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 (2016-04-22)Premium Content

Bunge Ltd (BG)
As of Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 160520C00027500 C 05/20/16 27.5 32.90 36.30
BG 160520C00030000 C 05/20/16 30.0 30.10 32.60
BG 160520C00032500 C 05/20/16 32.5 27.80 30.10
BG 160520C00035000 C 05/20/16 35.0 25.30 27.50
BG 160520C00037500 C 05/20/16 37.5 22.80 25.10
BG 160520C00040000 C 05/20/16 40.0 20.70 22.50
BG 160520C00042500 C 05/20/16 42.5 17.80 20.10
BG 160520C00045000 C 05/20/16 45.0 15.70 17.50
BG 160520C00047500 C 05/20/16 47.5 12.80 15.00
BG 160520C00050000 C 05/20/16 50.0 10.10 12.50
BG 160520C00052500 C 05/20/16 52.5 8.80 10.10
BG 160520C00055000 C 05/20/16 55.0 6.40 7.50
BG 160520C00057500 C 05/20/16 57.5 4.10 5.10
BG 160520C00060000 C 05/20/16 60.0 2.50 2.90
BG 160520C00062500 C 05/20/16 62.5 1.05 1.25
BG 160520C00065000 C 05/20/16 65.0 0.25 0.45
BG 160520C00067500 C 05/20/16 67.5 0.00 0.15
BG 160520C00070000 C 05/20/16 70.0 0.00 0.20
BG 160520C00075000 C 05/20/16 75.0 0.00 0.15
BG 160520C00080000 C 05/20/16 80.0 0.00 0.15
BG 160520P00027500 P 05/20/16 27.5 0.00 0.15
BG 160520P00030000 P 05/20/16 30.0 0.00 0.15
BG 160520P00032500 P 05/20/16 32.5 0.00 0.15
BG 160520P00035000 P 05/20/16 35.0 0.00 0.15
BG 160520P00037500 P 05/20/16 37.5 0.00 0.15
BG 160520P00040000 P 05/20/16 40.0 0.00 0.15
BG 160520P00042500 P 05/20/16 42.5 0.00 0.15
BG 160520P00045000 P 05/20/16 45.0 0.00 0.15
BG 160520P00047500 P 05/20/16 47.5 0.00 0.15
BG 160520P00050000 P 05/20/16 50.0 0.00 0.15
BG 160520P00052500 P 05/20/16 52.5 0.00 0.10
BG 160520P00055000 P 05/20/16 55.0 0.10 0.25
BG 160520P00057500 P 05/20/16 57.5 0.20 0.45
BG 160520P00060000 P 05/20/16 60.0 0.70 0.85
BG 160520P00062500 P 05/20/16 62.5 1.65 1.85
BG 160520P00065000 P 05/20/16 65.0 2.90 4.30
BG 160520P00067500 P 05/20/16 67.5 4.90 6.70
BG 160520P00070000 P 05/20/16 70.0 7.10 9.10
BG 160520P00075000 P 05/20/16 75.0 12.10 14.10
BG 160520P00080000 P 05/20/16 80.0 17.00 19.50
BG 160617C00030000 C 06/17/16 30.0 30.60 33.40
BG 160617C00032500 C 06/17/16 32.5 27.80 31.40
BG 160617C00035000 C 06/17/16 35.0 25.30 29.00
BG 160617C00037500 C 06/17/16 37.5 22.80 26.40
BG 160617C00040000 C 06/17/16 40.0 20.30 24.00
BG 160617C00042500 C 06/17/16 42.5 17.90 21.40
BG 160617C00045000 C 06/17/16 45.0 16.00 17.50
BG 160617C00047500 C 06/17/16 47.5 13.50 15.00
BG 160617C00050000 C 06/17/16 50.0 11.00 12.50
BG 160617C00052500 C 06/17/16 52.5 8.60 10.00
BG 160617C00055000 C 06/17/16 55.0 6.40 7.90
BG 160617C00057500 C 06/17/16 57.5 4.70 5.30
BG 160617C00060000 C 06/17/16 60.0 3.10 3.40
BG 160617C00062500 C 06/17/16 62.5 1.65 1.90
BG 160617C00065000 C 06/17/16 65.0 0.75 0.95
BG 160617C00067500 C 06/17/16 67.5 0.25 0.65
BG 160617C00070000 C 06/17/16 70.0 0.05 0.30
BG 160617C00075000 C 06/17/16 75.0 0.00 0.20
BG 160617C00080000 C 06/17/16 80.0 0.00 0.15
BG 160617C00085000 C 06/17/16 85.0 0.00 0.15
BG 160617P00030000 P 06/17/16 30.0 0.00 0.10
BG 160617P00032500 P 06/17/16 32.5 0.00 0.10
BG 160617P00035000 P 06/17/16 35.0 0.00 0.10
BG 160617P00037500 P 06/17/16 37.5 0.00 0.15
BG 160617P00040000 P 06/17/16 40.0 0.00 0.15
BG 160617P00042500 P 06/17/16 42.5 0.00 0.15
BG 160617P00045000 P 06/17/16 45.0 0.00 0.20
BG 160617P00047500 P 06/17/16 47.5 0.00 0.20
BG 160617P00050000 P 06/17/16 50.0 0.00 0.25
BG 160617P00052500 P 06/17/16 52.5 0.15 0.30
BG 160617P00055000 P 06/17/16 55.0 0.20 0.55
BG 160617P00057500 P 06/17/16 57.5 0.65 0.90
BG 160617P00060000 P 06/17/16 60.0 1.30 1.45
BG 160617P00062500 P 06/17/16 62.5 2.30 2.70
BG 160617P00065000 P 06/17/16 65.0 3.90 4.30
BG 160617P00067500 P 06/17/16 67.5 5.50 6.90
BG 160617P00070000 P 06/17/16 70.0 8.10 9.50
BG 160617P00075000 P 06/17/16 75.0 11.90 14.20
BG 160617P00080000 P 06/17/16 80.0 17.00 19.50
BG 160617P00085000 P 06/17/16 85.0 21.70 24.40
BG 160715C00032500 C 07/15/16 32.5 28.50 30.20
BG 160715C00035000 C 07/15/16 35.0 25.40 28.80
BG 160715C00037500 C 07/15/16 37.5 22.90 26.40
BG 160715C00040000 C 07/15/16 40.0 21.20 23.40
BG 160715C00042500 C 07/15/16 42.5 18.50 20.00
BG 160715C00045000 C 07/15/16 45.0 16.00 18.40
BG 160715C00047500 C 07/15/16 47.5 13.70 15.90
BG 160715C00050000 C 07/15/16 50.0 11.40 12.50
BG 160715C00052500 C 07/15/16 52.5 9.00 10.50
BG 160715C00055000 C 07/15/16 55.0 6.80 7.80
BG 160715C00057500 C 07/15/16 57.5 5.00 5.70
BG 160715C00060000 C 07/15/16 60.0 3.50 3.90
BG 160715C00062500 C 07/15/16 62.5 2.10 2.40
BG 160715C00065000 C 07/15/16 65.0 1.15 1.35
BG 160715C00067500 C 07/15/16 67.5 0.55 0.70
BG 160715C00070000 C 07/15/16 70.0 0.25 0.35
BG 160715C00072500 C 07/15/16 72.5 0.10 0.20
BG 160715C00075000 C 07/15/16 75.0 0.00 0.25
BG 160715C00080000 C 07/15/16 80.0 0.00 0.20
BG 160715C00085000 C 07/15/16 85.0 0.00 0.15
BG 160715C00090000 C 07/15/16 90.0 0.00 0.15
BG 160715C00095000 C 07/15/16 95.0 0.00 0.10
BG 160715C00100000 C 07/15/16 100.0 0.00 0.10
BG 160715P00032500 P 07/15/16 32.5 0.00 0.10
BG 160715P00035000 P 07/15/16 35.0 0.00 0.20
BG 160715P00037500 P 07/15/16 37.5 0.00 0.20
BG 160715P00040000 P 07/15/16 40.0 0.00 0.20
BG 160715P00042500 P 07/15/16 42.5 0.00 0.20
BG 160715P00045000 P 07/15/16 45.0 0.10 0.25
BG 160715P00047500 P 07/15/16 47.5 0.10 0.30
BG 160715P00050000 P 07/15/16 50.0 0.10 0.35
BG 160715P00052500 P 07/15/16 52.5 0.20 0.55
BG 160715P00055000 P 07/15/16 55.0 0.60 0.80
BG 160715P00057500 P 07/15/16 57.5 1.05 1.20
BG 160715P00060000 P 07/15/16 60.0 1.75 1.90
BG 160715P00062500 P 07/15/16 62.5 2.80 3.10
BG 160715P00065000 P 07/15/16 65.0 4.20 4.70
BG 160715P00067500 P 07/15/16 67.5 5.60 7.10
BG 160715P00070000 P 07/15/16 70.0 8.00 9.40
BG 160715P00072500 P 07/15/16 72.5 10.50 11.80
BG 160715P00075000 P 07/15/16 75.0 11.90 14.10
BG 160715P00080000 P 07/15/16 80.0 17.00 19.10
BG 160715P00085000 P 07/15/16 85.0 21.50 25.00
BG 160715P00090000 P 07/15/16 90.0 26.50 30.00
BG 160715P00095000 P 07/15/16 95.0 31.50 35.00
BG 160715P00100000 P 07/15/16 100.0 36.70 40.20
BG 161021C00025000 C 10/21/16 25.0 35.80 39.00
BG 161021C00027500 C 10/21/16 27.5 32.50 36.40
BG 161021C00030000 C 10/21/16 30.0 29.80 33.90
BG 161021C00032500 C 10/21/16 32.5 27.70 31.40
BG 161021C00035000 C 10/21/16 35.0 24.80 28.90
BG 161021C00037500 C 10/21/16 37.5 22.70 26.40
BG 161021C00040000 C 10/21/16 40.0 20.20 23.90
BG 161021C00042500 C 10/21/16 42.5 17.40 21.20
BG 161021C00045000 C 10/21/16 45.0 15.20 18.80
BG 161021C00047500 C 10/21/16 47.5 13.80 15.70
BG 161021C00050000 C 10/21/16 50.0 11.50 13.60
BG 161021C00052500 C 10/21/16 52.5 9.70 11.50
BG 161021C00055000 C 10/21/16 55.0 7.80 8.70
BG 161021C00057500 C 10/21/16 57.5 6.10 6.90
BG 161021C00060000 C 10/21/16 60.0 4.80 5.30
BG 161021C00062500 C 10/21/16 62.5 3.40 4.30
BG 161021C00065000 C 10/21/16 65.0 2.45 3.30
BG 161021C00067500 C 10/21/16 67.5 1.65 2.35
BG 161021C00070000 C 10/21/16 70.0 1.10 1.65
BG 161021C00075000 C 10/21/16 75.0 0.00 0.80
BG 161021P00025000 P 10/21/16 25.0 0.00 0.15
BG 161021P00027500 P 10/21/16 27.5 0.00 0.25
BG 161021P00030000 P 10/21/16 30.0 0.00 0.40
BG 161021P00032500 P 10/21/16 32.5 0.00 0.40
BG 161021P00035000 P 10/21/16 35.0 0.00 0.35
BG 161021P00037500 P 10/21/16 37.5 0.00 0.50
BG 161021P00040000 P 10/21/16 40.0 0.05 0.55
BG 161021P00042500 P 10/21/16 42.5 0.05 0.65
BG 161021P00045000 P 10/21/16 45.0 0.20 0.65
BG 161021P00047500 P 10/21/16 47.5 0.45 0.85
BG 161021P00050000 P 10/21/16 50.0 0.60 1.20
BG 161021P00052500 P 10/21/16 52.5 1.20 1.55
BG 161021P00055000 P 10/21/16 55.0 1.75 2.05
BG 161021P00057500 P 10/21/16 57.5 2.40 2.85
BG 161021P00060000 P 10/21/16 60.0 3.30 3.90
BG 161021P00062500 P 10/21/16 62.5 4.50 5.10
BG 161021P00065000 P 10/21/16 65.0 5.80 6.60
BG 161021P00067500 P 10/21/16 67.5 7.50 8.40
BG 161021P00070000 P 10/21/16 70.0 8.70 10.70
BG 161021P00075000 P 10/21/16 75.0 13.20 14.80
BG 170120C00025000 C 01/20/17 25.0 35.60 38.80
BG 170120C00027500 C 01/20/17 27.5 32.80 36.40
BG 170120C00030000 C 01/20/17 30.0 30.70 34.00
BG 170120C00032500 C 01/20/17 32.5 28.40 31.40
BG 170120C00035000 C 01/20/17 35.0 25.90 29.00
BG 170120C00037500 C 01/20/17 37.5 23.40 26.40
BG 170120C00040000 C 01/20/17 40.0 20.50 23.80
BG 170120C00042500 C 01/20/17 42.5 18.70 20.70
BG 170120C00045000 C 01/20/17 45.0 16.60 18.50
BG 170120C00047500 C 01/20/17 47.5 14.30 16.40
BG 170120C00050000 C 01/20/17 50.0 12.40 14.30
BG 170120C00052500 C 01/20/17 52.5 10.30 12.30
BG 170120C00055000 C 01/20/17 55.0 8.60 9.70
BG 170120C00057500 C 01/20/17 57.5 7.00 7.80
BG 170120C00060000 C 01/20/17 60.0 5.60 6.40
BG 170120C00062500 C 01/20/17 62.5 4.60 5.60
BG 170120C00065000 C 01/20/17 65.0 3.40 4.50
BG 170120C00067500 C 01/20/17 67.5 2.55 3.40
BG 170120C00070000 C 01/20/17 70.0 1.85 2.80
BG 170120C00072500 C 01/20/17 72.5 1.35 2.05
BG 170120C00075000 C 01/20/17 75.0 0.90 1.50
BG 170120C00077500 C 01/20/17 77.5 0.50 1.10
BG 170120C00080000 C 01/20/17 80.0 0.35 0.95
BG 170120C00082500 C 01/20/17 82.5 0.15 0.65
BG 170120C00085000 C 01/20/17 85.0 0.00 0.50
BG 170120C00087500 C 01/20/17 87.5 0.05 0.45
BG 170120C00090000 C 01/20/17 90.0 0.00 0.40
BG 170120C00092500 C 01/20/17 92.5 0.00 0.40
BG 170120C00095000 C 01/20/17 95.0 0.00 0.35
BG 170120C00097500 C 01/20/17 97.5 0.00 0.35
BG 170120C00100000 C 01/20/17 100.0 0.00 0.30
BG 170120C00105000 C 01/20/17 105.0 0.00 0.25
BG 170120C00110000 C 01/20/17 110.0 0.00 0.20
BG 170120C00115000 C 01/20/17 115.0 0.00 0.15
BG 170120C00120000 C 01/20/17 120.0 0.00 0.15
BG 170120C00125000 C 01/20/17 125.0 0.00 0.10
BG 170120C00130000 C 01/20/17 130.0 0.00 0.10
BG 170120P00025000 P 01/20/17 25.0 0.10 0.20
BG 170120P00027500 P 01/20/17 27.5 0.00 0.40
BG 170120P00030000 P 01/20/17 30.0 0.00 0.45
BG 170120P00032500 P 01/20/17 32.5 0.00 0.50
BG 170120P00035000 P 01/20/17 35.0 0.00 0.90
BG 170120P00037500 P 01/20/17 37.5 0.10 0.70
BG 170120P00040000 P 01/20/17 40.0 0.10 0.80
BG 170120P00042500 P 01/20/17 42.5 0.45 0.95
BG 170120P00045000 P 01/20/17 45.0 0.65 1.30
BG 170120P00047500 P 01/20/17 47.5 1.10 1.75
BG 170120P00050000 P 01/20/17 50.0 1.35 1.90
BG 170120P00052500 P 01/20/17 52.5 2.00 2.45
BG 170120P00055000 P 01/20/17 55.0 2.65 3.10
BG 170120P00057500 P 01/20/17 57.5 3.50 4.00
BG 170120P00060000 P 01/20/17 60.0 4.40 5.10
BG 170120P00062500 P 01/20/17 62.5 5.70 6.30
BG 170120P00065000 P 01/20/17 65.0 7.10 7.80
BG 170120P00067500 P 01/20/17 67.5 8.70 9.60
BG 170120P00070000 P 01/20/17 70.0 10.40 11.30
BG 170120P00072500 P 01/20/17 72.5 11.60 13.40
BG 170120P00075000 P 01/20/17 75.0 13.60 15.50
BG 170120P00077500 P 01/20/17 77.5 15.80 17.80
BG 170120P00080000 P 01/20/17 80.0 18.00 20.00
BG 170120P00082500 P 01/20/17 82.5 20.50 22.40
BG 170120P00085000 P 01/20/17 85.0 22.70 24.80
BG 170120P00087500 P 01/20/17 87.5 25.00 27.50
BG 170120P00090000 P 01/20/17 90.0 27.50 29.70
BG 170120P00092500 P 01/20/17 92.5 29.60 32.70
BG 170120P00095000 P 01/20/17 95.0 31.80 34.90
BG 170120P00097500 P 01/20/17 97.5 34.40 37.40
BG 170120P00100000 P 01/20/17 100.0 36.70 39.70
BG 170120P00105000 P 01/20/17 105.0 41.60 45.40
BG 170120P00110000 P 01/20/17 110.0 46.80 50.40
BG 170120P00115000 P 01/20/17 115.0 51.60 55.40
BG 170120P00120000 P 01/20/17 120.0 56.60 60.30
BG 170120P00125000 P 01/20/17 125.0 61.50 65.40
BG 170120P00130000 P 01/20/17 130.0 66.60 69.70
BG 180119C00025000 C 01/19/18 25.0 35.50 39.50
BG 180119C00027500 C 01/19/18 27.5 33.10 37.00
BG 180119C00030000 C 01/19/18 30.0 30.60 34.50
BG 180119C00032500 C 01/19/18 32.5 28.30 32.00
BG 180119C00035000 C 01/19/18 35.0 25.90 30.00
BG 180119C00037500 C 01/19/18 37.5 23.40 26.10
BG 180119C00040000 C 01/19/18 40.0 21.20 24.10
BG 180119C00042500 C 01/19/18 42.5 18.80 21.90
BG 180119C00045000 C 01/19/18 45.0 16.50 20.20
BG 180119C00047500 C 01/19/18 47.5 15.00 17.90
BG 180119C00050000 C 01/19/18 50.0 13.80 16.20
BG 180119C00052500 C 01/19/18 52.5 12.20 13.90
BG 180119C00055000 C 01/19/18 55.0 10.70 12.50
BG 180119C00057500 C 01/19/18 57.5 9.30 11.10
BG 180119C00060000 C 01/19/18 60.0 8.00 9.80
BG 180119C00062500 C 01/19/18 62.5 6.80 8.60
BG 180119C00065000 C 01/19/18 65.0 6.20 7.40
BG 180119C00067500 C 01/19/18 67.5 5.30 6.40
BG 180119C00070000 C 01/19/18 70.0 4.40 5.50
BG 180119C00072500 C 01/19/18 72.5 3.60 4.70
BG 180119C00075000 C 01/19/18 75.0 2.95 4.00
BG 180119C00077500 C 01/19/18 77.5 2.45 3.50
BG 180119C00080000 C 01/19/18 80.0 2.00 2.95
BG 180119C00082500 C 01/19/18 82.5 1.35 2.45
BG 180119C00085000 C 01/19/18 85.0 1.00 2.10
BG 180119C00087500 C 01/19/18 87.5 0.75 1.85
BG 180119C00090000 C 01/19/18 90.0 0.50 1.55
BG 180119C00095000 C 01/19/18 95.0 0.15 1.00
BG 180119C00100000 C 01/19/18 100.0 0.05 0.90
BG 180119C00105000 C 01/19/18 105.0 0.05 0.75
BG 180119C00110000 C 01/19/18 110.0 0.00 0.65
BG 180119C00115000 C 01/19/18 115.0 0.00 0.60
BG 180119P00025000 P 01/19/18 25.0 0.20 0.90
BG 180119P00027500 P 01/19/18 27.5 0.30 1.05
BG 180119P00030000 P 01/19/18 30.0 0.40 1.15
BG 180119P00032500 P 01/19/18 32.5 0.55 1.35
BG 180119P00035000 P 01/19/18 35.0 0.75 1.55
BG 180119P00037500 P 01/19/18 37.5 0.95 1.85
BG 180119P00040000 P 01/19/18 40.0 1.25 2.20
BG 180119P00042500 P 01/19/18 42.5 1.65 2.50
BG 180119P00045000 P 01/19/18 45.0 2.55 3.10
BG 180119P00047500 P 01/19/18 47.5 3.10 3.70
BG 180119P00050000 P 01/19/18 50.0 3.80 4.40
BG 180119P00052500 P 01/19/18 52.5 4.00 5.20
BG 180119P00055000 P 01/19/18 55.0 4.80 6.20
BG 180119P00057500 P 01/19/18 57.5 5.70 7.20
BG 180119P00060000 P 01/19/18 60.0 6.80 8.30
BG 180119P00062500 P 01/19/18 62.5 8.10 9.60
BG 180119P00065000 P 01/19/18 65.0 10.30 11.00
BG 180119P00067500 P 01/19/18 67.5 11.80 12.70
BG 180119P00070000 P 01/19/18 70.0 13.40 14.30
BG 180119P00072500 P 01/19/18 72.5 15.10 16.10
BG 180119P00075000 P 01/19/18 75.0 17.00 18.00
BG 180119P00077500 P 01/19/18 77.5 17.60 20.00
BG 180119P00080000 P 01/19/18 80.0 19.20 22.70
BG 180119P00082500 P 01/19/18 82.5 21.70 24.10
BG 180119P00085000 P 01/19/18 85.0 23.80 26.30
BG 180119P00087500 P 01/19/18 87.5 26.00 30.10
BG 180119P00090000 P 01/19/18 90.0 28.20 32.00
BG 180119P00095000 P 01/19/18 95.0 32.90 36.90
BG 180119P00100000 P 01/19/18 100.0 37.10 40.80
BG 180119P00105000 P 01/19/18 105.0 41.70 45.30
BG 180119P00110000 P 01/19/18 110.0 46.50 50.50
BG 180119P00115000 P 01/19/18 115.0 51.90 56.00

OPRA data is delayed 15 minutes.