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 (2015-01-23)Premium Content

Campbell Soup Co (CPB)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150220C00023000 C 02/20/15 23.0 21.90 24.20
CPB 150220C00024000 C 02/20/15 24.0 20.00 24.10
CPB 150220C00025000 C 02/20/15 25.0 19.00 23.10
CPB 150220C00026000 C 02/20/15 26.0 18.00 21.80
CPB 150220C00027000 C 02/20/15 27.0 17.00 20.80
CPB 150220C00028000 C 02/20/15 28.0 16.00 19.80
CPB 150220C00029000 C 02/20/15 29.0 15.00 18.80
CPB 150220C00030000 C 02/20/15 30.0 13.80 17.80
CPB 150220C00031000 C 02/20/15 31.0 13.10 15.50
CPB 150220C00032000 C 02/20/15 32.0 12.00 14.40
CPB 150220C00033000 C 02/20/15 33.0 11.00 13.70
CPB 150220C00034000 C 02/20/15 34.0 10.30 12.30
CPB 150220C00035000 C 02/20/15 35.0 9.70 11.30
CPB 150220C00036000 C 02/20/15 36.0 8.40 10.30
CPB 150220C00037000 C 02/20/15 37.0 7.40 9.30
CPB 150220C00038000 C 02/20/15 38.0 6.50 8.30
CPB 150220C00039000 C 02/20/15 39.0 5.40 7.30
CPB 150220C00040000 C 02/20/15 40.0 4.50 6.30
CPB 150220C00041000 C 02/20/15 41.0 4.50 5.20
CPB 150220C00042000 C 02/20/15 42.0 3.50 4.70
CPB 150220C00043000 C 02/20/15 43.0 2.65 3.70
CPB 150220C00044000 C 02/20/15 44.0 1.80 2.80
CPB 150220C00045000 C 02/20/15 45.0 1.15 1.60
CPB 150220C00046000 C 02/20/15 46.0 0.60 1.00
CPB 150220C00047000 C 02/20/15 47.0 0.30 0.60
CPB 150220C00048000 C 02/20/15 48.0 0.15 0.45
CPB 150220C00049000 C 02/20/15 49.0 0.00 0.40
CPB 150220C00050000 C 02/20/15 50.0 0.00 0.15
CPB 150220C00055000 C 02/20/15 55.0 0.00 0.25
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 0.25
CPB 150220P00024000 P 02/20/15 24.0 0.00 0.25
CPB 150220P00025000 P 02/20/15 25.0 0.00 0.25
CPB 150220P00026000 P 02/20/15 26.0 0.00 0.25
CPB 150220P00027000 P 02/20/15 27.0 0.00 0.25
CPB 150220P00028000 P 02/20/15 28.0 0.00 0.25
CPB 150220P00029000 P 02/20/15 29.0 0.00 0.25
CPB 150220P00030000 P 02/20/15 30.0 0.00 0.25
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 0.25
CPB 150220P00035000 P 02/20/15 35.0 0.00 0.25
CPB 150220P00036000 P 02/20/15 36.0 0.00 0.25
CPB 150220P00037000 P 02/20/15 37.0 0.00 0.25
CPB 150220P00038000 P 02/20/15 38.0 0.00 0.25
CPB 150220P00039000 P 02/20/15 39.0 0.00 0.25
CPB 150220P00040000 P 02/20/15 40.0 0.00 0.25
CPB 150220P00041000 P 02/20/15 41.0 0.00 0.25
CPB 150220P00042000 P 02/20/15 42.0 0.00 0.25
CPB 150220P00043000 P 02/20/15 43.0 0.00 0.25
CPB 150220P00044000 P 02/20/15 44.0 0.15 0.40
CPB 150220P00045000 P 02/20/15 45.0 0.40 0.65
CPB 150220P00046000 P 02/20/15 46.0 0.85 1.15
CPB 150220P00047000 P 02/20/15 47.0 1.50 1.95
CPB 150220P00048000 P 02/20/15 48.0 1.85 2.75
CPB 150220P00049000 P 02/20/15 49.0 2.50 3.70
CPB 150220P00050000 P 02/20/15 50.0 3.50 4.70
CPB 150220P00055000 P 02/20/15 55.0 7.30 10.60
CPB 150220P00060000 P 02/20/15 60.0 11.90 15.80
CPB 150220P00065000 P 02/20/15 65.0 17.20 20.50
CPB 150320C00038000 C 03/20/15 38.0 7.50 8.90
CPB 150320C00039000 C 03/20/15 39.0 6.60 7.90
CPB 150320C00040000 C 03/20/15 40.0 5.60 7.00
CPB 150320C00041000 C 03/20/15 41.0 4.70 6.00
CPB 150320C00042000 C 03/20/15 42.0 3.80 4.90
CPB 150320C00043000 C 03/20/15 43.0 3.00 4.10
CPB 150320C00044000 C 03/20/15 44.0 2.30 3.00
CPB 150320C00045000 C 03/20/15 45.0 1.65 2.15
CPB 150320C00046000 C 03/20/15 46.0 1.10 1.50
CPB 150320C00047000 C 03/20/15 47.0 0.70 1.05
CPB 150320C00048000 C 03/20/15 48.0 0.40 0.75
CPB 150320C00049000 C 03/20/15 49.0 0.25 0.70
CPB 150320C00050000 C 03/20/15 50.0 0.05 0.40
CPB 150320C00055000 C 03/20/15 55.0 0.00 0.25
CPB 150320C00060000 C 03/20/15 60.0 0.00 0.25
CPB 150320C00065000 C 03/20/15 65.0 0.00 0.25
CPB 150320P00038000 P 03/20/15 38.0 0.00 0.25
CPB 150320P00039000 P 03/20/15 39.0 0.00 0.25
CPB 150320P00040000 P 03/20/15 40.0 0.00 0.30
CPB 150320P00041000 P 03/20/15 41.0 0.00 0.35
CPB 150320P00042000 P 03/20/15 42.0 0.10 0.55
CPB 150320P00043000 P 03/20/15 43.0 0.35 0.60
CPB 150320P00044000 P 03/20/15 44.0 0.50 0.80
CPB 150320P00045000 P 03/20/15 45.0 0.80 1.15
CPB 150320P00046000 P 03/20/15 46.0 1.35 1.60
CPB 150320P00047000 P 03/20/15 47.0 1.90 2.20
CPB 150320P00048000 P 03/20/15 48.0 2.45 2.95
CPB 150320P00049000 P 03/20/15 49.0 2.80 3.80
CPB 150320P00050000 P 03/20/15 50.0 3.70 4.70
CPB 150320P00055000 P 03/20/15 55.0 7.20 10.50
CPB 150320P00060000 P 03/20/15 60.0 12.20 15.80
CPB 150320P00065000 P 03/20/15 65.0 17.20 20.50
CPB 150515C00023000 C 05/15/15 23.0 21.40 24.70
CPB 150515C00024000 C 05/15/15 24.0 20.30 23.90
CPB 150515C00025000 C 05/15/15 25.0 19.30 22.90
CPB 150515C00026000 C 05/15/15 26.0 18.40 22.00
CPB 150515C00027000 C 05/15/15 27.0 17.30 21.00
CPB 150515C00028000 C 05/15/15 28.0 16.60 19.60
CPB 150515C00029000 C 05/15/15 29.0 15.30 18.90
CPB 150515C00030000 C 05/15/15 30.0 14.30 17.90
CPB 150515C00031000 C 05/15/15 31.0 13.60 16.60
CPB 150515C00032000 C 05/15/15 32.0 12.60 15.60
CPB 150515C00033000 C 05/15/15 33.0 11.40 14.90
CPB 150515C00034000 C 05/15/15 34.0 10.40 13.90
CPB 150515C00035000 C 05/15/15 35.0 9.50 12.90
CPB 150515C00036000 C 05/15/15 36.0 8.70 11.70
CPB 150515C00037000 C 05/15/15 37.0 7.60 10.80
CPB 150515C00038000 C 05/15/15 38.0 6.60 10.00
CPB 150515C00039000 C 05/15/15 39.0 6.60 8.00
CPB 150515C00040000 C 05/15/15 40.0 5.80 7.10
CPB 150515C00041000 C 05/15/15 41.0 4.90 6.10
CPB 150515C00042000 C 05/15/15 42.0 4.10 5.10
CPB 150515C00043000 C 05/15/15 43.0 3.30 4.30
CPB 150515C00044000 C 05/15/15 44.0 2.65 3.20
CPB 150515C00045000 C 05/15/15 45.0 2.10 2.55
CPB 150515C00046000 C 05/15/15 46.0 1.55 1.95
CPB 150515C00047000 C 05/15/15 47.0 1.15 1.50
CPB 150515C00048000 C 05/15/15 48.0 0.80 1.10
CPB 150515C00049000 C 05/15/15 49.0 0.55 0.85
CPB 150515C00050000 C 05/15/15 50.0 0.40 0.70
CPB 150515C00055000 C 05/15/15 55.0 0.00 0.40
CPB 150515C00060000 C 05/15/15 60.0 0.00 0.25
CPB 150515P00023000 P 05/15/15 23.0 0.00 0.25
CPB 150515P00024000 P 05/15/15 24.0 0.00 0.25
CPB 150515P00025000 P 05/15/15 25.0 0.00 0.25
CPB 150515P00026000 P 05/15/15 26.0 0.00 0.25
CPB 150515P00027000 P 05/15/15 27.0 0.00 0.25
CPB 150515P00028000 P 05/15/15 28.0 0.00 0.25
CPB 150515P00029000 P 05/15/15 29.0 0.00 0.25
CPB 150515P00030000 P 05/15/15 30.0 0.00 0.25
CPB 150515P00031000 P 05/15/15 31.0 0.00 0.25
CPB 150515P00032000 P 05/15/15 32.0 0.00 0.25
CPB 150515P00033000 P 05/15/15 33.0 0.00 0.25
CPB 150515P00034000 P 05/15/15 34.0 0.00 0.25
CPB 150515P00035000 P 05/15/15 35.0 0.00 0.25
CPB 150515P00036000 P 05/15/15 36.0 0.00 0.30
CPB 150515P00037000 P 05/15/15 37.0 0.00 0.30
CPB 150515P00038000 P 05/15/15 38.0 0.05 0.50
CPB 150515P00039000 P 05/15/15 39.0 0.05 0.50
CPB 150515P00040000 P 05/15/15 40.0 0.15 0.60
CPB 150515P00041000 P 05/15/15 41.0 0.40 0.75
CPB 150515P00042000 P 05/15/15 42.0 0.50 0.80
CPB 150515P00043000 P 05/15/15 43.0 0.70 1.05
CPB 150515P00044000 P 05/15/15 44.0 0.95 1.40
CPB 150515P00045000 P 05/15/15 45.0 1.30 1.80
CPB 150515P00046000 P 05/15/15 46.0 1.80 2.30
CPB 150515P00047000 P 05/15/15 47.0 2.40 2.90
CPB 150515P00048000 P 05/15/15 48.0 3.10 3.60
CPB 150515P00049000 P 05/15/15 49.0 3.50 4.40
CPB 150515P00050000 P 05/15/15 50.0 4.20 5.20
CPB 150515P00055000 P 05/15/15 55.0 7.50 10.90
CPB 150515P00060000 P 05/15/15 60.0 12.40 15.90
CPB 150821C00031000 C 08/21/15 31.0 13.40 17.00
CPB 150821C00032000 C 08/21/15 32.0 12.30 16.10
CPB 150821C00033000 C 08/21/15 33.0 11.30 15.10
CPB 150821C00034000 C 08/21/15 34.0 11.10 14.10
CPB 150821C00035000 C 08/21/15 35.0 10.10 13.00
CPB 150821C00036000 C 08/21/15 36.0 8.60 12.00
CPB 150821C00037000 C 08/21/15 37.0 7.60 11.00
CPB 150821C00038000 C 08/21/15 38.0 6.70 10.10
CPB 150821C00039000 C 08/21/15 39.0 5.80 9.20
CPB 150821C00040000 C 08/21/15 40.0 5.00 8.30
CPB 150821C00041000 C 08/21/15 41.0 4.00 7.50
CPB 150821C00042000 C 08/21/15 42.0 3.40 6.70
CPB 150821C00043000 C 08/21/15 43.0 3.60 5.10
CPB 150821C00044000 C 08/21/15 44.0 3.10 4.10
CPB 150821C00045000 C 08/21/15 45.0 2.60 3.20
CPB 150821C00046000 C 08/21/15 46.0 2.10 2.55
CPB 150821C00047000 C 08/21/15 47.0 1.70 2.10
CPB 150821C00048000 C 08/21/15 48.0 1.30 1.70
CPB 150821C00049000 C 08/21/15 49.0 1.05 1.55
CPB 150821C00050000 C 08/21/15 50.0 0.75 1.20
CPB 150821C00055000 C 08/21/15 55.0 0.00 0.65
CPB 150821C00060000 C 08/21/15 60.0 0.00 1.75
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.50
CPB 150821P00032000 P 08/21/15 32.0 0.00 0.50
CPB 150821P00033000 P 08/21/15 33.0 0.00 0.50
CPB 150821P00034000 P 08/21/15 34.0 0.00 0.50
CPB 150821P00035000 P 08/21/15 35.0 0.00 0.55
CPB 150821P00036000 P 08/21/15 36.0 0.00 0.60
CPB 150821P00037000 P 08/21/15 37.0 0.00 2.05
CPB 150821P00038000 P 08/21/15 38.0 0.00 2.15
CPB 150821P00039000 P 08/21/15 39.0 0.30 0.90
CPB 150821P00040000 P 08/21/15 40.0 0.50 1.05
CPB 150821P00041000 P 08/21/15 41.0 0.70 1.25
CPB 150821P00042000 P 08/21/15 42.0 0.90 1.35
CPB 150821P00043000 P 08/21/15 43.0 1.25 1.75
CPB 150821P00044000 P 08/21/15 44.0 1.60 2.10
CPB 150821P00045000 P 08/21/15 45.0 2.00 2.55
CPB 150821P00046000 P 08/21/15 46.0 2.40 3.10
CPB 150821P00047000 P 08/21/15 47.0 2.90 3.70
CPB 150821P00048000 P 08/21/15 48.0 3.60 4.40
CPB 150821P00049000 P 08/21/15 49.0 4.20 5.70
CPB 150821P00050000 P 08/21/15 50.0 3.60 6.00
CPB 150821P00055000 P 08/21/15 55.0 7.90 11.30
CPB 150821P00060000 P 08/21/15 60.0 12.70 16.20
CPB 160115C00023000 C 01/15/16 23.0 21.00 25.20
CPB 160115C00025000 C 01/15/16 25.0 19.00 23.20
CPB 160115C00028000 C 01/15/16 28.0 16.00 20.20
CPB 160115C00030000 C 01/15/16 30.0 14.00 18.20
CPB 160115C00033000 C 01/15/16 33.0 11.10 15.30
CPB 160115C00035000 C 01/15/16 35.0 9.10 13.30
CPB 160115C00038000 C 01/15/16 38.0 6.40 10.90
CPB 160115C00040000 C 01/15/16 40.0 4.70 9.30
CPB 160115C00042000 C 01/15/16 42.0 3.20 7.70
CPB 160115C00045000 C 01/15/16 45.0 1.45 5.90
CPB 160115C00047000 C 01/15/16 47.0 1.85 4.90
CPB 160115C00050000 C 01/15/16 50.0 1.05 3.50
CPB 160115C00055000 C 01/15/16 55.0 0.10 1.10
CPB 160115C00060000 C 01/15/16 60.0 0.10 1.00
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.85
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.50
CPB 160115P00028000 P 01/15/16 28.0 0.00 2.35
CPB 160115P00030000 P 01/15/16 30.0 0.00 2.40
CPB 160115P00033000 P 01/15/16 33.0 0.00 1.00
CPB 160115P00035000 P 01/15/16 35.0 0.50 2.85
CPB 160115P00038000 P 01/15/16 38.0 0.50 1.50
CPB 160115P00040000 P 01/15/16 40.0 0.90 3.70
CPB 160115P00042000 P 01/15/16 42.0 1.50 4.70
CPB 160115P00045000 P 01/15/16 45.0 1.30 5.60
CPB 160115P00047000 P 01/15/16 47.0 2.20 6.60
CPB 160115P00050000 P 01/15/16 50.0 5.30 8.80
CPB 160115P00055000 P 01/15/16 55.0 8.10 12.50
CPB 160115P00060000 P 01/15/16 60.0 13.60 17.00
CPB 170120C00023000 C 01/20/17 23.0 21.00 25.20
CPB 170120C00025000 C 01/20/17 25.0 19.00 23.20
CPB 170120C00028000 C 01/20/17 28.0 16.00 20.20
CPB 170120C00030000 C 01/20/17 30.0 14.00 18.20
CPB 170120C00033000 C 01/20/17 33.0 11.10 15.30
CPB 170120C00035000 C 01/20/17 35.0 9.30 13.80
CPB 170120C00038000 C 01/20/17 38.0 6.80 11.40
CPB 170120C00040000 C 01/20/17 40.0 5.30 9.90
CPB 170120C00042000 C 01/20/17 42.0 4.00 8.50
CPB 170120C00045000 C 01/20/17 45.0 2.30 6.90
CPB 170120C00047000 C 01/20/17 47.0 3.00 6.00
CPB 170120C00050000 C 01/20/17 50.0 1.25 5.00
CPB 170120C00055000 C 01/20/17 55.0 0.00 4.90
CPB 170120C00060000 C 01/20/17 60.0 0.00 5.00
CPB 170120P00023000 P 01/20/17 23.0 0.00 4.80
CPB 170120P00025000 P 01/20/17 25.0 0.00 3.40
CPB 170120P00028000 P 01/20/17 28.0 0.00 4.00
CPB 170120P00030000 P 01/20/17 30.0 0.00 4.20
CPB 170120P00033000 P 01/20/17 33.0 0.00 4.90
CPB 170120P00035000 P 01/20/17 35.0 0.05 2.00
CPB 170120P00038000 P 01/20/17 38.0 0.05 4.60
CPB 170120P00040000 P 01/20/17 40.0 0.50 5.10
CPB 170120P00042000 P 01/20/17 42.0 1.10 5.90
CPB 170120P00045000 P 01/20/17 45.0 2.50 7.30
CPB 170120P00047000 P 01/20/17 47.0 3.70 8.40
CPB 170120P00050000 P 01/20/17 50.0 5.60 10.30
CPB 170120P00055000 P 01/20/17 55.0 9.40 13.90
CPB 170120P00060000 P 01/20/17 60.0 13.60 18.10

OPRA data is delayed 15 minutes.