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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 150320C00038000 C 03/20/15 38.0 7.90 9.00
CPB 150320C00039000 C 03/20/15 39.0 7.30 8.40
CPB 150320C00040000 C 03/20/15 40.0 5.80 8.10
CPB 150320C00041000 C 03/20/15 41.0 4.50 6.40
CPB 150320C00042000 C 03/20/15 42.0 4.00 5.70
CPB 150320C00043000 C 03/20/15 43.0 3.00 4.00
CPB 150320C00044000 C 03/20/15 44.0 2.55 2.85
CPB 150320C00045000 C 03/20/15 45.0 1.70 1.95
CPB 150320C00046000 C 03/20/15 46.0 0.95 1.20
CPB 150320C00047000 C 03/20/15 47.0 0.45 0.65
CPB 150320C00048000 C 03/20/15 48.0 0.15 0.30
CPB 150320C00049000 C 03/20/15 49.0 0.05 0.15
CPB 150320C00050000 C 03/20/15 50.0 0.00 0.15
CPB 150320C00055000 C 03/20/15 55.0 0.00 0.35
CPB 150320C00060000 C 03/20/15 60.0 0.00 0.40
CPB 150320C00065000 C 03/20/15 65.0 0.00 0.40
CPB 150320C00070000 C 03/20/15 70.0 0.00 0.30
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 0.25
CPB 150320P00041000 P 03/20/15 41.0 0.00 0.20
CPB 150320P00042000 P 03/20/15 42.0 0.00 0.10
CPB 150320P00043000 P 03/20/15 43.0 0.00 0.20
CPB 150320P00044000 P 03/20/15 44.0 0.05 0.20
CPB 150320P00045000 P 03/20/15 45.0 0.15 0.30
CPB 150320P00046000 P 03/20/15 46.0 0.40 0.55
CPB 150320P00047000 P 03/20/15 47.0 0.85 1.05
CPB 150320P00048000 P 03/20/15 48.0 1.50 1.75
CPB 150320P00049000 P 03/20/15 49.0 2.35 2.65
CPB 150320P00050000 P 03/20/15 50.0 2.85 4.40
CPB 150320P00055000 P 03/20/15 55.0 6.90 10.20
CPB 150320P00060000 P 03/20/15 60.0 11.90 15.20
CPB 150320P00065000 P 03/20/15 65.0 16.80 20.20
CPB 150320P00070000 P 03/20/15 70.0 22.60 24.60
CPB 150417C00039000 C 04/17/15 39.0 6.60 8.30
CPB 150417C00040000 C 04/17/15 40.0 5.10 7.70
CPB 150417C00041000 C 04/17/15 41.0 4.50 6.80
CPB 150417C00042000 C 04/17/15 42.0 3.70 5.30
CPB 150417C00043000 C 04/17/15 43.0 3.50 4.00
CPB 150417C00044000 C 04/17/15 44.0 2.65 3.10
CPB 150417C00045000 C 04/17/15 45.0 1.95 2.20
CPB 150417C00046000 C 04/17/15 46.0 1.30 1.50
CPB 150417C00047000 C 04/17/15 47.0 0.80 1.00
CPB 150417C00048000 C 04/17/15 48.0 0.45 0.60
CPB 150417C00049000 C 04/17/15 49.0 0.25 0.40
CPB 150417C00050000 C 04/17/15 50.0 0.10 0.25
CPB 150417C00055000 C 04/17/15 55.0 0.00 0.20
CPB 150417C00060000 C 04/17/15 60.0 0.00 0.30
CPB 150417C00065000 C 04/17/15 65.0 0.00 0.30
CPB 150417C00070000 C 04/17/15 70.0 0.00 0.25
CPB 150417P00039000 P 04/17/15 39.0 0.00 0.20
CPB 150417P00040000 P 04/17/15 40.0 0.00 0.20
CPB 150417P00041000 P 04/17/15 41.0 0.05 0.20
CPB 150417P00042000 P 04/17/15 42.0 0.10 0.20
CPB 150417P00043000 P 04/17/15 43.0 0.15 0.30
CPB 150417P00044000 P 04/17/15 44.0 0.30 0.45
CPB 150417P00045000 P 04/17/15 45.0 0.55 0.70
CPB 150417P00046000 P 04/17/15 46.0 0.90 1.10
CPB 150417P00047000 P 04/17/15 47.0 1.40 1.65
CPB 150417P00048000 P 04/17/15 48.0 2.05 2.35
CPB 150417P00049000 P 04/17/15 49.0 2.80 3.10
CPB 150417P00050000 P 04/17/15 50.0 3.70 4.10
CPB 150417P00055000 P 04/17/15 55.0 7.80 10.00
CPB 150417P00060000 P 04/17/15 60.0 12.10 15.60
CPB 150417P00065000 P 04/17/15 65.0 17.10 20.60
CPB 150417P00070000 P 04/17/15 70.0 22.10 25.70
CPB 150515C00023000 C 05/15/15 23.0 21.70 25.20
CPB 150515C00024000 C 05/15/15 24.0 20.70 24.20
CPB 150515C00025000 C 05/15/15 25.0 19.70 23.20
CPB 150515C00026000 C 05/15/15 26.0 18.70 22.20
CPB 150515C00027000 C 05/15/15 27.0 17.70 21.20
CPB 150515C00028000 C 05/15/15 28.0 16.70 20.20
CPB 150515C00029000 C 05/15/15 29.0 15.70 19.20
CPB 150515C00030000 C 05/15/15 30.0 14.70 18.20
CPB 150515C00031000 C 05/15/15 31.0 13.70 17.20
CPB 150515C00032000 C 05/15/15 32.0 12.70 16.20
CPB 150515C00033000 C 05/15/15 33.0 11.80 15.20
CPB 150515C00034000 C 05/15/15 34.0 10.80 14.20
CPB 150515C00035000 C 05/15/15 35.0 9.80 13.20
CPB 150515C00036000 C 05/15/15 36.0 8.80 12.20
CPB 150515C00037000 C 05/15/15 37.0 7.70 11.20
CPB 150515C00038000 C 05/15/15 38.0 6.80 10.20
CPB 150515C00039000 C 05/15/15 39.0 5.80 9.20
CPB 150515C00040000 C 05/15/15 40.0 5.90 7.70
CPB 150515C00041000 C 05/15/15 41.0 4.50 6.70
CPB 150515C00042000 C 05/15/15 42.0 4.40 5.10
CPB 150515C00043000 C 05/15/15 43.0 3.70 4.10
CPB 150515C00044000 C 05/15/15 44.0 2.90 3.20
CPB 150515C00045000 C 05/15/15 45.0 2.15 2.45
CPB 150515C00046000 C 05/15/15 46.0 1.55 1.80
CPB 150515C00047000 C 05/15/15 47.0 1.05 1.25
CPB 150515C00048000 C 05/15/15 48.0 0.70 0.85
CPB 150515C00049000 C 05/15/15 49.0 0.40 0.60
CPB 150515C00050000 C 05/15/15 50.0 0.25 0.40
CPB 150515C00055000 C 05/15/15 55.0 0.00 0.20
CPB 150515C00060000 C 05/15/15 60.0 0.00 0.30
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 0.30
CPB 150515P00027000 P 05/15/15 27.0 0.00 0.30
CPB 150515P00028000 P 05/15/15 28.0 0.00 0.35
CPB 150515P00029000 P 05/15/15 29.0 0.00 0.35
CPB 150515P00030000 P 05/15/15 30.0 0.00 0.30
CPB 150515P00031000 P 05/15/15 31.0 0.00 0.35
CPB 150515P00032000 P 05/15/15 32.0 0.00 0.35
CPB 150515P00033000 P 05/15/15 33.0 0.00 0.40
CPB 150515P00034000 P 05/15/15 34.0 0.00 0.25
CPB 150515P00035000 P 05/15/15 35.0 0.00 0.20
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 0.20
CPB 150515P00039000 P 05/15/15 39.0 0.05 0.20
CPB 150515P00040000 P 05/15/15 40.0 0.05 0.20
CPB 150515P00041000 P 05/15/15 41.0 0.15 0.25
CPB 150515P00042000 P 05/15/15 42.0 0.20 0.35
CPB 150515P00043000 P 05/15/15 43.0 0.35 0.50
CPB 150515P00044000 P 05/15/15 44.0 0.55 0.70
CPB 150515P00045000 P 05/15/15 45.0 0.90 1.00
CPB 150515P00046000 P 05/15/15 46.0 1.20 1.40
CPB 150515P00047000 P 05/15/15 47.0 1.70 1.95
CPB 150515P00048000 P 05/15/15 48.0 2.30 2.55
CPB 150515P00049000 P 05/15/15 49.0 3.00 3.40
CPB 150515P00050000 P 05/15/15 50.0 3.80 4.20
CPB 150515P00055000 P 05/15/15 55.0 7.10 10.60
CPB 150515P00060000 P 05/15/15 60.0 12.70 15.60
CPB 150821C00031000 C 08/21/15 31.0 13.70 17.10
CPB 150821C00032000 C 08/21/15 32.0 12.70 16.20
CPB 150821C00033000 C 08/21/15 33.0 11.70 15.20
CPB 150821C00034000 C 08/21/15 34.0 10.70 14.20
CPB 150821C00035000 C 08/21/15 35.0 9.70 13.20
CPB 150821C00036000 C 08/21/15 36.0 8.70 12.20
CPB 150821C00037000 C 08/21/15 37.0 7.80 11.20
CPB 150821C00038000 C 08/21/15 38.0 6.80 10.20
CPB 150821C00039000 C 08/21/15 39.0 5.80 9.40
CPB 150821C00040000 C 08/21/15 40.0 6.40 7.10
CPB 150821C00041000 C 08/21/15 41.0 5.60 6.20
CPB 150821C00042000 C 08/21/15 42.0 4.80 5.40
CPB 150821C00043000 C 08/21/15 43.0 4.00 4.50
CPB 150821C00044000 C 08/21/15 44.0 3.30 3.70
CPB 150821C00045000 C 08/21/15 45.0 2.70 3.10
CPB 150821C00046000 C 08/21/15 46.0 2.20 2.50
CPB 150821C00047000 C 08/21/15 47.0 1.70 2.00
CPB 150821C00048000 C 08/21/15 48.0 1.35 1.60
CPB 150821C00049000 C 08/21/15 49.0 1.00 1.25
CPB 150821C00050000 C 08/21/15 50.0 0.75 0.95
CPB 150821C00055000 C 08/21/15 55.0 0.10 0.25
CPB 150821C00060000 C 08/21/15 60.0 0.00 0.20
CPB 150821P00031000 P 08/21/15 31.0 0.00 0.20
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 0.05 0.20
CPB 150821P00035000 P 08/21/15 35.0 0.00 0.20
CPB 150821P00036000 P 08/21/15 36.0 0.10 0.25
CPB 150821P00037000 P 08/21/15 37.0 0.10 0.30
CPB 150821P00038000 P 08/21/15 38.0 0.15 0.50
CPB 150821P00039000 P 08/21/15 39.0 0.30 0.50
CPB 150821P00040000 P 08/21/15 40.0 0.40 0.65
CPB 150821P00041000 P 08/21/15 41.0 0.55 0.75
CPB 150821P00042000 P 08/21/15 42.0 0.75 0.95
CPB 150821P00043000 P 08/21/15 43.0 0.95 1.20
CPB 150821P00044000 P 08/21/15 44.0 1.25 1.50
CPB 150821P00045000 P 08/21/15 45.0 1.65 1.90
CPB 150821P00046000 P 08/21/15 46.0 2.10 2.35
CPB 150821P00047000 P 08/21/15 47.0 2.60 2.90
CPB 150821P00048000 P 08/21/15 48.0 3.20 3.60
CPB 150821P00049000 P 08/21/15 49.0 3.80 4.30
CPB 150821P00050000 P 08/21/15 50.0 4.50 5.00
CPB 150821P00055000 P 08/21/15 55.0 7.50 11.00
CPB 150821P00060000 P 08/21/15 60.0 12.30 15.90
CPB 160115C00023000 C 01/15/16 23.0 21.30 25.70
CPB 160115C00025000 C 01/15/16 25.0 19.20 23.90
CPB 160115C00028000 C 01/15/16 28.0 16.20 20.90
CPB 160115C00030000 C 01/15/16 30.0 14.30 18.90
CPB 160115C00033000 C 01/15/16 33.0 11.20 15.90
CPB 160115C00035000 C 01/15/16 35.0 9.30 13.80
CPB 160115C00038000 C 01/15/16 38.0 8.20 9.40
CPB 160115C00040000 C 01/15/16 40.0 6.70 7.50
CPB 160115C00042000 C 01/15/16 42.0 5.20 6.00
CPB 160115C00045000 C 01/15/16 45.0 3.30 3.90
CPB 160115C00047000 C 01/15/16 47.0 2.30 2.85
CPB 160115C00050000 C 01/15/16 50.0 1.25 1.70
CPB 160115C00055000 C 01/15/16 55.0 0.35 0.70
CPB 160115C00060000 C 01/15/16 60.0 0.10 0.30
CPB 160115P00023000 P 01/15/16 23.0 0.00 1.05
CPB 160115P00025000 P 01/15/16 25.0 0.00 0.20
CPB 160115P00028000 P 01/15/16 28.0 0.00 0.20
CPB 160115P00030000 P 01/15/16 30.0 0.05 0.25
CPB 160115P00033000 P 01/15/16 33.0 0.10 0.50
CPB 160115P00035000 P 01/15/16 35.0 0.25 0.55
CPB 160115P00038000 P 01/15/16 38.0 0.60 0.90
CPB 160115P00040000 P 01/15/16 40.0 0.95 1.25
CPB 160115P00042000 P 01/15/16 42.0 1.45 1.80
CPB 160115P00045000 P 01/15/16 45.0 2.50 3.10
CPB 160115P00047000 P 01/15/16 47.0 3.50 4.20
CPB 160115P00050000 P 01/15/16 50.0 5.30 6.20
CPB 160115P00055000 P 01/15/16 55.0 9.20 10.30
CPB 160115P00060000 P 01/15/16 60.0 12.30 16.60
CPB 170120C00023000 C 01/20/17 23.0 21.20 25.90
CPB 170120C00025000 C 01/20/17 25.0 19.10 23.90
CPB 170120C00028000 C 01/20/17 28.0 16.10 20.90
CPB 170120C00030000 C 01/20/17 30.0 14.10 18.90
CPB 170120C00033000 C 01/20/17 33.0 11.30 15.90
CPB 170120C00035000 C 01/20/17 35.0 9.40 14.00
CPB 170120C00038000 C 01/20/17 38.0 8.60 10.00
CPB 170120C00040000 C 01/20/17 40.0 7.10 8.40
CPB 170120C00042000 C 01/20/17 42.0 5.70 7.10
CPB 170120C00045000 C 01/20/17 45.0 4.10 5.40
CPB 170120C00047000 C 01/20/17 47.0 3.20 4.40
CPB 170120C00050000 C 01/20/17 50.0 2.15 3.20
CPB 170120C00055000 C 01/20/17 55.0 1.00 1.75
CPB 170120C00060000 C 01/20/17 60.0 0.40 1.00
CPB 170120P00023000 P 01/20/17 23.0 0.05 0.30
CPB 170120P00025000 P 01/20/17 25.0 0.10 0.40
CPB 170120P00028000 P 01/20/17 28.0 0.25 0.60
CPB 170120P00030000 P 01/20/17 30.0 0.35 0.75
CPB 170120P00033000 P 01/20/17 33.0 0.35 1.15
CPB 170120P00035000 P 01/20/17 35.0 0.65 1.50
CPB 170120P00038000 P 01/20/17 38.0 1.45 2.25
CPB 170120P00040000 P 01/20/17 40.0 2.00 2.90
CPB 170120P00042000 P 01/20/17 42.0 2.55 3.70
CPB 170120P00045000 P 01/20/17 45.0 3.80 5.20
CPB 170120P00047000 P 01/20/17 47.0 4.80 6.40
CPB 170120P00050000 P 01/20/17 50.0 6.50 8.30
CPB 170120P00055000 P 01/20/17 55.0 10.10 12.20
CPB 170120P00060000 P 01/20/17 60.0 14.10 16.50

OPRA data is delayed 15 minutes.