB 140920P00028000 P 09/20/14 28.0 0.00 0.25
CPB 140920P00029000 P 09/20/14 29.0 0.00 0.25
CPB 140920P00030000 P 09/20/14 30.0 0.00 0.25
CPB 140920P00031000 P 09/20/14 31.0 0.00 0.35
CPB 140920P00032000 P 09/20/14 32.0 0.00 0.20
CPB 140920P00033000 P 09/20/14 33.0 0.00 0.35
CPB 140920P00034000 P 09/20/14 34.0 0.00 0.35
CPB 140920P00035000 P 09/20/14 35.0 0.00 0.05
CPB 140920P00036000 P 09/20/14 36.0 0.00 0.35
CPB 140920P00037000 P 09/20/14 37.0 0.00 0.35
CPB 140920P00038000 P 09/20/14 38.0 0.00 0.35
CPB 140920P00039000 P 09/20/14 39.0 0.00 0.10
CPB 140920P00040000 P 09/20/14 40.0 0.00 0.25
CPB 140920P00041000 P 09/20/14 41.0 0.00 0.25
CPB 140920P00042000 P 09/20/14 42.0 0.15 0.35
CPB 140920P00043000 P 09/20/14 43.0 0.35 0.55
CPB 140920P00044000 P 09/20/14 44.0 0.75 0.85
CPB 140920P00045000 P 09/20/14 45.0 1.25 1.40
CPB 140920P00046000 P 09/20/14 46.0 1.95 2.30
CPB 140920P00047000 P 09/20/14 47.0 2.70 3.30
CPB 140920P00048000 P 09/20/14 48.0 3.60 4.40
CPB 140920P00049000 P 09/20/14 49.0 4.50 5.30
CPB 140920P00050000 P 09/20/14 50.0 5.50 5.90
CPB 140920P00055000 P 09/20/14 55.0 10.20 11.30
CPB 140920P00060000 P 09/20/14 60.0 15.20 16.20
CPB 141018C00036000 C 10/18/14 36.0 7.80 9.00
CPB 141018C00037000 C 10/18/14 37.0 6.60 8.60
CPB 141018C00038000 C 10/18/14 38.0 5.70 7.10
CPB 141018C00039000 C 10/18/14 39.0 4.70 6.00
CPB 141018C00040000 C 10/18/14 40.0 3.70 4.90
CPB 141018C00041000 C 10/18/14 41.0 3.40 4.10
CPB 141018C00042000 C 10/18/14 42.0 2.50 3.30
CPB 141018C00043000 C 10/18/14 43.0 1.90 2.35
CPB 141018C00044000 C 10/18/14 44.0 1.40 1.60
CPB 141018C00045000 C 10/18/14 45.0 1.00 1.15
CPB 141018C00046000 C 10/18/14 46.0 0.75 0.80
CPB 141018C00047000 C 10/18/14 47.0 0.45 0.70
CPB 141018C00048000 C 10/18/14 48.0 0.35 0.50
CPB 141018C00049000 C 10/18/14 49.0 0.25 0.50
CPB 141018C00050000 C 10/18/14 50.0 0.20 0.40
CPB 141018C00055000 C 10/18/14 55.0 0.05 0.30
CPB 141018C00060000 C 10/18/14 60.0 0.00 0.30
CPB 141018P00036000 P 10/18/14 36.0 0.00 0.20
CPB 141018P00037000 P 10/18/14 37.0 0.00 0.20
CPB 141018P00038000 P 10/18/14 38.0 0.00 0.25
CPB 141018P00039000 P 10/18/14 39.0 0.00 0.25
CPB 141018P00040000 P 10/18/14 40.0 0.15 0.30
CPB 141018P00041000 P 10/18/14 41.0 0.20 0.45
CPB 141018P00042000 P 10/18/14 42.0 0.45 0.65
CPB 141018P00043000 P 10/18/14 43.0 0.75 0.90
CPB 141018P00044000 P 10/18/14 44.0 1.20 1.35
CPB 141018P00045000 P 10/18/14 45.0 1.75 1.95
CPB 141018P00046000 P 10/18/14 46.0 2.45 2.75
CPB 141018P00047000 P 10/18/14 47.0 3.20 4.00
CPB 141018P00048000 P 10/18/14 48.0 4.00 4.90
CPB 141018P00049000 P 10/18/14 49.0 4.90 5.60
CPB 141018P00050000 P 10/18/14 50.0 5.80 6.60
CPB 141018P00055000 P 10/18/14 55.0 9.20 12.70
CPB 141018P00060000 P 10/18/14 60.0 15.30 17.40
CPB 141122C00025000 C 11/22/14 25.0 18.50 20.10
CPB 141122C00026000 C 11/22/14 26.0 16.30 19.40
CPB 141122C00027000 C 11/22/14 27.0 15.20 18.40
CPB 141122C00028000 C 11/22/14 28.0 14.20 18.70
CPB 141122C00029000 C 11/22/14 29.0 13.20 16.00
CPB 141122C00030000 C 11/22/14 30.0 12.70 16.70
CPB 141122C00031000 C 11/22/14 31.0 11.80 15.70
CPB 141122C00032000 C 11/22/14 32.0 10.70 14.60
CPB 141122C00033000 C 11/22/14 33.0 9.80 13.70
CPB 141122C00034000 C 11/22/14 34.0 8.70 12.20
CPB 141122C00035000 C 11/22/14 35.0 8.10 11.60
CPB 141122C00036000 C 11/22/14 36.0 7.10 10.30
CPB 141122C00037000 C 11/22/14 37.0 6.30 9.50
CPB 141122C00038000 C 11/22/14 38.0 5.30 7.10
CPB 141122C00039000 C 11/22/14 39.0 4.40 6.20
CPB 141122C00040000 C 11/22/14 40.0 4.40 5.00
CPB 141122C00041000 C 11/22/14 41.0 3.60 4.20
CPB 141122C00042000 C 11/22/14 42.0 2.75 3.70
CPB 141122C00043000 C 11/22/14 43.0 2.25 2.65
CPB 141122C00044000 C 11/22/14 44.0 1.75 2.00
CPB 141122C00045000 C 11/22/14 45.0 1.40 1.55
CPB 141122C00046000 C 11/22/14 46.0 0.95 1.20
CPB 141122C00047000 C 11/22/14 47.0 0.75 0.95
CPB 141122C00048000 C 11/22/14 48.0 0.60 0.70
CPB 141122C00049000 C 11/22/14 49.0 0.30 0.65
CPB 141122C00050000 C 11/22/14 50.0 0.40 0.50
CPB 141122C00055000 C 11/22/14 55.0 0.00 0.25
CPB 141122C00060000 C 11/22/14 60.0 0.00 0.25
CPB 141122P00025000 P 11/22/14 25.0 0.00 0.45
CPB 141122P00026000 P 11/22/14 26.0 0.00 0.30
CPB 141122P00027000 P 11/22/14 27.0 0.00 0.40
CPB 141122P00028000 P 11/22/14 28.0 0.00 0.45
CPB 141122P00029000 P 11/22/14 29.0 0.00 0.45
CPB 141122P00030000 P 11/22/14 30.0 0.00 0.30
CPB 141122P00031000 P 11/22/14 31.0 0.00 0.30
CPB 141122P00032000 P 11/22/14 32.0 0.00 0.25
CPB 141122P00033000 P 11/22/14 33.0 0.00 0.25
CPB 141122P00034000 P 11/22/14 34.0 0.00 0.25
CPB 141122P00035000 P 11/22/14 35.0 0.00 0.25
CPB 141122P00036000 P 11/22/14 36.0 0.00 0.25
CPB 141122P00037000 P 11/22/14 37.0 0.00 0.25
CPB 141122P00038000 P 11/22/14 38.0 0.10 0.35
CPB 141122P00039000 P 11/22/14 39.0 0.15 0.45
CPB 141122P00040000 P 11/22/14 40.0 0.30 0.60
CPB 141122P00041000 P 11/22/14 41.0 0.45 0.70
CPB 141122P00042000 P 11/22/14 42.0 0.70 1.00
CPB 141122P00043000 P 11/22/14 43.0 1.10 1.35
CPB 141122P00044000 P 11/22/14 44.0 1.60 1.80
CPB 141122P00045000 P 11/22/14 45.0 2.15 2.35
CPB 141122P00046000 P 11/22/14 46.0 2.75 3.20
CPB 141122P00047000 P 11/22/14 47.0 3.40 4.40
CPB 141122P00048000 P 11/22/14 48.0 4.20 5.10
CPB 141122P00049000 P 11/22/14 49.0 5.10 5.90
CPB 141122P00050000 P 11/22/14 50.0 6.00 6.80
CPB 141122P00055000 P 11/22/14 55.0 9.20 13.00
CPB 141122P00060000 P 11/22/14 60.0 15.30 16.90
CPB 150117C00018000 C 01/17/15 18.0 24.60 28.50
CPB 150117C00020000 C 01/17/15 20.0 22.20 26.70
CPB 150117C00023000 C 01/17/15 23.0 19.40 23.30
CPB 150117C00024000 C 01/17/15 24.0 18.20 22.60
CPB 150117C00025000 C 01/17/15 25.0 17.50 21.60
CPB 150117C00026000 C 01/17/15 26.0 16.30 20.50
CPB 150117C00027000 C 01/17/15 27.0 15.50 19.70
CPB 150117C00028000 C 01/17/15 28.0 14.80 18.20
CPB 150117C00029000 C 01/17/15 29.0 13.80 17.20
CPB 150117C00030000 C 01/17/15 30.0 12.80 16.10
CPB 150117C00031000 C 01/17/15 31.0 11.80 15.20
CPB 150117C00032000 C 01/17/15 32.0 11.70 12.90
CPB 150117C00033000 C 01/17/15 33.0 10.30 12.90
CPB 150117C00034000 C 01/17/15 34.0 9.40 11.40
CPB 150117C00035000 C 01/17/15 35.0 8.50 10.00
CPB 150117C00036000 C 01/17/15 36.0 7.70 9.40
CPB 150117C00037000 C 01/17/15 37.0 7.10 8.10
CPB 150117C00038000 C 01/17/15 38.0 6.20 7.10
CPB 150117C00039000 C 01/17/15 39.0 4.90 6.40
CPB 150117C00040000 C 01/17/15 40.0 4.50 5.60
CPB 150117C00041000 C 01/17/15 41.0 3.70 4.70
CPB 150117C00042000 C 01/17/15 42.0 3.10 3.80
CPB 150117C00043000 C 01/17/15 43.0 2.40 2.85
CPB 150117C00044000 C 01/17/15 44.0 1.90 2.35
CPB 150117C00045000 C 01/17/15 45.0 1.45 1.90
CPB 150117C00046000 C 01/17/15 46.0 1.10 1.40
CPB 150117C00047000 C 01/17/15 47.0 0.80 1.20
CPB 150117C00048000 C 01/17/15 48.0 0.60 0.95
CPB 150117C00049000 C 01/17/15 49.0 0.45 0.80
CPB 150117C00050000 C 01/17/15 50.0 0.40 0.55
CPB 150117C00055000 C 01/17/15 55.0 0.05 0.35
CPB 150117C00060000 C 01/17/15 60.0 0.00 0.30
CPB 150117C00065000 C 01/17/15 65.0 0.00 0.30
CPB 150117P00018000 P 01/17/15 18.0 0.00 0.25
CPB 150117P00020000 P 01/17/15 20.0 0.00 0.25
CPB 150117P00023000 P 01/17/15 23.0 0.00 0.25
CPB 150117P00024000 P 01/17/15 24.0 0.00 0.25
CPB 150117P00025000 P 01/17/15 25.0 0.00 0.25
CPB 150117P00026000 P 01/17/15 26.0 0.00 0.30
CPB 150117P00027000 P 01/17/15 27.0 0.00 0.30
CPB 150117P00028000 P 01/17/15 28.0 0.00 0.30
CPB 150117P00029000 P 01/17/15 29.0 0.00 0.30
CPB 150117P00030000 P 01/17/15 30.0 0.00 0.25
CPB 150117P00031000 P 01/17/15 31.0 0.00 0.25
CPB 150117P00032000 P 01/17/15 32.0 0.00 0.25
CPB 150117P00033000 P 01/17/15 33.0 0.00 0.25
CPB 150117P00034000 P 01/17/15 34.0 0.00 0.30
CPB 150117P00035000 P 01/17/15 35.0 0.10 0.30
CPB 150117P00036000 P 01/17/15 36.0 0.00 0.35
CPB 150117P00037000 P 01/17/15 37.0 0.25 0.45
CPB 150117P00038000 P 01/17/15 38.0 0.15 0.55
CPB 150117P00039000 P 01/17/15 39.0 0.20 0.75
CPB 150117P00040000 P 01/17/15 40.0 0.65 0.85
CPB 150117P00041000 P 01/17/15 41.0 0.80 1.10
CPB 150117P00042000 P 01/17/15 42.0 1.10 1.35
CPB 150117P00043000 P 01/17/15 43.0 1.50 1.75
CPB 150117P00044000 P 01/17/15 44.0 2.00 2.20
CPB 150117P00045000 P 01/17/15 45.0 2.50 2.80
CPB 150117P00046000 P 01/17/15 46.0 3.10 3.70
CPB 150117P00047000 P 01/17/15 47.0 3.50 4.80
CPB 150117P00048000 P 01/17/15 48.0 4.60 5.20
CPB 150117P00049000 P 01/17/15 49.0 5.40 6.10
CPB 150117P00050000 P 01/17/15 50.0 6.20 7.00
CPB 150117P00055000 P 01/17/15 55.0 10.70 12.20
CPB 150117P00060000 P 01/17/15 60.0 14.40 18.00
CPB 150117P00065000 P 01/17/15 65.0 20.40 22.40
CPB 150220C00023000 C 02/20/15 23.0 19.60 23.50
CPB 150220C00024000 C 02/20/15 24.0 18.10 22.70
CPB 150220C00025000 C 02/20/15 25.0 17.50 21.10
CPB 150220C00026000 C 02/20/15 26.0 16.70 20.30
CPB 150220C00027000 C 02/20/15 27.0 15.30 19.40
CPB 150220C00028000 C 02/20/15 28.0 14.50 18.30
CPB 150220C00029000 C 02/20/15 29.0 13.70 17.00
CPB 150220C00030000 C 02/20/15 30.0 12.50 16.20
CPB 150220C00031000 C 02/20/15 31.0 11.60 15.30
CPB 150220C00032000 C 02/20/15 32.0 10.60 14.20
CPB 150220C00033000 C 02/20/15 33.0 9.40 13.40
CPB 150220C00034000 C 02/20/15 34.0 8.80 12.30
CPB 150220C00035000 C 02/20/15 35.0 8.00 9.80
CPB 150220C00036000 C 02/20/15 36.0 6.90 10.20
CPB 150220C00037000 C 02/20/15 37.0 6.70 8.20
CPB 150220C00038000 C 02/20/15 38.0 5.00 8.40
CPB 150220C00039000 C 02/20/15 39.0 5.40 6.40
CPB 150220C00040000 C 02/20/15 40.0 4.60 5.60
CPB 150220C00041000 C 02/20/15 41.0 3.60 5.00
CPB 150220C00042000 C 02/20/15 42.0 3.20 4.20
CPB 150220C00043000 C 02/20/15 43.0 2.50 3.20
CPB 150220C00044000 C 02/20/15 44.0 2.00 2.60
CPB 150220C00045000 C 02/20/15 45.0 1.70 2.25
CPB 150220C00046000 C 02/20/15 46.0 1.20 1.55
CPB 150220C00047000 C 02/20/15 47.0 0.90 1.35
CPB 150220C00048000 C 02/20/15 48.0 0.65 1.45
CPB 150220C00049000 C 02/20/15 49.0 0.45 1.15
CPB 150220C00050000 C 02/20/15 50.0 0.30 0.70
CPB 150220C00055000 C 02/20/15 55.0 0.00 0.65
CPB 150220C00060000 C 02/20/15 60.0 0.00 0.25
CPB 150220C00065000 C 02/20/15 65.0 0.00 0.25
CPB 150220P00023000 P 02/20/15 23.0 0.00 0.35
CPB 150220P00024000 P 02/20/15 24.0 0.00 0.25
CPB 150220P00025000 P 02/20/15 25.0 0.00 0.30
CPB 150220P00026000 P 02/20/15 26.0 0.00 0.30
CPB 150220P00027000 P 02/20/15 27.0 0.00 0.30
CPB 150220P00028000 P 02/20/15 28.0 0.00 0.25
CPB 150220P00029000 P 02/20/15 29.0 0.00 0.30
CPB 150220P00030000 P 02/20/15 30.0 0.00 0.30
CPB 150220P00031000 P 02/20/15 31.0 0.00 0.25
CPB 150220P00032000 P 02/20/15 32.0 0.00 0.25
CPB 150220P00033000 P 02/20/15 33.0 0.00 0.25
CPB 150220P00034000 P 02/20/15 34.0 0.00 0.30
CPB 150220P00035000 P 02/20/15 35.0 0.05 0.35
CPB 150220P00036000 P 02/20/15 36.0 0.10 0.40
CPB 150220P00037000 P 02/20/15 37.0 0.20 0.55
CPB 150220P00038000 P 02/20/15 38.0 0.35 0.55
CPB 150220P00039000 P 02/20/15 39.0 0.50 0.85
CPB 150220P00040000 P 02/20/15 40.0 0.70 1.05
CPB 150220P00041000 P 02/20/15 41.0 0.95 1.35
CPB 150220P00042000 P 02/20/15 42.0 1.30 1.75
CPB 150220P00043000 P 02/20/15 43.0 1.70 2.05
CPB 150220P00044000 P 02/20/15 44.0 2.15 2.60
CPB 150220P00045000 P 02/20/15 45.0 2.70 3.20
CPB 150220P00046000 P 02/20/15 46.0 3.30 3.90
CPB 150220P00047000 P 02/20/15 47.0 4.00 4.50
CPB 150220P00048000 P 02/20/15 48.0 4.70 5.50
CPB 150220P00049000 P 02/20/15 49.0 5.50 6.10
CPB 150220P00050000 P 02/20/15 50.0 6.00 7.30
CPB 150220P00055000 P 02/20/15 55.0 9.60 13.00
CPB 150220P00060000 P 02/20/15 60.0 14.40 18.40
CPB 150220P00065000 P 02/20/15 65.0 19.00 23.20
CPB 160115C00023000 C 01/15/16 23.0 19.10 23.80
CPB 160115C00025000 C 01/15/16 25.0 17.10 21.80
CPB 160115C00028000 C 01/15/16 28.0 14.10 18.80
CPB 160115C00030000 C 01/15/16 30.0 12.10 16.80
CPB 160115C00033000 C 01/15/16 33.0 9.20 13.80
CPB 160115C00035000 C 01/15/16 35.0 9.20 10.40
CPB 160115C00038000 C 01/15/16 38.0 5.10 9.60
CPB 160115C00040000 C 01/15/16 40.0 3.50 6.70
CPB 160115C00042000 C 01/15/16 42.0 2.30 6.90
CPB 160115C00045000 C 01/15/16 45.0 3.00 4.00
CPB 160115C00047000 C 01/15/16 47.0 0.20 4.30
CPB 160115C00050000 C 01/15/16 50.0 0.00 3.10
CPB 160115C00055000 C 01/15/16 55.0 0.30 1.85
CPB 160115C00060000 C 01/15/16 60.0 0.00 0.85
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.50
CPB 160115P00025000 P 01/15/16 25.0 0.05 1.15
CPB 160115P00028000 P 01/15/16 28.0 0.00 1.15
CPB 160115P00030000 P 01/15/16 30.0 0.15 0.65
CPB 160115P00033000 P 01/15/16 33.0 0.50 1.05
CPB 160115P00035000 P 01/15/16 35.0 0.00 2.80
CPB 160115P00038000 P 01/15/16 38.0 0.85 4.20
CPB 160115P00040000 P 01/15/16 40.0 0.30 4.70
CPB 160115P00042000 P 01/15/16 42.0 1.20 5.80
CPB 160115P00045000 P 01/15/16 45.0 3.00 7.20
CPB 160115P00047000 P 01/15/16 47.0 4.30 8.60
CPB 160115P00050000 P 01/15/16 50.0 6.50 10.80
CPB 160115P00055000 P 01/15/16 55.0 10.60 15.00
CPB 160115P00060000 P 01/15/16 60.0 15.10 19.50

OPRA data is delayed 15 minutes.