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

Bunge Ltd (BG)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 150220C00075000 C 02/20/15 75.0 14.10 17.10
BG 150220C00080000 C 02/20/15 80.0 9.20 12.20
BG 150220C00082500 C 02/20/15 82.5 7.10 8.60
BG 150220C00085000 C 02/20/15 85.0 5.00 6.30
BG 150220C00087500 C 02/20/15 87.5 3.10 3.80
BG 150220C00090000 C 02/20/15 90.0 1.75 2.00
BG 150220C00092500 C 02/20/15 92.5 0.85 1.20
BG 150220C00095000 C 02/20/15 95.0 0.35 0.90
BG 150220C00097500 C 02/20/15 97.5 0.15 0.50
BG 150220C00100000 C 02/20/15 100.0 0.00 0.35
BG 150220C00105000 C 02/20/15 105.0 0.00 0.30
BG 150220C00110000 C 02/20/15 110.0 0.00 0.15
BG 150220C00115000 C 02/20/15 115.0 0.00 0.05
BG 150220C00120000 C 02/20/15 120.0 0.00 0.05
BG 150220P00075000 P 02/20/15 75.0 0.00 0.50
BG 150220P00080000 P 02/20/15 80.0 0.05 0.45
BG 150220P00082500 P 02/20/15 82.5 0.20 0.55
BG 150220P00085000 P 02/20/15 85.0 0.75 0.95
BG 150220P00087500 P 02/20/15 87.5 1.40 1.60
BG 150220P00090000 P 02/20/15 90.0 2.30 2.70
BG 150220P00092500 P 02/20/15 92.5 3.90 4.40
BG 150220P00095000 P 02/20/15 95.0 5.00 6.40
BG 150220P00097500 P 02/20/15 97.5 7.40 8.80
BG 150220P00100000 P 02/20/15 100.0 8.50 11.50
BG 150220P00105000 P 02/20/15 105.0 13.40 16.30
BG 150220P00110000 P 02/20/15 110.0 18.30 21.30
BG 150220P00115000 P 02/20/15 115.0 23.30 26.40
BG 150220P00120000 P 02/20/15 120.0 28.30 31.30
BG 150320C00065000 C 03/20/15 65.0 24.10 27.10
BG 150320C00070000 C 03/20/15 70.0 19.10 22.00
BG 150320C00075000 C 03/20/15 75.0 14.30 17.10
BG 150320C00080000 C 03/20/15 80.0 9.60 11.30
BG 150320C00082500 C 03/20/15 82.5 7.50 9.10
BG 150320C00085000 C 03/20/15 85.0 5.50 7.00
BG 150320C00087500 C 03/20/15 87.5 3.80 4.50
BG 150320C00090000 C 03/20/15 90.0 2.40 2.90
BG 150320C00092500 C 03/20/15 92.5 1.40 1.70
BG 150320C00095000 C 03/20/15 95.0 0.75 1.05
BG 150320C00097500 C 03/20/15 97.5 0.35 0.75
BG 150320C00100000 C 03/20/15 100.0 0.15 0.55
BG 150320C00105000 C 03/20/15 105.0 0.00 0.30
BG 150320C00110000 C 03/20/15 110.0 0.00 0.25
BG 150320C00115000 C 03/20/15 115.0 0.00 0.20
BG 150320C00120000 C 03/20/15 120.0 0.00 0.10
BG 150320C00125000 C 03/20/15 125.0 0.00 0.05
BG 150320P00065000 P 03/20/15 65.0 0.05 0.30
BG 150320P00070000 P 03/20/15 70.0 0.05 0.35
BG 150320P00075000 P 03/20/15 75.0 0.10 0.45
BG 150320P00080000 P 03/20/15 80.0 0.30 0.70
BG 150320P00082500 P 03/20/15 82.5 0.70 1.00
BG 150320P00085000 P 03/20/15 85.0 1.20 1.50
BG 150320P00087500 P 03/20/15 87.5 1.85 2.25
BG 150320P00090000 P 03/20/15 90.0 2.95 3.40
BG 150320P00092500 P 03/20/15 92.5 4.50 4.90
BG 150320P00095000 P 03/20/15 95.0 5.20 6.80
BG 150320P00097500 P 03/20/15 97.5 7.40 8.90
BG 150320P00100000 P 03/20/15 100.0 9.90 11.40
BG 150320P00105000 P 03/20/15 105.0 13.40 16.40
BG 150320P00110000 P 03/20/15 110.0 18.40 21.20
BG 150320P00115000 P 03/20/15 115.0 23.30 26.30
BG 150320P00120000 P 03/20/15 120.0 28.30 31.20
BG 150320P00125000 P 03/20/15 125.0 33.40 36.30
BG 150417C00045000 C 04/17/15 45.0 42.90 47.00
BG 150417C00047500 C 04/17/15 47.5 41.60 44.60
BG 150417C00050000 C 04/17/15 50.0 39.10 42.10
BG 150417C00055000 C 04/17/15 55.0 34.20 36.80
BG 150417C00060000 C 04/17/15 60.0 29.10 32.00
BG 150417C00065000 C 04/17/15 65.0 24.00 27.00
BG 150417C00070000 C 04/17/15 70.0 19.20 22.10
BG 150417C00072500 C 04/17/15 72.5 16.30 19.50
BG 150417C00075000 C 04/17/15 75.0 14.30 17.30
BG 150417C00077500 C 04/17/15 77.5 12.20 14.00
BG 150417C00080000 C 04/17/15 80.0 10.00 11.80
BG 150417C00082500 C 04/17/15 82.5 7.90 9.70
BG 150417C00085000 C 04/17/15 85.0 6.00 6.90
BG 150417C00087500 C 04/17/15 87.5 4.40 5.00
BG 150417C00090000 C 04/17/15 90.0 3.00 3.40
BG 150417C00092500 C 04/17/15 92.5 1.95 2.20
BG 150417C00095000 C 04/17/15 95.0 1.15 1.35
BG 150417C00097500 C 04/17/15 97.5 0.70 1.05
BG 150417C00100000 C 04/17/15 100.0 0.30 0.80
BG 150417C00105000 C 04/17/15 105.0 0.05 0.50
BG 150417C00110000 C 04/17/15 110.0 0.00 0.35
BG 150417P00045000 P 04/17/15 45.0 0.00 0.05
BG 150417P00047500 P 04/17/15 47.5 0.00 0.10
BG 150417P00050000 P 04/17/15 50.0 0.00 0.10
BG 150417P00055000 P 04/17/15 55.0 0.00 0.25
BG 150417P00060000 P 04/17/15 60.0 0.05 0.40
BG 150417P00065000 P 04/17/15 65.0 0.20 0.30
BG 150417P00070000 P 04/17/15 70.0 0.15 0.50
BG 150417P00072500 P 04/17/15 72.5 0.20 0.60
BG 150417P00075000 P 04/17/15 75.0 0.30 0.60
BG 150417P00077500 P 04/17/15 77.5 0.35 0.80
BG 150417P00080000 P 04/17/15 80.0 0.70 1.00
BG 150417P00082500 P 04/17/15 82.5 1.05 1.40
BG 150417P00085000 P 04/17/15 85.0 1.60 2.00
BG 150417P00087500 P 04/17/15 87.5 2.55 2.75
BG 150417P00090000 P 04/17/15 90.0 3.40 3.90
BG 150417P00092500 P 04/17/15 92.5 4.90 5.30
BG 150417P00095000 P 04/17/15 95.0 5.90 7.10
BG 150417P00097500 P 04/17/15 97.5 7.40 9.20
BG 150417P00100000 P 04/17/15 100.0 9.80 11.40
BG 150417P00105000 P 04/17/15 105.0 13.50 16.20
BG 150417P00110000 P 04/17/15 110.0 18.40 21.30
BG 150717C00075000 C 07/17/15 75.0 15.10 17.20
BG 150717C00080000 C 07/17/15 80.0 10.80 13.10
BG 150717C00082500 C 07/17/15 82.5 8.60 9.80
BG 150717C00085000 C 07/17/15 85.0 7.30 8.00
BG 150717C00087500 C 07/17/15 87.5 5.80 6.50
BG 150717C00090000 C 07/17/15 90.0 4.40 5.20
BG 150717C00092500 C 07/17/15 92.5 3.30 4.10
BG 150717C00095000 C 07/17/15 95.0 2.45 3.30
BG 150717C00097500 C 07/17/15 97.5 1.75 2.40
BG 150717C00100000 C 07/17/15 100.0 1.20 1.75
BG 150717C00105000 C 07/17/15 105.0 0.00 1.00
BG 150717C00110000 C 07/17/15 110.0 0.15 0.55
BG 150717C00115000 C 07/17/15 115.0 0.00 0.50
BG 150717P00075000 P 07/17/15 75.0 0.80 1.40
BG 150717P00080000 P 07/17/15 80.0 1.50 2.20
BG 150717P00082500 P 07/17/15 82.5 1.90 2.80
BG 150717P00085000 P 07/17/15 85.0 2.55 3.60
BG 150717P00087500 P 07/17/15 87.5 3.40 4.40
BG 150717P00090000 P 07/17/15 90.0 4.40 5.60
BG 150717P00092500 P 07/17/15 92.5 5.50 7.00
BG 150717P00095000 P 07/17/15 95.0 6.80 8.60
BG 150717P00097500 P 07/17/15 97.5 8.50 10.50
BG 150717P00100000 P 07/17/15 100.0 10.30 12.50
BG 150717P00105000 P 07/17/15 105.0 14.80 16.80
BG 150717P00110000 P 07/17/15 110.0 18.90 21.80
BG 150717P00115000 P 07/17/15 115.0 23.70 26.70
BG 160115C00037500 C 01/15/16 37.5 51.00 54.50
BG 160115C00040000 C 01/15/16 40.0 48.50 52.00
BG 160115C00042500 C 01/15/16 42.5 46.00 49.50
BG 160115C00045000 C 01/15/16 45.0 43.50 47.00
BG 160115C00047500 C 01/15/16 47.5 41.00 44.50
BG 160115C00050000 C 01/15/16 50.0 38.50 42.00
BG 160115C00055000 C 01/15/16 55.0 33.50 37.10
BG 160115C00060000 C 01/15/16 60.0 29.10 32.20
BG 160115C00065000 C 01/15/16 65.0 24.30 27.50
BG 160115C00067500 C 01/15/16 67.5 22.10 25.60
BG 160115C00070000 C 01/15/16 70.0 19.60 23.60
BG 160115C00072500 C 01/15/16 72.5 17.40 21.40
BG 160115C00075000 C 01/15/16 75.0 15.20 18.60
BG 160115C00077500 C 01/15/16 77.5 13.60 16.70
BG 160115C00080000 C 01/15/16 80.0 11.60 14.80
BG 160115C00082500 C 01/15/16 82.5 9.80 13.10
BG 160115C00085000 C 01/15/16 85.0 8.10 11.40
BG 160115C00087500 C 01/15/16 87.5 6.70 9.80
BG 160115C00090000 C 01/15/16 90.0 5.40 8.30
BG 160115C00092500 C 01/15/16 92.5 4.10 7.20
BG 160115C00095000 C 01/15/16 95.0 3.00 6.20
BG 160115C00097500 C 01/15/16 97.5 2.10 5.30
BG 160115C00100000 C 01/15/16 100.0 1.35 4.50
BG 160115C00105000 C 01/15/16 105.0 0.35 3.20
BG 160115C00110000 C 01/15/16 110.0 0.00 2.30
BG 160115C00115000 C 01/15/16 115.0 0.00 1.70
BG 160115C00120000 C 01/15/16 120.0 0.05 1.20
BG 160115C00125000 C 01/15/16 125.0 0.00 0.90
BG 160115P00037500 P 01/15/16 37.5 0.00 0.45
BG 160115P00040000 P 01/15/16 40.0 0.00 0.60
BG 160115P00042500 P 01/15/16 42.5 0.00 0.75
BG 160115P00045000 P 01/15/16 45.0 0.00 0.95
BG 160115P00047500 P 01/15/16 47.5 0.00 1.10
BG 160115P00050000 P 01/15/16 50.0 0.00 1.20
BG 160115P00055000 P 01/15/16 55.0 0.00 1.50
BG 160115P00060000 P 01/15/16 60.0 0.30 1.85
BG 160115P00065000 P 01/15/16 65.0 0.00 2.30
BG 160115P00067500 P 01/15/16 67.5 0.20 2.55
BG 160115P00070000 P 01/15/16 70.0 0.45 2.90
BG 160115P00072500 P 01/15/16 72.5 0.80 3.30
BG 160115P00075000 P 01/15/16 75.0 1.15 3.70
BG 160115P00077500 P 01/15/16 77.5 1.60 4.20
BG 160115P00080000 P 01/15/16 80.0 2.20 4.90
BG 160115P00082500 P 01/15/16 82.5 2.90 5.60
BG 160115P00085000 P 01/15/16 85.0 3.90 6.40
BG 160115P00087500 P 01/15/16 87.5 4.90 7.40
BG 160115P00090000 P 01/15/16 90.0 6.10 8.50
BG 160115P00092500 P 01/15/16 92.5 7.30 9.90
BG 160115P00095000 P 01/15/16 95.0 8.60 11.50
BG 160115P00097500 P 01/15/16 97.5 10.10 13.20
BG 160115P00100000 P 01/15/16 100.0 11.90 15.00
BG 160115P00105000 P 01/15/16 105.0 15.70 18.90
BG 160115P00110000 P 01/15/16 110.0 19.40 23.40
BG 160115P00115000 P 01/15/16 115.0 24.50 27.80
BG 160115P00120000 P 01/15/16 120.0 29.20 32.50
BG 160115P00125000 P 01/15/16 125.0 34.10 37.20
BG 170120C00045000 C 01/20/17 45.0 43.50 47.00
BG 170120C00047500 C 01/20/17 47.5 41.00 44.50
BG 170120C00050000 C 01/20/17 50.0 38.50 42.10
BG 170120C00055000 C 01/20/17 55.0 34.10 37.30
BG 170120C00060000 C 01/20/17 60.0 29.40 32.80
BG 170120C00065000 C 01/20/17 65.0 25.10 29.00
BG 170120C00070000 C 01/20/17 70.0 21.00 24.80
BG 170120C00075000 C 01/20/17 75.0 17.20 21.00
BG 170120C00077500 C 01/20/17 77.5 15.50 19.20
BG 170120C00080000 C 01/20/17 80.0 13.70 17.50
BG 170120C00082500 C 01/20/17 82.5 12.20 16.00
BG 170120C00085000 C 01/20/17 85.0 10.70 14.30
BG 170120C00087500 C 01/20/17 87.5 9.30 12.90
BG 170120C00090000 C 01/20/17 90.0 8.00 11.70
BG 170120C00092500 C 01/20/17 92.5 6.80 10.60
BG 170120C00095000 C 01/20/17 95.0 5.70 9.60
BG 170120C00097500 C 01/20/17 97.5 4.70 8.60
BG 170120C00100000 C 01/20/17 100.0 3.80 7.70
BG 170120C00105000 C 01/20/17 105.0 2.30 6.50
BG 170120C00110000 C 01/20/17 110.0 1.20 5.00
BG 170120C00115000 C 01/20/17 115.0 0.45 4.00
BG 170120C00120000 C 01/20/17 120.0 0.05 3.20
BG 170120C00125000 C 01/20/17 125.0 0.00 2.60
BG 170120C00130000 C 01/20/17 130.0 0.00 2.15
BG 170120P00045000 P 01/20/17 45.0 0.00 1.85
BG 170120P00047500 P 01/20/17 47.5 0.00 2.05
BG 170120P00050000 P 01/20/17 50.0 0.60 2.25
BG 170120P00055000 P 01/20/17 55.0 0.15 2.75
BG 170120P00060000 P 01/20/17 60.0 0.65 2.15
BG 170120P00065000 P 01/20/17 65.0 1.10 4.20
BG 170120P00070000 P 01/20/17 70.0 2.05 5.20
BG 170120P00075000 P 01/20/17 75.0 3.30 6.40
BG 170120P00077500 P 01/20/17 77.5 4.00 7.20
BG 170120P00080000 P 01/20/17 80.0 4.70 8.00
BG 170120P00082500 P 01/20/17 82.5 5.60 8.90
BG 170120P00085000 P 01/20/17 85.0 6.60 9.90
BG 170120P00087500 P 01/20/17 87.5 7.80 11.00
BG 170120P00090000 P 01/20/17 90.0 9.00 12.30
BG 170120P00092500 P 01/20/17 92.5 10.10 13.70
BG 170120P00095000 P 01/20/17 95.0 11.40 15.20
BG 170120P00097500 P 01/20/17 97.5 12.90 16.90
BG 170120P00100000 P 01/20/17 100.0 14.30 18.50
BG 170120P00105000 P 01/20/17 105.0 17.90 22.00
BG 170120P00110000 P 01/20/17 110.0 21.80 25.90
BG 170120P00115000 P 01/20/17 115.0 25.80 29.90
BG 170120P00120000 P 01/20/17 120.0 30.20 34.20
BG 170120P00125000 P 01/20/17 125.0 34.60 38.60
BG 170120P00130000 P 01/20/17 130.0 39.80 43.10

OPRA data is delayed 15 minutes.