Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Campbell Soup Co (CPB)
As of Nov 21 2017 12:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 171215C00035000 C Dec 15, 2017 35.0 10.80 12.50
CPB 171215C00038000 C Dec 15, 2017 38.0 7.80 8.70
CPB 171215C00039000 C Dec 15, 2017 39.0 6.90 7.80
CPB 171215C00040000 C Dec 15, 2017 40.0 5.90 6.70
CPB 171215C00041000 C Dec 15, 2017 41.0 4.90 5.50
CPB 171215C00042000 C Dec 15, 2017 42.0 4.10 5.10
CPB 171215C00043000 C Dec 15, 2017 43.0 3.20 3.50
CPB 171215C00044000 C Dec 15, 2017 44.0 2.40 2.80
CPB 171215C00045000 C Dec 15, 2017 45.0 1.70 2.00
CPB 171215C00046000 C Dec 15, 2017 46.0 1.10 1.35
CPB 171215C00047000 C Dec 15, 2017 47.0 0.75 0.90
CPB 171215C00048000 C Dec 15, 2017 48.0 0.40 0.60
CPB 171215C00049000 C Dec 15, 2017 49.0 0.25 0.40
CPB 171215C00050000 C Dec 15, 2017 50.0 0.20 0.25
CPB 171215C00052500 C Dec 15, 2017 52.5 0.05 0.25
CPB 171215C00055000 C Dec 15, 2017 55.0 0.00 0.10
CPB 171215C00060000 C Dec 15, 2017 60.0 0.00 0.10
CPB 171215C00065000 C Dec 15, 2017 65.0 0.00 0.10
CPB 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
CPB 171215P00038000 P Dec 15, 2017 38.0 0.00 0.05
CPB 171215P00039000 P Dec 15, 2017 39.0 0.00 0.10
CPB 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
CPB 171215P00041000 P Dec 15, 2017 41.0 0.00 0.10
CPB 171215P00042000 P Dec 15, 2017 42.0 0.10 0.20
CPB 171215P00043000 P Dec 15, 2017 43.0 0.15 0.30
CPB 171215P00044000 P Dec 15, 2017 44.0 0.35 0.50
CPB 171215P00045000 P Dec 15, 2017 45.0 0.65 0.75
CPB 171215P00046000 P Dec 15, 2017 46.0 1.10 1.25
CPB 171215P00047000 P Dec 15, 2017 47.0 1.65 1.80
CPB 171215P00048000 P Dec 15, 2017 48.0 2.30 2.55
CPB 171215P00049000 P Dec 15, 2017 49.0 3.10 3.50
CPB 171215P00050000 P Dec 15, 2017 50.0 4.00 4.30
CPB 171215P00052500 P Dec 15, 2017 52.5 6.30 6.90
CPB 171215P00055000 P Dec 15, 2017 55.0 8.40 9.40
CPB 171215P00060000 P Dec 15, 2017 60.0 13.90 14.80
CPB 171215P00065000 P Dec 15, 2017 65.0 18.50 20.60
CPB 180119C00030000 C Jan 19, 2018 30.0 15.70 17.00
CPB 180119C00035000 C Jan 19, 2018 35.0 10.90 11.80
CPB 180119C00036000 C Jan 19, 2018 36.0 9.90 10.90
CPB 180119C00037000 C Jan 19, 2018 37.0 9.00 10.00
CPB 180119C00038000 C Jan 19, 2018 38.0 8.00 8.60
CPB 180119C00039000 C Jan 19, 2018 39.0 7.10 7.70
CPB 180119C00040000 C Jan 19, 2018 40.0 6.10 6.50
CPB 180119C00041000 C Jan 19, 2018 41.0 5.20 6.10
CPB 180119C00042000 C Jan 19, 2018 42.0 4.40 5.00
CPB 180119C00043000 C Jan 19, 2018 43.0 3.50 4.00
CPB 180119C00044000 C Jan 19, 2018 44.0 2.85 4.20
CPB 180119C00045000 C Jan 19, 2018 45.0 2.20 2.50
CPB 180119C00046000 C Jan 19, 2018 46.0 1.70 2.00
CPB 180119C00047000 C Jan 19, 2018 47.0 1.25 1.40
CPB 180119C00048000 C Jan 19, 2018 48.0 0.90 1.25
CPB 180119C00049000 C Jan 19, 2018 49.0 0.60 0.85
CPB 180119C00050000 C Jan 19, 2018 50.0 0.40 0.65
CPB 180119C00052500 C Jan 19, 2018 52.5 0.15 0.30
CPB 180119C00055000 C Jan 19, 2018 55.0 0.00 0.25
CPB 180119C00057500 C Jan 19, 2018 57.5 0.00 0.85
CPB 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
CPB 180119C00062500 C Jan 19, 2018 62.5 0.00 1.40
CPB 180119C00065000 C Jan 19, 2018 65.0 0.00 0.10
CPB 180119C00067500 C Jan 19, 2018 67.5 0.00 0.05
CPB 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
CPB 180119C00072500 C Jan 19, 2018 72.5 0.00 0.05
CPB 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
CPB 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
CPB 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
CPB 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CPB 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
CPB 180119P00036000 P Jan 19, 2018 36.0 0.00 0.10
CPB 180119P00037000 P Jan 19, 2018 37.0 0.00 0.15
CPB 180119P00038000 P Jan 19, 2018 38.0 0.05 0.15
CPB 180119P00039000 P Jan 19, 2018 39.0 0.10 0.25
CPB 180119P00040000 P Jan 19, 2018 40.0 0.20 0.25
CPB 180119P00041000 P Jan 19, 2018 41.0 0.30 0.45
CPB 180119P00042000 P Jan 19, 2018 42.0 0.45 0.60
CPB 180119P00043000 P Jan 19, 2018 43.0 0.60 1.10
CPB 180119P00044000 P Jan 19, 2018 44.0 0.90 1.05
CPB 180119P00045000 P Jan 19, 2018 45.0 1.30 1.45
CPB 180119P00046000 P Jan 19, 2018 46.0 1.70 1.90
CPB 180119P00047000 P Jan 19, 2018 47.0 2.35 2.65
CPB 180119P00048000 P Jan 19, 2018 48.0 3.00 3.30
CPB 180119P00049000 P Jan 19, 2018 49.0 3.70 4.00
CPB 180119P00050000 P Jan 19, 2018 50.0 4.40 4.80
CPB 180119P00052500 P Jan 19, 2018 52.5 6.70 7.00
CPB 180119P00055000 P Jan 19, 2018 55.0 9.00 9.90
CPB 180119P00057500 P Jan 19, 2018 57.5 11.40 12.20
CPB 180119P00060000 P Jan 19, 2018 60.0 14.00 14.70
CPB 180119P00062500 P Jan 19, 2018 62.5 16.50 17.30
CPB 180119P00065000 P Jan 19, 2018 65.0 18.90 19.40
CPB 180119P00067500 P Jan 19, 2018 67.5 21.40 22.50
CPB 180119P00070000 P Jan 19, 2018 70.0 23.60 25.20
CPB 180119P00072500 P Jan 19, 2018 72.5 26.40 27.60
CPB 180119P00075000 P Jan 19, 2018 75.0 28.90 29.50
CPB 180119P00080000 P Jan 19, 2018 80.0 33.80 34.60
CPB 180119P00085000 P Jan 19, 2018 85.0 38.70 40.10
CPB 180216C00034000 C Feb 16, 2018 34.0 11.90 13.00
CPB 180216C00035000 C Feb 16, 2018 35.0 10.90 11.90
CPB 180216C00036000 C Feb 16, 2018 36.0 10.00 10.70
CPB 180216C00037000 C Feb 16, 2018 37.0 9.00 10.10
CPB 180216C00038000 C Feb 16, 2018 38.0 8.10 9.10
CPB 180216C00039000 C Feb 16, 2018 39.0 7.20 7.80
CPB 180216C00040000 C Feb 16, 2018 40.0 6.30 6.80
CPB 180216C00041000 C Feb 16, 2018 41.0 5.40 6.00
CPB 180216C00042000 C Feb 16, 2018 42.0 4.60 5.20
CPB 180216C00043000 C Feb 16, 2018 43.0 3.90 4.60
CPB 180216C00044000 C Feb 16, 2018 44.0 3.20 3.80
CPB 180216C00045000 C Feb 16, 2018 45.0 2.60 3.10
CPB 180216C00046000 C Feb 16, 2018 46.0 2.05 2.60
CPB 180216C00047000 C Feb 16, 2018 47.0 1.60 2.10
CPB 180216C00048000 C Feb 16, 2018 48.0 1.20 1.75
CPB 180216C00049000 C Feb 16, 2018 49.0 0.90 1.25
CPB 180216C00050000 C Feb 16, 2018 50.0 0.70 1.10
CPB 180216C00052500 C Feb 16, 2018 52.5 0.30 0.60
CPB 180216C00055000 C Feb 16, 2018 55.0 0.10 0.30
CPB 180216C00057500 C Feb 16, 2018 57.5 0.00 0.20
CPB 180216C00060000 C Feb 16, 2018 60.0 0.00 1.45
CPB 180216C00062500 C Feb 16, 2018 62.5 0.00 0.10
CPB 180216C00065000 C Feb 16, 2018 65.0 0.00 0.10
CPB 180216C00070000 C Feb 16, 2018 70.0 0.00 0.10
CPB 180216C00075000 C Feb 16, 2018 75.0 0.00 0.10
CPB 180216C00080000 C Feb 16, 2018 80.0 0.00 1.10
CPB 180216P00034000 P Feb 16, 2018 34.0 0.00 0.15
CPB 180216P00035000 P Feb 16, 2018 35.0 0.05 0.25
CPB 180216P00036000 P Feb 16, 2018 36.0 0.10 0.30
CPB 180216P00037000 P Feb 16, 2018 37.0 0.15 0.35
CPB 180216P00038000 P Feb 16, 2018 38.0 0.20 0.45
CPB 180216P00039000 P Feb 16, 2018 39.0 0.30 0.55
CPB 180216P00040000 P Feb 16, 2018 40.0 0.45 0.55
CPB 180216P00041000 P Feb 16, 2018 41.0 0.60 0.80
CPB 180216P00042000 P Feb 16, 2018 42.0 0.80 1.05
CPB 180216P00043000 P Feb 16, 2018 43.0 1.05 1.40
CPB 180216P00044000 P Feb 16, 2018 44.0 1.35 1.60
CPB 180216P00045000 P Feb 16, 2018 45.0 1.70 2.00
CPB 180216P00046000 P Feb 16, 2018 46.0 2.15 2.45
CPB 180216P00047000 P Feb 16, 2018 47.0 2.70 3.20
CPB 180216P00048000 P Feb 16, 2018 48.0 3.30 3.70
CPB 180216P00049000 P Feb 16, 2018 49.0 4.00 4.50
CPB 180216P00050000 P Feb 16, 2018 50.0 4.80 5.10
CPB 180216P00052500 P Feb 16, 2018 52.5 6.80 7.20
CPB 180216P00055000 P Feb 16, 2018 55.0 9.00 9.60
CPB 180216P00057500 P Feb 16, 2018 57.5 11.50 12.40
CPB 180216P00060000 P Feb 16, 2018 60.0 13.90 14.70
CPB 180216P00062500 P Feb 16, 2018 62.5 16.40 17.30
CPB 180216P00065000 P Feb 16, 2018 65.0 18.90 19.60
CPB 180216P00070000 P Feb 16, 2018 70.0 23.80 25.00
CPB 180216P00075000 P Feb 16, 2018 75.0 28.70 30.00
CPB 180216P00080000 P Feb 16, 2018 80.0 33.60 35.10
CPB 180518C00032000 C May 18, 2018 32.0 12.40 16.00
CPB 180518C00033000 C May 18, 2018 33.0 11.50 14.90
CPB 180518C00034000 C May 18, 2018 34.0 11.00 14.10
CPB 180518C00035000 C May 18, 2018 35.0 9.60 13.30
CPB 180518C00036000 C May 18, 2018 36.0 9.00 12.00
CPB 180518C00037000 C May 18, 2018 37.0 7.90 11.30
CPB 180518C00038000 C May 18, 2018 38.0 7.80 9.20
CPB 180518C00039000 C May 18, 2018 39.0 7.00 8.30
CPB 180518C00040000 C May 18, 2018 40.0 6.70 7.50
CPB 180518C00041000 C May 18, 2018 41.0 5.60 6.70
CPB 180518C00042000 C May 18, 2018 42.0 4.90 5.90
CPB 180518C00043000 C May 18, 2018 43.0 4.30 5.20
CPB 180518C00044000 C May 18, 2018 44.0 3.70 4.50
CPB 180518C00045000 C May 18, 2018 45.0 3.40 3.90
CPB 180518C00046000 C May 18, 2018 46.0 2.65 3.40
CPB 180518C00047000 C May 18, 2018 47.0 2.50 2.90
CPB 180518C00048000 C May 18, 2018 48.0 1.85 2.55
CPB 180518C00049000 C May 18, 2018 49.0 1.55 2.20
CPB 180518C00050000 C May 18, 2018 50.0 1.25 1.95
CPB 180518C00052500 C May 18, 2018 52.5 0.65 1.30
CPB 180518C00055000 C May 18, 2018 55.0 0.30 0.85
CPB 180518C00057500 C May 18, 2018 57.5 0.10 0.55
CPB 180518C00060000 C May 18, 2018 60.0 0.00 0.35
CPB 180518C00065000 C May 18, 2018 65.0 0.00 0.15
CPB 180518C00070000 C May 18, 2018 70.0 0.00 0.80
CPB 180518P00032000 P May 18, 2018 32.0 0.00 0.40
CPB 180518P00033000 P May 18, 2018 33.0 0.00 0.40
CPB 180518P00034000 P May 18, 2018 34.0 0.15 0.50
CPB 180518P00035000 P May 18, 2018 35.0 0.20 0.60
CPB 180518P00036000 P May 18, 2018 36.0 0.25 1.60
CPB 180518P00037000 P May 18, 2018 37.0 0.35 0.70
CPB 180518P00038000 P May 18, 2018 38.0 0.50 0.90
CPB 180518P00039000 P May 18, 2018 39.0 0.60 1.05
CPB 180518P00040000 P May 18, 2018 40.0 0.75 0.95
CPB 180518P00041000 P May 18, 2018 41.0 0.95 1.25
CPB 180518P00042000 P May 18, 2018 42.0 1.25 1.55
CPB 180518P00043000 P May 18, 2018 43.0 1.55 2.10
CPB 180518P00044000 P May 18, 2018 44.0 1.90 2.55
CPB 180518P00045000 P May 18, 2018 45.0 2.30 2.75
CPB 180518P00046000 P May 18, 2018 46.0 2.80 3.60
CPB 180518P00047000 P May 18, 2018 47.0 3.30 4.10
CPB 180518P00048000 P May 18, 2018 48.0 4.00 4.70
CPB 180518P00049000 P May 18, 2018 49.0 4.50 5.50
CPB 180518P00050000 P May 18, 2018 50.0 5.30 6.30
CPB 180518P00052500 P May 18, 2018 52.5 7.00 8.30
CPB 180518P00055000 P May 18, 2018 55.0 9.30 10.50
CPB 180518P00057500 P May 18, 2018 57.5 10.60 13.80
CPB 180518P00060000 P May 18, 2018 60.0 12.60 16.20
CPB 180518P00065000 P May 18, 2018 65.0 17.30 21.00
CPB 180518P00070000 P May 18, 2018 70.0 22.10 25.80
CPB 190118C00030000 C Jan 18, 2019 30.0 14.50 18.40
CPB 190118C00035000 C Jan 18, 2019 35.0 9.60 13.50
CPB 190118C00040000 C Jan 18, 2019 40.0 6.80 8.00
CPB 190118C00045000 C Jan 18, 2019 45.0 4.00 4.80
CPB 190118C00050000 C Jan 18, 2019 50.0 2.25 2.85
CPB 190118C00052500 C Jan 18, 2019 52.5 1.40 2.00
CPB 190118C00055000 C Jan 18, 2019 55.0 1.10 1.50
CPB 190118C00057500 C Jan 18, 2019 57.5 0.75 1.10
CPB 190118C00060000 C Jan 18, 2019 60.0 0.35 0.80
CPB 190118C00062500 C Jan 18, 2019 62.5 0.35 0.65
CPB 190118C00065000 C Jan 18, 2019 65.0 0.00 0.50
CPB 190118C00067500 C Jan 18, 2019 67.5 0.00 0.40
CPB 190118C00070000 C Jan 18, 2019 70.0 0.00 0.65
CPB 190118C00072500 C Jan 18, 2019 72.5 0.00 0.55
CPB 190118C00075000 C Jan 18, 2019 75.0 0.00 0.45
CPB 190118C00080000 C Jan 18, 2019 80.0 0.00 0.25
CPB 190118C00085000 C Jan 18, 2019 85.0 0.00 0.40
CPB 190118C00090000 C Jan 18, 2019 90.0 0.00 0.25
CPB 190118P00030000 P Jan 18, 2019 30.0 0.25 0.50
CPB 190118P00035000 P Jan 18, 2019 35.0 0.75 0.90
CPB 190118P00040000 P Jan 18, 2019 40.0 1.80 2.05
CPB 190118P00045000 P Jan 18, 2019 45.0 3.50 4.10
CPB 190118P00050000 P Jan 18, 2019 50.0 6.50 7.40
CPB 190118P00052500 P Jan 18, 2019 52.5 8.20 9.30
CPB 190118P00055000 P Jan 18, 2019 55.0 10.10 11.40
CPB 190118P00057500 P Jan 18, 2019 57.5 12.20 13.60
CPB 190118P00060000 P Jan 18, 2019 60.0 14.30 15.90
CPB 190118P00062500 P Jan 18, 2019 62.5 15.20 19.40
CPB 190118P00065000 P Jan 18, 2019 65.0 17.50 21.80
CPB 190118P00067500 P Jan 18, 2019 67.5 19.70 24.50
CPB 190118P00070000 P Jan 18, 2019 70.0 22.10 26.70
CPB 190118P00072500 P Jan 18, 2019 72.5 24.50 29.00
CPB 190118P00075000 P Jan 18, 2019 75.0 26.90 31.40
CPB 190118P00080000 P Jan 18, 2019 80.0 32.20 35.60
CPB 190118P00085000 P Jan 18, 2019 85.0 37.20 40.50
CPB 190118P00090000 P Jan 18, 2019 90.0 41.80 45.50
CPB 200117C00025000 C Jan 17, 2020 25.0 18.70 23.50
CPB 200117C00028000 C Jan 17, 2020 28.0 15.70 20.50
CPB 200117C00030000 C Jan 17, 2020 30.0 13.70 18.50
CPB 200117C00033000 C Jan 17, 2020 33.0 11.10 16.00
CPB 200117C00035000 C Jan 17, 2020 35.0 9.70 14.20
CPB 200117C00038000 C Jan 17, 2020 38.0 7.10 11.70
CPB 200117C00040000 C Jan 17, 2020 40.0 6.50 11.00
CPB 200117C00043000 C Jan 17, 2020 43.0 4.40 8.70
CPB 200117C00045000 C Jan 17, 2020 45.0 3.80 7.70
CPB 200117C00047000 C Jan 17, 2020 47.0 2.85 6.80
CPB 200117C00050000 C Jan 17, 2020 50.0 1.50 5.90
CPB 200117C00052500 C Jan 17, 2020 52.5 1.20 5.50
CPB 200117C00055000 C Jan 17, 2020 55.0 1.60 4.30
CPB 200117C00060000 C Jan 17, 2020 60.0 0.00 3.30
CPB 200117C00065000 C Jan 17, 2020 65.0 0.00 4.10
CPB 200117P00025000 P Jan 17, 2020 25.0 0.05 2.30
CPB 200117P00028000 P Jan 17, 2020 28.0 0.10 2.10
CPB 200117P00030000 P Jan 17, 2020 30.0 0.10 2.15
CPB 200117P00033000 P Jan 17, 2020 33.0 0.20 2.35
CPB 200117P00035000 P Jan 17, 2020 35.0 0.20 4.00
CPB 200117P00038000 P Jan 17, 2020 38.0 0.50 4.30
CPB 200117P00040000 P Jan 17, 2020 40.0 1.75 4.50
CPB 200117P00043000 P Jan 17, 2020 43.0 1.70 5.30
CPB 200117P00045000 P Jan 17, 2020 45.0 2.95 6.90
CPB 200117P00047000 P Jan 17, 2020 47.0 4.30 8.00
CPB 200117P00050000 P Jan 17, 2020 50.0 6.30 10.00
CPB 200117P00052500 P Jan 17, 2020 52.5 8.10 12.10
CPB 200117P00055000 P Jan 17, 2020 55.0 9.90 14.10
CPB 200117P00060000 P Jan 17, 2020 60.0 14.50 18.50
CPB 200117P00065000 P Jan 17, 2020 65.0 18.00 22.50
OPRA data is delayed 15 minutes.