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 (2015-04-24)Premium Content

Campbell Soup Co (CPB)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150515C00023000 C 05/15/15 23.0 22.10 23.00
CPB 150515C00024000 C 05/15/15 24.0 20.70 22.00
CPB 150515C00025000 C 05/15/15 25.0 19.30 21.00
CPB 150515C00026000 C 05/15/15 26.0 18.30 20.00
CPB 150515C00027000 C 05/15/15 27.0 17.10 19.00
CPB 150515C00028000 C 05/15/15 28.0 16.30 18.00
CPB 150515C00029000 C 05/15/15 29.0 15.30 17.00
CPB 150515C00030000 C 05/15/15 30.0 14.70 16.00
CPB 150515C00031000 C 05/15/15 31.0 13.30 15.00
CPB 150515C00032000 C 05/15/15 32.0 12.30 14.00
CPB 150515C00033000 C 05/15/15 33.0 11.70 13.00
CPB 150515C00034000 C 05/15/15 34.0 10.30 12.00
CPB 150515C00035000 C 05/15/15 35.0 9.70 11.00
CPB 150515C00036000 C 05/15/15 36.0 9.40 10.00
CPB 150515C00037000 C 05/15/15 37.0 8.40 9.00
CPB 150515C00038000 C 05/15/15 38.0 7.40 8.00
CPB 150515C00039000 C 05/15/15 39.0 6.40 7.00
CPB 150515C00040000 C 05/15/15 40.0 5.40 6.00
CPB 150515C00041000 C 05/15/15 41.0 4.40 5.00
CPB 150515C00042000 C 05/15/15 42.0 3.40 4.00
CPB 150515C00043000 C 05/15/15 43.0 2.45 2.85
CPB 150515C00044000 C 05/15/15 44.0 1.70 1.95
CPB 150515C00045000 C 05/15/15 45.0 1.00 1.20
CPB 150515C00046000 C 05/15/15 46.0 0.50 0.65
CPB 150515C00047000 C 05/15/15 47.0 0.25 0.35
CPB 150515C00048000 C 05/15/15 48.0 0.10 0.20
CPB 150515C00049000 C 05/15/15 49.0 0.05 0.20
CPB 150515C00050000 C 05/15/15 50.0 0.00 0.20
CPB 150515C00055000 C 05/15/15 55.0 0.00 0.30
CPB 150515C00060000 C 05/15/15 60.0 0.00 0.30
CPB 150515P00023000 P 05/15/15 23.0 0.00 0.20
CPB 150515P00024000 P 05/15/15 24.0 0.00 0.25
CPB 150515P00025000 P 05/15/15 25.0 0.00 0.20
CPB 150515P00026000 P 05/15/15 26.0 0.00 0.20
CPB 150515P00027000 P 05/15/15 27.0 0.00 0.20
CPB 150515P00028000 P 05/15/15 28.0 0.00 0.20
CPB 150515P00029000 P 05/15/15 29.0 0.00 0.20
CPB 150515P00030000 P 05/15/15 30.0 0.00 0.20
CPB 150515P00031000 P 05/15/15 31.0 0.00 0.20
CPB 150515P00032000 P 05/15/15 32.0 0.00 0.20
CPB 150515P00033000 P 05/15/15 33.0 0.00 0.20
CPB 150515P00034000 P 05/15/15 34.0 0.00 0.20
CPB 150515P00035000 P 05/15/15 35.0 0.00 0.25
CPB 150515P00036000 P 05/15/15 36.0 0.00 0.20
CPB 150515P00037000 P 05/15/15 37.0 0.00 0.20
CPB 150515P00038000 P 05/15/15 38.0 0.00 0.25
CPB 150515P00039000 P 05/15/15 39.0 0.00 0.25
CPB 150515P00040000 P 05/15/15 40.0 0.00 0.10
CPB 150515P00041000 P 05/15/15 41.0 0.00 0.20
CPB 150515P00042000 P 05/15/15 42.0 0.00 0.20
CPB 150515P00043000 P 05/15/15 43.0 0.05 0.15
CPB 150515P00044000 P 05/15/15 44.0 0.15 0.25
CPB 150515P00045000 P 05/15/15 45.0 0.40 0.50
CPB 150515P00046000 P 05/15/15 46.0 0.85 1.00
CPB 150515P00047000 P 05/15/15 47.0 1.55 1.75
CPB 150515P00048000 P 05/15/15 48.0 2.40 2.65
CPB 150515P00049000 P 05/15/15 49.0 3.10 3.80
CPB 150515P00050000 P 05/15/15 50.0 4.10 4.50
CPB 150515P00055000 P 05/15/15 55.0 9.10 9.70
CPB 150515P00060000 P 05/15/15 60.0 14.10 14.70
CPB 150619C00037000 C 06/19/15 37.0 8.40 9.10
CPB 150619C00038000 C 06/19/15 38.0 7.40 8.10
CPB 150619C00039000 C 06/19/15 39.0 6.40 7.10
CPB 150619C00040000 C 06/19/15 40.0 5.50 6.10
CPB 150619C00041000 C 06/19/15 41.0 4.50 5.40
CPB 150619C00042000 C 06/19/15 42.0 3.70 4.10
CPB 150619C00043000 C 06/19/15 43.0 2.90 3.20
CPB 150619C00044000 C 06/19/15 44.0 2.15 2.40
CPB 150619C00045000 C 06/19/15 45.0 1.55 1.75
CPB 150619C00046000 C 06/19/15 46.0 1.05 1.20
CPB 150619C00047000 C 06/19/15 47.0 0.70 0.85
CPB 150619C00048000 C 06/19/15 48.0 0.50 0.65
CPB 150619C00049000 C 06/19/15 49.0 0.30 0.45
CPB 150619C00050000 C 06/19/15 50.0 0.20 0.35
CPB 150619C00055000 C 06/19/15 55.0 0.00 0.20
CPB 150619C00060000 C 06/19/15 60.0 0.00 0.20
CPB 150619C00065000 C 06/19/15 65.0 0.00 0.25
CPB 150619P00037000 P 06/19/15 37.0 0.00 0.20
CPB 150619P00038000 P 06/19/15 38.0 0.00 0.20
CPB 150619P00039000 P 06/19/15 39.0 0.00 0.20
CPB 150619P00040000 P 06/19/15 40.0 0.05 0.20
CPB 150619P00041000 P 06/19/15 41.0 0.10 0.20
CPB 150619P00042000 P 06/19/15 42.0 0.20 0.30
CPB 150619P00043000 P 06/19/15 43.0 0.35 0.45
CPB 150619P00044000 P 06/19/15 44.0 0.60 0.70
CPB 150619P00045000 P 06/19/15 45.0 0.90 1.05
CPB 150619P00046000 P 06/19/15 46.0 1.45 1.55
CPB 150619P00047000 P 06/19/15 47.0 2.05 2.25
CPB 150619P00048000 P 06/19/15 48.0 2.80 3.00
CPB 150619P00049000 P 06/19/15 49.0 3.60 3.90
CPB 150619P00050000 P 06/19/15 50.0 4.50 4.80
CPB 150619P00055000 P 06/19/15 55.0 9.10 9.70
CPB 150619P00060000 P 06/19/15 60.0 14.10 15.00
CPB 150619P00065000 P 06/19/15 65.0 18.30 20.30
CPB 150821C00031000 C 08/21/15 31.0 14.00 15.60
CPB 150821C00032000 C 08/21/15 32.0 12.10 15.50
CPB 150821C00033000 C 08/21/15 33.0 11.20 14.50
CPB 150821C00034000 C 08/21/15 34.0 10.80 12.90
CPB 150821C00035000 C 08/21/15 35.0 9.10 12.60
CPB 150821C00036000 C 08/21/15 36.0 8.20 11.70
CPB 150821C00037000 C 08/21/15 37.0 8.40 9.20
CPB 150821C00038000 C 08/21/15 38.0 7.50 8.30
CPB 150821C00039000 C 08/21/15 39.0 6.50 7.30
CPB 150821C00040000 C 08/21/15 40.0 5.70 6.10
CPB 150821C00041000 C 08/21/15 41.0 4.80 5.20
CPB 150821C00042000 C 08/21/15 42.0 4.00 4.30
CPB 150821C00043000 C 08/21/15 43.0 3.20 3.60
CPB 150821C00044000 C 08/21/15 44.0 2.65 2.85
CPB 150821C00045000 C 08/21/15 45.0 2.00 2.20
CPB 150821C00046000 C 08/21/15 46.0 1.55 1.70
CPB 150821C00047000 C 08/21/15 47.0 1.15 1.35
CPB 150821C00048000 C 08/21/15 48.0 0.90 1.05
CPB 150821C00049000 C 08/21/15 49.0 0.65 0.85
CPB 150821C00050000 C 08/21/15 50.0 0.55 0.65
CPB 150821C00055000 C 08/21/15 55.0 0.10 0.30
CPB 150821C00060000 C 08/21/15 60.0 0.10 0.20
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.40
CPB 150821P00032000 P 08/21/15 32.0 0.00 0.20
CPB 150821P00033000 P 08/21/15 33.0 0.00 0.20
CPB 150821P00034000 P 08/21/15 34.0 0.00 0.20
CPB 150821P00035000 P 08/21/15 35.0 0.00 0.20
CPB 150821P00036000 P 08/21/15 36.0 0.00 0.20
CPB 150821P00037000 P 08/21/15 37.0 0.05 0.25
CPB 150821P00038000 P 08/21/15 38.0 0.10 0.30
CPB 150821P00039000 P 08/21/15 39.0 0.15 0.35
CPB 150821P00040000 P 08/21/15 40.0 0.25 0.45
CPB 150821P00041000 P 08/21/15 41.0 0.40 0.60
CPB 150821P00042000 P 08/21/15 42.0 0.60 0.80
CPB 150821P00043000 P 08/21/15 43.0 0.85 1.00
CPB 150821P00044000 P 08/21/15 44.0 1.15 1.35
CPB 150821P00045000 P 08/21/15 45.0 1.60 1.80
CPB 150821P00046000 P 08/21/15 46.0 2.15 2.35
CPB 150821P00047000 P 08/21/15 47.0 2.75 2.95
CPB 150821P00048000 P 08/21/15 48.0 3.40 3.70
CPB 150821P00049000 P 08/21/15 49.0 4.20 4.50
CPB 150821P00050000 P 08/21/15 50.0 5.00 5.40
CPB 150821P00055000 P 08/21/15 55.0 9.30 10.10
CPB 150821P00060000 P 08/21/15 60.0 13.70 15.50
CPB 151120C00031000 C 11/20/15 31.0 14.00 15.90
CPB 151120C00032000 C 11/20/15 32.0 13.30 14.20
CPB 151120C00033000 C 11/20/15 33.0 11.10 14.60
CPB 151120C00034000 C 11/20/15 34.0 10.20 13.50
CPB 151120C00035000 C 11/20/15 35.0 10.40 11.30
CPB 151120C00036000 C 11/20/15 36.0 9.40 10.30
CPB 151120C00037000 C 11/20/15 37.0 8.20 9.90
CPB 151120C00038000 C 11/20/15 38.0 7.40 8.60
CPB 151120C00039000 C 11/20/15 39.0 6.80 7.20
CPB 151120C00040000 C 11/20/15 40.0 5.90 6.30
CPB 151120C00041000 C 11/20/15 41.0 5.10 5.50
CPB 151120C00042000 C 11/20/15 42.0 4.30 4.70
CPB 151120C00043000 C 11/20/15 43.0 3.60 4.00
CPB 151120C00044000 C 11/20/15 44.0 3.00 3.40
CPB 151120C00045000 C 11/20/15 45.0 2.50 2.80
CPB 151120C00046000 C 11/20/15 46.0 2.05 2.30
CPB 151120C00047000 C 11/20/15 47.0 1.70 1.90
CPB 151120C00048000 C 11/20/15 48.0 1.35 1.60
CPB 151120C00049000 C 11/20/15 49.0 1.10 1.35
CPB 151120C00050000 C 11/20/15 50.0 0.90 1.15
CPB 151120C00055000 C 11/20/15 55.0 0.25 0.45
CPB 151120C00060000 C 11/20/15 60.0 0.15 0.30
CPB 151120C00065000 C 11/20/15 65.0 0.10 0.20
CPB 151120P00031000 P 11/20/15 31.0 0.00 0.20
CPB 151120P00032000 P 11/20/15 32.0 0.00 0.20
CPB 151120P00033000 P 11/20/15 33.0 0.05 0.25
CPB 151120P00034000 P 11/20/15 34.0 0.10 0.30
CPB 151120P00035000 P 11/20/15 35.0 0.10 0.35
CPB 151120P00036000 P 11/20/15 36.0 0.15 0.40
CPB 151120P00037000 P 11/20/15 37.0 0.25 0.50
CPB 151120P00038000 P 11/20/15 38.0 0.35 0.60
CPB 151120P00039000 P 11/20/15 39.0 0.50 0.75
CPB 151120P00040000 P 11/20/15 40.0 0.65 0.90
CPB 151120P00041000 P 11/20/15 41.0 0.90 1.15
CPB 151120P00042000 P 11/20/15 42.0 1.15 1.40
CPB 151120P00043000 P 11/20/15 43.0 1.45 1.70
CPB 151120P00044000 P 11/20/15 44.0 1.85 2.10
CPB 151120P00045000 P 11/20/15 45.0 2.35 2.60
CPB 151120P00046000 P 11/20/15 46.0 2.90 3.10
CPB 151120P00047000 P 11/20/15 47.0 3.50 3.80
CPB 151120P00048000 P 11/20/15 48.0 4.20 4.50
CPB 151120P00049000 P 11/20/15 49.0 4.90 5.20
CPB 151120P00050000 P 11/20/15 50.0 5.70 6.00
CPB 151120P00055000 P 11/20/15 55.0 10.00 10.40
CPB 151120P00060000 P 11/20/15 60.0 14.20 15.60
CPB 151120P00065000 P 11/20/15 65.0 18.30 20.70
CPB 160115C00023000 C 01/15/16 23.0 21.30 24.30
CPB 160115C00025000 C 01/15/16 25.0 19.10 22.50
CPB 160115C00028000 C 01/15/16 28.0 17.30 18.20
CPB 160115C00030000 C 01/15/16 30.0 14.10 17.60
CPB 160115C00031000 C 01/15/16 31.0 13.70 15.90
CPB 160115C00032000 C 01/15/16 32.0 13.30 14.20
CPB 160115C00033000 C 01/15/16 33.0 11.70 13.90
CPB 160115C00034000 C 01/15/16 34.0 10.20 13.60
CPB 160115C00035000 C 01/15/16 35.0 10.00 12.10
CPB 160115C00036000 C 01/15/16 36.0 9.40 10.60
CPB 160115C00037000 C 01/15/16 37.0 8.40 9.60
CPB 160115C00038000 C 01/15/16 38.0 7.80 8.20
CPB 160115C00039000 C 01/15/16 39.0 6.90 7.30
CPB 160115C00040000 C 01/15/16 40.0 6.10 6.50
CPB 160115C00041000 C 01/15/16 41.0 5.30 5.70
CPB 160115C00042000 C 01/15/16 42.0 4.50 4.90
CPB 160115C00043000 C 01/15/16 43.0 3.90 4.20
CPB 160115C00044000 C 01/15/16 44.0 3.30 3.60
CPB 160115C00045000 C 01/15/16 45.0 2.75 3.10
CPB 160115C00046000 C 01/15/16 46.0 2.30 2.60
CPB 160115C00047000 C 01/15/16 47.0 1.90 2.15
CPB 160115C00048000 C 01/15/16 48.0 1.50 1.80
CPB 160115C00049000 C 01/15/16 49.0 1.20 1.50
CPB 160115C00050000 C 01/15/16 50.0 1.00 1.25
CPB 160115C00055000 C 01/15/16 55.0 0.25 0.50
CPB 160115C00060000 C 01/15/16 60.0 0.10 0.25
CPB 160115C00065000 C 01/15/16 65.0 0.10 0.20
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.50
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.40
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.20
CPB 160115P00030000 P 01/15/16 30.0 0.00 0.20
CPB 160115P00031000 P 01/15/16 31.0 0.05 0.25
CPB 160115P00032000 P 01/15/16 32.0 0.05 0.30
CPB 160115P00033000 P 01/15/16 33.0 0.10 0.35
CPB 160115P00034000 P 01/15/16 34.0 0.15 0.40
CPB 160115P00035000 P 01/15/16 35.0 0.20 0.50
CPB 160115P00036000 P 01/15/16 36.0 0.30 0.55
CPB 160115P00037000 P 01/15/16 37.0 0.40 0.70
CPB 160115P00038000 P 01/15/16 38.0 0.55 0.85
CPB 160115P00039000 P 01/15/16 39.0 0.70 1.00
CPB 160115P00040000 P 01/15/16 40.0 0.90 1.20
CPB 160115P00041000 P 01/15/16 41.0 1.20 1.45
CPB 160115P00042000 P 01/15/16 42.0 1.50 1.75
CPB 160115P00043000 P 01/15/16 43.0 1.85 2.10
CPB 160115P00044000 P 01/15/16 44.0 2.25 2.55
CPB 160115P00045000 P 01/15/16 45.0 2.75 3.00
CPB 160115P00046000 P 01/15/16 46.0 3.30 3.60
CPB 160115P00047000 P 01/15/16 47.0 3.90 4.20
CPB 160115P00048000 P 01/15/16 48.0 4.50 4.80
CPB 160115P00049000 P 01/15/16 49.0 5.20 5.60
CPB 160115P00050000 P 01/15/16 50.0 6.00 6.30
CPB 160115P00055000 P 01/15/16 55.0 10.20 10.70
CPB 160115P00060000 P 01/15/16 60.0 13.90 15.90
CPB 160115P00065000 P 01/15/16 65.0 18.80 21.00
CPB 170120C00023000 C 01/20/17 23.0 22.30 23.30
CPB 170120C00025000 C 01/20/17 25.0 20.30 21.30
CPB 170120C00028000 C 01/20/17 28.0 17.30 18.30
CPB 170120C00030000 C 01/20/17 30.0 15.30 16.30
CPB 170120C00033000 C 01/20/17 33.0 12.30 13.60
CPB 170120C00035000 C 01/20/17 35.0 9.10 13.20
CPB 170120C00038000 C 01/20/17 38.0 8.10 8.70
CPB 170120C00040000 C 01/20/17 40.0 6.70 7.20
CPB 170120C00042000 C 01/20/17 42.0 5.40 6.00
CPB 170120C00045000 C 01/20/17 45.0 3.80 4.40
CPB 170120C00047000 C 01/20/17 47.0 2.95 3.60
CPB 170120C00050000 C 01/20/17 50.0 1.90 2.50
CPB 170120C00055000 C 01/20/17 55.0 0.85 1.40
CPB 170120C00060000 C 01/20/17 60.0 0.30 0.75
CPB 170120C00065000 C 01/20/17 65.0 0.05 0.45
CPB 170120P00023000 P 01/20/17 23.0 0.05 0.30
CPB 170120P00025000 P 01/20/17 25.0 0.05 0.40
CPB 170120P00028000 P 01/20/17 28.0 0.20 0.55
CPB 170120P00030000 P 01/20/17 30.0 0.30 0.75
CPB 170120P00033000 P 01/20/17 33.0 0.65 1.10
CPB 170120P00035000 P 01/20/17 35.0 0.95 1.40
CPB 170120P00038000 P 01/20/17 38.0 1.65 2.20
CPB 170120P00040000 P 01/20/17 40.0 2.25 2.85
CPB 170120P00042000 P 01/20/17 42.0 3.00 3.70
CPB 170120P00045000 P 01/20/17 45.0 4.50 5.10
CPB 170120P00047000 P 01/20/17 47.0 5.60 6.30
CPB 170120P00050000 P 01/20/17 50.0 7.60 8.20
CPB 170120P00055000 P 01/20/17 55.0 11.50 12.10
CPB 170120P00060000 P 01/20/17 60.0 15.80 16.50
CPB 170120P00065000 P 01/20/17 65.0 18.50 22.90

OPRA data is delayed 15 minutes.