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 (2014-10-24)Premium Content

Campbell Soup Co (CPB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 141220C00027000 C 12/20/14 27.0 15.50 18.90
CPB 141220C00028000 C 12/20/14 28.0 14.50 18.10
CPB 141220C00029000 C 12/20/14 29.0 13.50 17.10
CPB 141220C00030000 C 12/20/14 30.0 12.50 16.10
CPB 141220C00031000 C 12/20/14 31.0 11.50 15.10
CPB 141220C00032000 C 12/20/14 32.0 10.50 14.10
CPB 141220C00033000 C 12/20/14 33.0 9.50 13.10
CPB 141220C00034000 C 12/20/14 34.0 8.50 12.20
CPB 141220C00035000 C 12/20/14 35.0 7.30 11.20
CPB 141220C00036000 C 12/20/14 36.0 6.60 10.10
CPB 141220C00037000 C 12/20/14 37.0 6.60 8.00
CPB 141220C00038000 C 12/20/14 38.0 5.60 7.20
CPB 141220C00039000 C 12/20/14 39.0 4.00 6.10
CPB 141220C00040000 C 12/20/14 40.0 3.00 4.90
CPB 141220C00041000 C 12/20/14 41.0 2.70 3.80
CPB 141220C00042000 C 12/20/14 42.0 1.90 2.80
CPB 141220C00043000 C 12/20/14 43.0 0.85 1.70
CPB 141220C00044000 C 12/20/14 44.0 0.20 0.65
CPB 141220C00045000 C 12/20/14 45.0 0.00 0.05
CPB 141220C00046000 C 12/20/14 46.0 0.00 0.05
CPB 141220C00047000 C 12/20/14 47.0 0.00 0.10
CPB 141220C00048000 C 12/20/14 48.0 0.00 0.25
CPB 141220C00049000 C 12/20/14 49.0 0.00 0.30
CPB 141220C00050000 C 12/20/14 50.0 0.00 0.30
CPB 141220C00055000 C 12/20/14 55.0 0.00 0.10
CPB 141220P00027000 P 12/20/14 27.0 0.00 0.25
CPB 141220P00028000 P 12/20/14 28.0 0.00 0.25
CPB 141220P00029000 P 12/20/14 29.0 0.00 0.25
CPB 141220P00030000 P 12/20/14 30.0 0.00 0.25
CPB 141220P00031000 P 12/20/14 31.0 0.00 0.25
CPB 141220P00032000 P 12/20/14 32.0 0.00 0.25
CPB 141220P00033000 P 12/20/14 33.0 0.00 0.25
CPB 141220P00034000 P 12/20/14 34.0 0.00 0.25
CPB 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPB 141220P00036000 P 12/20/14 36.0 0.00 0.25
CPB 141220P00037000 P 12/20/14 37.0 0.00 0.25
CPB 141220P00038000 P 12/20/14 38.0 0.00 0.25
CPB 141220P00039000 P 12/20/14 39.0 0.00 0.25
CPB 141220P00040000 P 12/20/14 40.0 0.00 0.25
CPB 141220P00041000 P 12/20/14 41.0 0.00 0.25
CPB 141220P00042000 P 12/20/14 42.0 0.00 0.10
CPB 141220P00043000 P 12/20/14 43.0 0.00 0.25
CPB 141220P00044000 P 12/20/14 44.0 0.00 0.30
CPB 141220P00045000 P 12/20/14 45.0 0.35 1.05
CPB 141220P00046000 P 12/20/14 46.0 1.35 2.20
CPB 141220P00047000 P 12/20/14 47.0 2.15 3.10
CPB 141220P00048000 P 12/20/14 48.0 3.10 4.10
CPB 141220P00049000 P 12/20/14 49.0 3.90 5.30
CPB 141220P00050000 P 12/20/14 50.0 4.80 6.40
CPB 141220P00055000 P 12/20/14 55.0 9.00 11.10
CPB 150117C00018000 C 01/17/15 18.0 25.20 27.30
CPB 150117C00020000 C 01/17/15 20.0 22.60 26.20
CPB 150117C00023000 C 01/17/15 23.0 19.60 23.20
CPB 150117C00024000 C 01/17/15 24.0 18.50 22.10
CPB 150117C00025000 C 01/17/15 25.0 17.50 21.30
CPB 150117C00026000 C 01/17/15 26.0 16.60 20.10
CPB 150117C00027000 C 01/17/15 27.0 15.60 19.00
CPB 150117C00028000 C 01/17/15 28.0 14.50 18.10
CPB 150117C00029000 C 01/17/15 29.0 13.60 17.10
CPB 150117C00030000 C 01/17/15 30.0 12.40 16.20
CPB 150117C00031000 C 01/17/15 31.0 11.60 15.00
CPB 150117C00032000 C 01/17/15 32.0 11.40 13.10
CPB 150117C00033000 C 01/17/15 33.0 9.60 13.10
CPB 150117C00034000 C 01/17/15 34.0 8.70 11.30
CPB 150117C00035000 C 01/17/15 35.0 8.30 10.20
CPB 150117C00036000 C 01/17/15 36.0 6.70 9.80
CPB 150117C00037000 C 01/17/15 37.0 6.60 7.80
CPB 150117C00038000 C 01/17/15 38.0 5.60 6.90
CPB 150117C00039000 C 01/17/15 39.0 4.90 5.80
CPB 150117C00040000 C 01/17/15 40.0 3.80 4.80
CPB 150117C00041000 C 01/17/15 41.0 2.95 3.90
CPB 150117C00042000 C 01/17/15 42.0 2.05 2.80
CPB 150117C00043000 C 01/17/15 43.0 1.50 1.95
CPB 150117C00044000 C 01/17/15 44.0 0.85 1.10
CPB 150117C00045000 C 01/17/15 45.0 0.45 0.55
CPB 150117C00046000 C 01/17/15 46.0 0.20 0.35
CPB 150117C00047000 C 01/17/15 47.0 0.00 0.25
CPB 150117C00048000 C 01/17/15 48.0 0.00 0.30
CPB 150117C00049000 C 01/17/15 49.0 0.00 0.25
CPB 150117C00050000 C 01/17/15 50.0 0.00 0.20
CPB 150117C00055000 C 01/17/15 55.0 0.00 0.25
CPB 150117C00060000 C 01/17/15 60.0 0.00 0.30
CPB 150117C00065000 C 01/17/15 65.0 0.00 0.25
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 0.25
CPB 150117P00027000 P 01/17/15 27.0 0.00 0.25
CPB 150117P00028000 P 01/17/15 28.0 0.00 0.25
CPB 150117P00029000 P 01/17/15 29.0 0.00 0.25
CPB 150117P00030000 P 01/17/15 30.0 0.00 0.30
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 0.25
CPB 150117P00035000 P 01/17/15 35.0 0.00 0.25
CPB 150117P00036000 P 01/17/15 36.0 0.00 0.25
CPB 150117P00037000 P 01/17/15 37.0 0.00 0.25
CPB 150117P00038000 P 01/17/15 38.0 0.00 0.25
CPB 150117P00039000 P 01/17/15 39.0 0.00 0.25
CPB 150117P00040000 P 01/17/15 40.0 0.00 0.30
CPB 150117P00041000 P 01/17/15 41.0 0.10 0.35
CPB 150117P00042000 P 01/17/15 42.0 0.20 0.45
CPB 150117P00043000 P 01/17/15 43.0 0.40 0.55
CPB 150117P00044000 P 01/17/15 44.0 0.80 0.95
CPB 150117P00045000 P 01/17/15 45.0 1.35 1.60
CPB 150117P00046000 P 01/17/15 46.0 1.90 2.70
CPB 150117P00047000 P 01/17/15 47.0 2.70 3.60
CPB 150117P00048000 P 01/17/15 48.0 3.60 4.50
CPB 150117P00049000 P 01/17/15 49.0 4.60 5.50
CPB 150117P00050000 P 01/17/15 50.0 5.50 6.70
CPB 150117P00055000 P 01/17/15 55.0 10.10 11.90
CPB 150117P00060000 P 01/17/15 60.0 14.20 17.80
CPB 150117P00065000 P 01/17/15 65.0 20.00 22.00
CPB 150220C00023000 C 02/20/15 23.0 20.20 22.30
CPB 150220C00024000 C 02/20/15 24.0 18.50 22.20
CPB 150220C00025000 C 02/20/15 25.0 17.50 21.20
CPB 150220C00026000 C 02/20/15 26.0 16.60 20.20
CPB 150220C00027000 C 02/20/15 27.0 15.50 19.20
CPB 150220C00028000 C 02/20/15 28.0 14.50 18.20
CPB 150220C00029000 C 02/20/15 29.0 13.50 17.20
CPB 150220C00030000 C 02/20/15 30.0 12.50 16.20
CPB 150220C00031000 C 02/20/15 31.0 11.60 15.20
CPB 150220C00032000 C 02/20/15 32.0 11.50 13.30
CPB 150220C00033000 C 02/20/15 33.0 10.50 12.20
CPB 150220C00034000 C 02/20/15 34.0 8.50 11.20
CPB 150220C00035000 C 02/20/15 35.0 7.60 10.30
CPB 150220C00036000 C 02/20/15 36.0 6.70 9.70
CPB 150220C00037000 C 02/20/15 37.0 5.80 8.80
CPB 150220C00038000 C 02/20/15 38.0 4.80 7.60
CPB 150220C00039000 C 02/20/15 39.0 3.80 7.10
CPB 150220C00040000 C 02/20/15 40.0 3.90 5.30
CPB 150220C00041000 C 02/20/15 41.0 3.10 3.90
CPB 150220C00042000 C 02/20/15 42.0 2.55 3.10
CPB 150220C00043000 C 02/20/15 43.0 1.85 2.25
CPB 150220C00044000 C 02/20/15 44.0 1.25 1.55
CPB 150220C00045000 C 02/20/15 45.0 0.85 1.00
CPB 150220C00046000 C 02/20/15 46.0 0.55 0.75
CPB 150220C00047000 C 02/20/15 47.0 0.35 0.50
CPB 150220C00048000 C 02/20/15 48.0 0.00 0.45
CPB 150220C00049000 C 02/20/15 49.0 0.00 0.40
CPB 150220C00050000 C 02/20/15 50.0 0.00 0.30
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 0.30
CPB 150220P00036000 P 02/20/15 36.0 0.00 0.30
CPB 150220P00037000 P 02/20/15 37.0 0.05 0.35
CPB 150220P00038000 P 02/20/15 38.0 0.00 0.40
CPB 150220P00039000 P 02/20/15 39.0 0.05 0.40
CPB 150220P00040000 P 02/20/15 40.0 0.15 0.50
CPB 150220P00041000 P 02/20/15 41.0 0.35 0.50
CPB 150220P00042000 P 02/20/15 42.0 0.50 0.70
CPB 150220P00043000 P 02/20/15 43.0 0.85 1.00
CPB 150220P00044000 P 02/20/15 44.0 1.25 1.45
CPB 150220P00045000 P 02/20/15 45.0 1.80 2.00
CPB 150220P00046000 P 02/20/15 46.0 2.50 2.80
CPB 150220P00047000 P 02/20/15 47.0 1.85 4.20
CPB 150220P00048000 P 02/20/15 48.0 3.70 4.90
CPB 150220P00049000 P 02/20/15 49.0 3.70 6.90
CPB 150220P00050000 P 02/20/15 50.0 5.20 7.10
CPB 150220P00055000 P 02/20/15 55.0 10.30 11.90
CPB 150220P00060000 P 02/20/15 60.0 14.20 17.80
CPB 150220P00065000 P 02/20/15 65.0 20.00 22.10
CPB 150515C00023000 C 05/15/15 23.0 19.10 23.40
CPB 150515C00024000 C 05/15/15 24.0 18.00 22.40
CPB 150515C00025000 C 05/15/15 25.0 17.00 21.40
CPB 150515C00026000 C 05/15/15 26.0 16.00 20.40
CPB 150515C00027000 C 05/15/15 27.0 15.10 19.40
CPB 150515C00028000 C 05/15/15 28.0 14.10 18.40
CPB 150515C00029000 C 05/15/15 29.0 13.10 17.40
CPB 150515C00030000 C 05/15/15 30.0 12.10 16.40
CPB 150515C00031000 C 05/15/15 31.0 11.10 15.40
CPB 150515C00032000 C 05/15/15 32.0 10.10 14.40
CPB 150515C00033000 C 05/15/15 33.0 9.20 13.40
CPB 150515C00034000 C 05/15/15 34.0 8.10 12.40
CPB 150515C00035000 C 05/15/15 35.0 7.80 10.80
CPB 150515C00036000 C 05/15/15 36.0 6.80 9.80
CPB 150515C00037000 C 05/15/15 37.0 6.40 8.40
CPB 150515C00038000 C 05/15/15 38.0 4.90 7.90
CPB 150515C00039000 C 05/15/15 39.0 4.50 6.50
CPB 150515C00040000 C 05/15/15 40.0 4.20 5.30
CPB 150515C00041000 C 05/15/15 41.0 2.35 6.00
CPB 150515C00042000 C 05/15/15 42.0 3.00 3.60
CPB 150515C00043000 C 05/15/15 43.0 2.45 2.80
CPB 150515C00044000 C 05/15/15 44.0 1.85 2.20
CPB 150515C00045000 C 05/15/15 45.0 1.45 1.70
CPB 150515C00046000 C 05/15/15 46.0 1.10 1.35
CPB 150515C00047000 C 05/15/15 47.0 0.75 1.05
CPB 150515C00048000 C 05/15/15 48.0 0.55 0.85
CPB 150515C00049000 C 05/15/15 49.0 0.30 0.70
CPB 150515C00050000 C 05/15/15 50.0 0.10 0.40
CPB 150515C00055000 C 05/15/15 55.0 0.00 0.45
CPB 150515P00023000 P 05/15/15 23.0 0.00 0.50
CPB 150515P00024000 P 05/15/15 24.0 0.00 0.30
CPB 150515P00025000 P 05/15/15 25.0 0.00 0.50
CPB 150515P00026000 P 05/15/15 26.0 0.00 0.30
CPB 150515P00027000 P 05/15/15 27.0 0.00 0.35
CPB 150515P00028000 P 05/15/15 28.0 0.00 0.30
CPB 150515P00029000 P 05/15/15 29.0 0.00 0.35
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 0.45
CPB 150515P00034000 P 05/15/15 34.0 0.00 0.50
CPB 150515P00035000 P 05/15/15 35.0 0.00 0.40
CPB 150515P00036000 P 05/15/15 36.0 0.05 0.50
CPB 150515P00037000 P 05/15/15 37.0 0.15 0.60
CPB 150515P00038000 P 05/15/15 38.0 0.25 0.70
CPB 150515P00039000 P 05/15/15 39.0 0.40 0.80
CPB 150515P00040000 P 05/15/15 40.0 0.65 1.00
CPB 150515P00041000 P 05/15/15 41.0 0.85 1.20
CPB 150515P00042000 P 05/15/15 42.0 1.15 1.45
CPB 150515P00043000 P 05/15/15 43.0 1.50 1.85
CPB 150515P00044000 P 05/15/15 44.0 1.95 2.30
CPB 150515P00045000 P 05/15/15 45.0 2.50 2.90
CPB 150515P00046000 P 05/15/15 46.0 3.10 3.80
CPB 150515P00047000 P 05/15/15 47.0 3.60 4.60
CPB 150515P00048000 P 05/15/15 48.0 4.30 5.40
CPB 150515P00049000 P 05/15/15 49.0 5.20 6.40
CPB 150515P00050000 P 05/15/15 50.0 4.40 7.60
CPB 150515P00055000 P 05/15/15 55.0 10.20 13.00
CPB 160115C00023000 C 01/15/16 23.0 19.10 23.40
CPB 160115C00025000 C 01/15/16 25.0 17.10 21.50
CPB 160115C00028000 C 01/15/16 28.0 14.10 18.50
CPB 160115C00030000 C 01/15/16 30.0 12.10 16.50
CPB 160115C00033000 C 01/15/16 33.0 9.20 13.50
CPB 160115C00035000 C 01/15/16 35.0 7.70 11.60
CPB 160115C00038000 C 01/15/16 38.0 5.70 9.10
CPB 160115C00040000 C 01/15/16 40.0 3.50 7.00
CPB 160115C00042000 C 01/15/16 42.0 2.75 4.60
CPB 160115C00045000 C 01/15/16 45.0 1.90 3.00
CPB 160115C00047000 C 01/15/16 47.0 0.50 2.25
CPB 160115C00050000 C 01/15/16 50.0 0.25 1.55
CPB 160115C00055000 C 01/15/16 55.0 0.00 1.70
CPB 160115C00060000 C 01/15/16 60.0 0.10 1.05
CPB 160115P00023000 P 01/15/16 23.0 0.00 0.15
CPB 160115P00025000 P 01/15/16 25.0 0.10 0.95
CPB 160115P00028000 P 01/15/16 28.0 0.00 1.00
CPB 160115P00030000 P 01/15/16 30.0 0.00 2.15
CPB 160115P00033000 P 01/15/16 33.0 0.00 1.05
CPB 160115P00035000 P 01/15/16 35.0 0.50 3.40
CPB 160115P00038000 P 01/15/16 38.0 1.10 2.00
CPB 160115P00040000 P 01/15/16 40.0 0.95 2.55
CPB 160115P00042000 P 01/15/16 42.0 0.90 4.70
CPB 160115P00045000 P 01/15/16 45.0 3.30 5.20
CPB 160115P00047000 P 01/15/16 47.0 4.30 6.50
CPB 160115P00050000 P 01/15/16 50.0 5.60 10.10
CPB 160115P00055000 P 01/15/16 55.0 10.80 14.70
CPB 160115P00060000 P 01/15/16 60.0 15.00 19.20
CPB 170120C00023000 C 01/20/17 23.0 19.10 23.50
CPB 170120C00025000 C 01/20/17 25.0 17.10 21.50
CPB 170120C00028000 C 01/20/17 28.0 14.10 18.50
CPB 170120C00030000 C 01/20/17 30.0 12.10 16.50
CPB 170120C00033000 C 01/20/17 33.0 9.10 13.60
CPB 170120C00035000 C 01/20/17 35.0 7.20 11.70
CPB 170120C00038000 C 01/20/17 38.0 5.00 9.30
CPB 170120C00040000 C 01/20/17 40.0 3.80 7.90
CPB 170120C00042000 C 01/20/17 42.0 2.60 5.80
CPB 170120C00045000 C 01/20/17 45.0 1.10 5.50
CPB 170120C00047000 C 01/20/17 47.0 0.45 3.70
CPB 170120C00050000 C 01/20/17 50.0 1.05 2.50
CPB 170120C00055000 C 01/20/17 55.0 0.00 5.00
CPB 170120C00060000 C 01/20/17 60.0 0.00 1.00
CPB 170120P00023000 P 01/20/17 23.0 0.00 5.00
CPB 170120P00025000 P 01/20/17 25.0 0.00 5.00
CPB 170120P00028000 P 01/20/17 28.0 0.00 5.00
CPB 170120P00030000 P 01/20/17 30.0 0.00 2.50
CPB 170120P00033000 P 01/20/17 33.0 0.00 5.00
CPB 170120P00035000 P 01/20/17 35.0 0.00 5.00
CPB 170120P00038000 P 01/20/17 38.0 0.10 5.00
CPB 170120P00040000 P 01/20/17 40.0 0.90 5.10
CPB 170120P00042000 P 01/20/17 42.0 1.80 5.10
CPB 170120P00045000 P 01/20/17 45.0 3.50 7.90
CPB 170120P00047000 P 01/20/17 47.0 6.10 8.10
CPB 170120P00050000 P 01/20/17 50.0 8.20 10.20
CPB 170120P00055000 P 01/20/17 55.0 11.00 15.50
CPB 170120P00060000 P 01/20/17 60.0 15.60 20.00

OPRA data is delayed 15 minutes.