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 (2017-07-21)Premium Content

Campbell Soup Co (CPB)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 171020C00041000 C 10/20/17 41.0 4.60 4.80
CPB 171020C00042000 C 10/20/17 42.0 3.50 3.90
CPB 171020C00043000 C 10/20/17 43.0 2.75 2.90
CPB 171020C00044000 C 10/20/17 44.0 1.90 2.10
CPB 171020C00045000 C 10/20/17 45.0 1.20 1.35
CPB 171020C00046000 C 10/20/17 46.0 0.70 0.80
CPB 171020C00047000 C 10/20/17 47.0 0.35 0.45
CPB 171020C00048000 C 10/20/17 48.0 0.15 0.30
CPB 171020C00049000 C 10/20/17 49.0 0.05 0.15
CPB 171020C00050000 C 10/20/17 50.0 0.00 0.10
CPB 171020C00052500 C 10/20/17 52.5 0.00 0.05
CPB 171020C00055000 C 10/20/17 55.0 0.00 0.05
CPB 171020C00057500 C 10/20/17 57.5 0.00 0.05
CPB 171020C00060000 C 10/20/17 60.0 0.00 0.05
CPB 171020C00062500 C 10/20/17 62.5 0.00 0.05
CPB 171020C00065000 C 10/20/17 65.0 0.00 0.05
CPB 171020C00070000 C 10/20/17 70.0 0.00 0.05
CPB 171020C00075000 C 10/20/17 75.0 0.00 0.25
CPB 171020C00080000 C 10/20/17 80.0 0.00 0.30
CPB 171020P00041000 P 10/20/17 41.0 0.00 0.15
CPB 171020P00042000 P 10/20/17 42.0 0.15 0.25
CPB 171020P00043000 P 10/20/17 43.0 0.25 0.35
CPB 171020P00044000 P 10/20/17 44.0 0.50 0.60
CPB 171020P00045000 P 10/20/17 45.0 0.85 0.95
CPB 171020P00046000 P 10/20/17 46.0 1.35 1.50
CPB 171020P00047000 P 10/20/17 47.0 2.00 2.15
CPB 171020P00048000 P 10/20/17 48.0 2.80 3.10
CPB 171020P00049000 P 10/20/17 49.0 3.60 4.00
CPB 171020P00050000 P 10/20/17 50.0 4.60 4.90
CPB 171020P00052500 P 10/20/17 52.5 7.10 7.30
CPB 171020P00055000 P 10/20/17 55.0 9.60 9.80
CPB 171020P00057500 P 10/20/17 57.5 12.00 12.40
CPB 171020P00060000 P 10/20/17 60.0 14.60 14.90
CPB 171020P00062500 P 10/20/17 62.5 17.00 17.40
CPB 171020P00065000 P 10/20/17 65.0 19.50 19.90
CPB 171020P00070000 P 10/20/17 70.0 24.50 24.90
CPB 171020P00075000 P 10/20/17 75.0 29.50 29.90
CPB 171020P00080000 P 10/20/17 80.0 34.50 34.90
CPB 171117C00041000 C 11/17/17 41.0 4.70 4.90
CPB 171117C00042000 C 11/17/17 42.0 3.70 4.00
CPB 171117C00043000 C 11/17/17 43.0 2.90 3.20
CPB 171117C00044000 C 11/17/17 44.0 2.20 2.35
CPB 171117C00045000 C 11/17/17 45.0 1.55 1.70
CPB 171117C00046000 C 11/17/17 46.0 1.05 1.20
CPB 171117C00047000 C 11/17/17 47.0 0.65 0.85
CPB 171117C00048000 C 11/17/17 48.0 0.40 0.55
CPB 171117C00049000 C 11/17/17 49.0 0.25 0.40
CPB 171117C00050000 C 11/17/17 50.0 0.15 0.25
CPB 171117C00052500 C 11/17/17 52.5 0.00 0.10
CPB 171117C00055000 C 11/17/17 55.0 0.00 0.05
CPB 171117C00057500 C 11/17/17 57.5 0.00 0.05
CPB 171117C00060000 C 11/17/17 60.0 0.00 0.05
CPB 171117C00062500 C 11/17/17 62.5 0.00 0.05
CPB 171117C00065000 C 11/17/17 65.0 0.00 0.05
CPB 171117C00067500 C 11/17/17 67.5 0.00 0.05
CPB 171117C00070000 C 11/17/17 70.0 0.00 0.05
CPB 171117C00075000 C 11/17/17 75.0 0.00 0.05
CPB 171117C00080000 C 11/17/17 80.0 0.00 0.05
CPB 171117C00085000 C 11/17/17 85.0 0.00 0.05
CPB 171117P00041000 P 11/17/17 41.0 0.25 0.35
CPB 171117P00042000 P 11/17/17 42.0 0.35 0.50
CPB 171117P00043000 P 11/17/17 43.0 0.55 0.70
CPB 171117P00044000 P 11/17/17 44.0 0.80 0.95
CPB 171117P00045000 P 11/17/17 45.0 1.20 1.35
CPB 171117P00046000 P 11/17/17 46.0 1.70 1.80
CPB 171117P00047000 P 11/17/17 47.0 2.30 2.50
CPB 171117P00048000 P 11/17/17 48.0 3.00 3.30
CPB 171117P00049000 P 11/17/17 49.0 3.80 4.10
CPB 171117P00050000 P 11/17/17 50.0 4.70 5.00
CPB 171117P00052500 P 11/17/17 52.5 7.10 7.40
CPB 171117P00055000 P 11/17/17 55.0 9.50 9.90
CPB 171117P00057500 P 11/17/17 57.5 11.90 12.30
CPB 171117P00060000 P 11/17/17 60.0 14.40 14.80
CPB 171117P00062500 P 11/17/17 62.5 17.00 17.30
CPB 171117P00065000 P 11/17/17 65.0 19.50 19.80
CPB 171117P00067500 P 11/17/17 67.5 22.00 22.30
CPB 171117P00070000 P 11/17/17 70.0 24.60 24.80
CPB 171117P00075000 P 11/17/17 75.0 29.50 29.80
CPB 171117P00080000 P 11/17/17 80.0 34.50 34.80
CPB 171117P00085000 P 11/17/17 85.0 39.50 39.80
CPB 180119C00030000 C 01/19/18 30.0 15.50 15.80
CPB 180119C00035000 C 01/19/18 35.0 10.50 11.00
CPB 180119C00036000 C 01/19/18 36.0 9.20 9.80
CPB 180119C00037000 C 01/19/18 37.0 8.60 8.80
CPB 180119C00038000 C 01/19/18 38.0 7.40 7.90
CPB 180119C00039000 C 01/19/18 39.0 6.70 7.00
CPB 180119C00040000 C 01/19/18 40.0 5.80 6.10
CPB 180119C00041000 C 01/19/18 41.0 5.00 5.20
CPB 180119C00042000 C 01/19/18 42.0 4.20 4.40
CPB 180119C00043000 C 01/19/18 43.0 3.40 3.70
CPB 180119C00044000 C 01/19/18 44.0 2.70 3.00
CPB 180119C00045000 C 01/19/18 45.0 2.25 2.40
CPB 180119C00046000 C 01/19/18 46.0 1.75 1.90
CPB 180119C00047000 C 01/19/18 47.0 1.30 1.50
CPB 180119C00048000 C 01/19/18 48.0 1.00 1.15
CPB 180119C00049000 C 01/19/18 49.0 0.70 0.90
CPB 180119C00050000 C 01/19/18 50.0 0.50 0.65
CPB 180119C00052500 C 01/19/18 52.5 0.20 0.35
CPB 180119C00055000 C 01/19/18 55.0 0.10 0.20
CPB 180119C00057500 C 01/19/18 57.5 0.05 0.10
CPB 180119C00060000 C 01/19/18 60.0 0.00 0.10
CPB 180119C00062500 C 01/19/18 62.5 0.00 0.05
CPB 180119C00065000 C 01/19/18 65.0 0.00 0.05
CPB 180119C00067500 C 01/19/18 67.5 0.00 0.05
CPB 180119C00070000 C 01/19/18 70.0 0.00 0.05
CPB 180119C00072500 C 01/19/18 72.5 0.00 0.05
CPB 180119C00075000 C 01/19/18 75.0 0.00 0.05
CPB 180119C00080000 C 01/19/18 80.0 0.00 0.05
CPB 180119C00085000 C 01/19/18 85.0 0.00 0.05
CPB 180119P00030000 P 01/19/18 30.0 0.00 0.10
CPB 180119P00035000 P 01/19/18 35.0 0.10 0.20
CPB 180119P00036000 P 01/19/18 36.0 0.15 0.25
CPB 180119P00037000 P 01/19/18 37.0 0.20 0.30
CPB 180119P00038000 P 01/19/18 38.0 0.30 0.40
CPB 180119P00039000 P 01/19/18 39.0 0.40 0.50
CPB 180119P00040000 P 01/19/18 40.0 0.50 0.65
CPB 180119P00041000 P 01/19/18 41.0 0.70 0.85
CPB 180119P00042000 P 01/19/18 42.0 0.90 1.05
CPB 180119P00043000 P 01/19/18 43.0 1.20 1.35
CPB 180119P00044000 P 01/19/18 44.0 1.55 1.70
CPB 180119P00045000 P 01/19/18 45.0 2.00 2.15
CPB 180119P00046000 P 01/19/18 46.0 2.50 2.70
CPB 180119P00047000 P 01/19/18 47.0 3.10 3.30
CPB 180119P00048000 P 01/19/18 48.0 3.70 4.00
CPB 180119P00049000 P 01/19/18 49.0 4.50 4.70
CPB 180119P00050000 P 01/19/18 50.0 5.30 5.50
CPB 180119P00052500 P 01/19/18 52.5 7.40 7.70
CPB 180119P00055000 P 01/19/18 55.0 9.80 10.10
CPB 180119P00057500 P 01/19/18 57.5 12.00 12.80
CPB 180119P00060000 P 01/19/18 60.0 14.20 15.40
CPB 180119P00062500 P 01/19/18 62.5 16.80 17.70
CPB 180119P00065000 P 01/19/18 65.0 19.60 19.90
CPB 180119P00067500 P 01/19/18 67.5 22.00 22.60
CPB 180119P00070000 P 01/19/18 70.0 24.60 24.80
CPB 180119P00072500 P 01/19/18 72.5 27.00 27.30
CPB 180119P00075000 P 01/19/18 75.0 29.50 29.90
CPB 180119P00080000 P 01/19/18 80.0 34.50 35.10
CPB 180119P00085000 P 01/19/18 85.0 39.50 39.90
CPB 180216C00034000 C 02/16/18 34.0 11.50 11.80
CPB 180216C00035000 C 02/16/18 35.0 10.20 11.20
CPB 180216C00036000 C 02/16/18 36.0 9.50 9.80
CPB 180216C00037000 C 02/16/18 37.0 8.60 8.90
CPB 180216C00038000 C 02/16/18 38.0 7.50 8.00
CPB 180216C00039000 C 02/16/18 39.0 6.60 7.30
CPB 180216C00040000 C 02/16/18 40.0 5.90 6.20
CPB 180216C00041000 C 02/16/18 41.0 5.10 5.40
CPB 180216C00042000 C 02/16/18 42.0 4.40 4.60
CPB 180216C00043000 C 02/16/18 43.0 3.70 3.90
CPB 180216C00044000 C 02/16/18 44.0 3.00 3.30
CPB 180216C00045000 C 02/16/18 45.0 2.50 2.70
CPB 180216C00046000 C 02/16/18 46.0 2.00 2.20
CPB 180216C00047000 C 02/16/18 47.0 1.50 1.75
CPB 180216C00048000 C 02/16/18 48.0 1.20 1.40
CPB 180216C00049000 C 02/16/18 49.0 0.95 1.10
CPB 180216C00050000 C 02/16/18 50.0 0.70 0.85
CPB 180216C00052500 C 02/16/18 52.5 0.35 0.45
CPB 180216C00055000 C 02/16/18 55.0 0.15 0.30
CPB 180216C00057500 C 02/16/18 57.5 0.05 0.15
CPB 180216C00060000 C 02/16/18 60.0 0.00 0.10
CPB 180216C00062500 C 02/16/18 62.5 0.00 0.10
CPB 180216C00065000 C 02/16/18 65.0 0.00 0.10
CPB 180216C00070000 C 02/16/18 70.0 0.00 0.05
CPB 180216C00075000 C 02/16/18 75.0 0.00 0.05
CPB 180216C00080000 C 02/16/18 80.0 0.00 0.05
CPB 180216P00034000 P 02/16/18 34.0 0.10 0.25
CPB 180216P00035000 P 02/16/18 35.0 0.15 0.30
CPB 180216P00036000 P 02/16/18 36.0 0.20 0.35
CPB 180216P00037000 P 02/16/18 37.0 0.30 0.45
CPB 180216P00038000 P 02/16/18 38.0 0.40 0.50
CPB 180216P00039000 P 02/16/18 39.0 0.50 0.65
CPB 180216P00040000 P 02/16/18 40.0 0.70 0.80
CPB 180216P00041000 P 02/16/18 41.0 0.90 1.05
CPB 180216P00042000 P 02/16/18 42.0 1.15 1.30
CPB 180216P00043000 P 02/16/18 43.0 1.45 1.65
CPB 180216P00044000 P 02/16/18 44.0 1.80 2.05
CPB 180216P00045000 P 02/16/18 45.0 2.25 2.45
CPB 180216P00046000 P 02/16/18 46.0 2.75 3.00
CPB 180216P00047000 P 02/16/18 47.0 3.30 3.60
CPB 180216P00048000 P 02/16/18 48.0 4.00 4.20
CPB 180216P00049000 P 02/16/18 49.0 4.70 5.00
CPB 180216P00050000 P 02/16/18 50.0 5.50 5.80
CPB 180216P00052500 P 02/16/18 52.5 7.50 7.80
CPB 180216P00055000 P 02/16/18 55.0 9.80 10.10
CPB 180216P00057500 P 02/16/18 57.5 12.20 12.50
CPB 180216P00060000 P 02/16/18 60.0 14.60 15.00
CPB 180216P00062500 P 02/16/18 62.5 17.00 17.60
CPB 180216P00065000 P 02/16/18 65.0 19.40 20.00
CPB 180216P00070000 P 02/16/18 70.0 22.90 27.00
CPB 180216P00075000 P 02/16/18 75.0 29.30 29.80
CPB 180216P00080000 P 02/16/18 80.0 34.30 34.90
CPB 180518C00034000 C 05/18/18 34.0 11.10 11.90
CPB 180518C00035000 C 05/18/18 35.0 9.80 11.70
CPB 180518C00036000 C 05/18/18 36.0 9.20 10.60
CPB 180518C00037000 C 05/18/18 37.0 8.20 9.50
CPB 180518C00038000 C 05/18/18 38.0 7.80 8.30
CPB 180518C00039000 C 05/18/18 39.0 7.00 7.40
CPB 180518C00040000 C 05/18/18 40.0 6.20 6.60
CPB 180518C00041000 C 05/18/18 41.0 5.40 5.80
CPB 180518C00042000 C 05/18/18 42.0 4.70 5.10
CPB 180518C00043000 C 05/18/18 43.0 4.10 4.40
CPB 180518C00044000 C 05/18/18 44.0 3.50 3.80
CPB 180518C00045000 C 05/18/18 45.0 2.85 3.20
CPB 180518C00046000 C 05/18/18 46.0 2.40 2.75
CPB 180518C00047000 C 05/18/18 47.0 2.05 2.30
CPB 180518C00048000 C 05/18/18 48.0 1.70 1.90
CPB 180518C00049000 C 05/18/18 49.0 1.35 1.60
CPB 180518C00050000 C 05/18/18 50.0 1.10 1.30
CPB 180518C00052500 C 05/18/18 52.5 0.65 0.80
CPB 180518C00055000 C 05/18/18 55.0 0.35 0.50
CPB 180518C00057500 C 05/18/18 57.5 0.15 0.35
CPB 180518C00060000 C 05/18/18 60.0 0.00 0.25
CPB 180518C00065000 C 05/18/18 65.0 0.00 0.15
CPB 180518C00070000 C 05/18/18 70.0 0.00 0.10
CPB 180518P00034000 P 05/18/18 34.0 0.25 0.40
CPB 180518P00035000 P 05/18/18 35.0 0.35 0.40
CPB 180518P00036000 P 05/18/18 36.0 0.45 0.65
CPB 180518P00037000 P 05/18/18 37.0 0.55 0.70
CPB 180518P00038000 P 05/18/18 38.0 0.70 0.95
CPB 180518P00039000 P 05/18/18 39.0 0.90 1.15
CPB 180518P00040000 P 05/18/18 40.0 1.10 1.40
CPB 180518P00041000 P 05/18/18 41.0 1.35 1.65
CPB 180518P00042000 P 05/18/18 42.0 1.65 1.90
CPB 180518P00043000 P 05/18/18 43.0 2.00 2.30
CPB 180518P00044000 P 05/18/18 44.0 2.40 2.70
CPB 180518P00045000 P 05/18/18 45.0 2.90 3.20
CPB 180518P00046000 P 05/18/18 46.0 3.30 3.70
CPB 180518P00047000 P 05/18/18 47.0 3.90 4.30
CPB 180518P00048000 P 05/18/18 48.0 4.50 4.90
CPB 180518P00049000 P 05/18/18 49.0 5.20 5.60
CPB 180518P00050000 P 05/18/18 50.0 5.90 6.50
CPB 180518P00052500 P 05/18/18 52.5 7.90 8.50
CPB 180518P00055000 P 05/18/18 55.0 10.00 10.60
CPB 180518P00057500 P 05/18/18 57.5 11.90 13.30
CPB 180518P00060000 P 05/18/18 60.0 14.30 15.80
CPB 180518P00065000 P 05/18/18 65.0 19.20 21.00
CPB 180518P00070000 P 05/18/18 70.0 23.90 25.50
CPB 190118C00030000 C 01/18/19 30.0 15.20 16.00
CPB 190118C00035000 C 01/18/19 35.0 10.50 11.60
CPB 190118C00040000 C 01/18/19 40.0 6.80 7.20
CPB 190118C00045000 C 01/18/19 45.0 3.80 4.50
CPB 190118C00050000 C 01/18/19 50.0 1.85 2.40
CPB 190118C00052500 C 01/18/19 52.5 1.30 1.70
CPB 190118C00055000 C 01/18/19 55.0 0.80 1.15
CPB 190118C00057500 C 01/18/19 57.5 0.50 0.85
CPB 190118C00060000 C 01/18/19 60.0 0.35 0.60
CPB 190118C00062500 C 01/18/19 62.5 0.25 0.45
CPB 190118C00065000 C 01/18/19 65.0 0.05 0.35
CPB 190118C00067500 C 01/18/19 67.5 0.00 0.30
CPB 190118C00070000 C 01/18/19 70.0 0.00 0.25
CPB 190118C00072500 C 01/18/19 72.5 0.00 0.55
CPB 190118C00075000 C 01/18/19 75.0 0.00 0.20
CPB 190118C00080000 C 01/18/19 80.0 0.00 0.20
CPB 190118C00085000 C 01/18/19 85.0 0.00 0.15
CPB 190118C00090000 C 01/18/19 90.0 0.00 0.15
CPB 190118P00030000 P 01/18/19 30.0 0.35 0.60
CPB 190118P00035000 P 01/18/19 35.0 1.05 1.20
CPB 190118P00040000 P 01/18/19 40.0 2.15 2.50
CPB 190118P00045000 P 01/18/19 45.0 4.10 4.60
CPB 190118P00050000 P 01/18/19 50.0 7.10 7.70
CPB 190118P00052500 P 01/18/19 52.5 8.90 9.70
CPB 190118P00055000 P 01/18/19 55.0 10.90 11.60
CPB 190118P00057500 P 01/18/19 57.5 13.10 13.70
CPB 190118P00060000 P 01/18/19 60.0 15.30 16.00
CPB 190118P00062500 P 01/18/19 62.5 16.90 18.70
CPB 190118P00065000 P 01/18/19 65.0 19.70 20.80
CPB 190118P00067500 P 01/18/19 67.5 21.40 23.90
CPB 190118P00070000 P 01/18/19 70.0 23.90 26.20
CPB 190118P00072500 P 01/18/19 72.5 25.90 29.90
CPB 190118P00075000 P 01/18/19 75.0 29.10 30.70
CPB 190118P00080000 P 01/18/19 80.0 33.90 35.50
CPB 190118P00085000 P 01/18/19 85.0 39.00 40.40
CPB 190118P00090000 P 01/18/19 90.0 42.60 46.20

OPRA data is delayed 15 minutes.