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 (2016-01-22)Premium Content

Bunge Ltd (BG)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 160219C00032500 C 02/19/16 32.5 24.40 27.80
BG 160219C00035000 C 02/19/16 35.0 22.00 25.10
BG 160219C00037500 C 02/19/16 37.5 19.00 22.40
BG 160219C00040000 C 02/19/16 40.0 16.70 20.30
BG 160219C00042500 C 02/19/16 42.5 14.10 17.40
BG 160219C00045000 C 02/19/16 45.0 12.40 14.80
BG 160219C00047500 C 02/19/16 47.5 9.90 12.30
BG 160219C00050000 C 02/19/16 50.0 7.50 9.90
BG 160219C00052500 C 02/19/16 52.5 4.80 7.50
BG 160219C00055000 C 02/19/16 55.0 3.90 5.10
BG 160219C00057500 C 02/19/16 57.5 2.25 2.50
BG 160219C00060000 C 02/19/16 60.0 1.05 1.25
BG 160219C00062500 C 02/19/16 62.5 0.45 0.60
BG 160219C00065000 C 02/19/16 65.0 0.10 0.40
BG 160219C00067500 C 02/19/16 67.5 0.00 0.30
BG 160219C00070000 C 02/19/16 70.0 0.00 0.20
BG 160219C00072500 C 02/19/16 72.5 0.00 0.20
BG 160219C00075000 C 02/19/16 75.0 0.00 0.15
BG 160219C00080000 C 02/19/16 80.0 0.00 0.20
BG 160219C00085000 C 02/19/16 85.0 0.00 0.20
BG 160219C00090000 C 02/19/16 90.0 0.00 0.20
BG 160219C00095000 C 02/19/16 95.0 0.00 0.20
BG 160219P00032500 P 02/19/16 32.5 0.00 0.20
BG 160219P00035000 P 02/19/16 35.0 0.00 0.20
BG 160219P00037500 P 02/19/16 37.5 0.00 0.20
BG 160219P00040000 P 02/19/16 40.0 0.00 0.20
BG 160219P00042500 P 02/19/16 42.5 0.00 0.20
BG 160219P00045000 P 02/19/16 45.0 0.00 0.25
BG 160219P00047500 P 02/19/16 47.5 0.00 0.25
BG 160219P00050000 P 02/19/16 50.0 0.15 0.30
BG 160219P00052500 P 02/19/16 52.5 0.35 0.50
BG 160219P00055000 P 02/19/16 55.0 0.80 0.95
BG 160219P00057500 P 02/19/16 57.5 1.65 1.80
BG 160219P00060000 P 02/19/16 60.0 2.90 3.60
BG 160219P00062500 P 02/19/16 62.5 3.80 5.70
BG 160219P00065000 P 02/19/16 65.0 5.90 8.10
BG 160219P00067500 P 02/19/16 67.5 8.20 10.50
BG 160219P00070000 P 02/19/16 70.0 11.00 13.00
BG 160219P00072500 P 02/19/16 72.5 12.90 16.00
BG 160219P00075000 P 02/19/16 75.0 15.60 18.00
BG 160219P00080000 P 02/19/16 80.0 20.30 23.50
BG 160219P00085000 P 02/19/16 85.0 25.30 28.50
BG 160219P00090000 P 02/19/16 90.0 30.50 33.00
BG 160219P00095000 P 02/19/16 95.0 35.30 38.00
BG 160318C00032500 C 03/18/16 32.5 24.50 27.60
BG 160318C00035000 C 03/18/16 35.0 21.90 25.30
BG 160318C00037500 C 03/18/16 37.5 19.40 22.40
BG 160318C00040000 C 03/18/16 40.0 16.80 19.90
BG 160318C00042500 C 03/18/16 42.5 14.90 17.30
BG 160318C00045000 C 03/18/16 45.0 12.40 14.80
BG 160318C00047500 C 03/18/16 47.5 10.10 12.30
BG 160318C00050000 C 03/18/16 50.0 8.00 9.90
BG 160318C00055000 C 03/18/16 55.0 4.50 5.60
BG 160318C00057500 C 03/18/16 57.5 2.95 3.30
BG 160318C00060000 C 03/18/16 60.0 1.75 1.95
BG 160318C00062500 C 03/18/16 62.5 0.95 1.15
BG 160318C00065000 C 03/18/16 65.0 0.50 0.60
BG 160318C00067500 C 03/18/16 67.5 0.15 0.50
BG 160318C00070000 C 03/18/16 70.0 0.10 0.20
BG 160318C00075000 C 03/18/16 75.0 0.00 0.20
BG 160318C00080000 C 03/18/16 80.0 0.00 0.20
BG 160318C00085000 C 03/18/16 85.0 0.00 0.20
BG 160318C00090000 C 03/18/16 90.0 0.00 0.20
BG 160318C00095000 C 03/18/16 95.0 0.00 0.15
BG 160318P00032500 P 03/18/16 32.5 0.00 0.25
BG 160318P00035000 P 03/18/16 35.0 0.00 0.25
BG 160318P00037500 P 03/18/16 37.5 0.00 0.25
BG 160318P00040000 P 03/18/16 40.0 0.00 0.30
BG 160318P00042500 P 03/18/16 42.5 0.10 0.20
BG 160318P00045000 P 03/18/16 45.0 0.20 0.30
BG 160318P00047500 P 03/18/16 47.5 0.20 0.50
BG 160318P00050000 P 03/18/16 50.0 0.55 0.70
BG 160318P00055000 P 03/18/16 55.0 1.50 1.70
BG 160318P00057500 P 03/18/16 57.5 2.40 2.60
BG 160318P00060000 P 03/18/16 60.0 3.60 4.20
BG 160318P00062500 P 03/18/16 62.5 4.80 6.00
BG 160318P00065000 P 03/18/16 65.0 6.40 8.20
BG 160318P00067500 P 03/18/16 67.5 8.70 10.90
BG 160318P00070000 P 03/18/16 70.0 10.70 12.90
BG 160318P00075000 P 03/18/16 75.0 15.60 17.90
BG 160318P00080000 P 03/18/16 80.0 20.60 22.90
BG 160318P00085000 P 03/18/16 85.0 25.60 28.50
BG 160318P00090000 P 03/18/16 90.0 30.50 33.70
BG 160318P00095000 P 03/18/16 95.0 35.40 39.10
BG 160415C00037500 C 04/15/16 37.5 19.80 22.60
BG 160415C00040000 C 04/15/16 40.0 16.90 20.30
BG 160415C00042500 C 04/15/16 42.5 15.00 17.80
BG 160415C00045000 C 04/15/16 45.0 12.10 14.80
BG 160415C00047500 C 04/15/16 47.5 10.50 12.50
BG 160415C00050000 C 04/15/16 50.0 8.40 10.20
BG 160415C00052500 C 04/15/16 52.5 6.60 8.00
BG 160415C00055000 C 04/15/16 55.0 5.00 5.40
BG 160415C00057500 C 04/15/16 57.5 3.50 3.80
BG 160415C00060000 C 04/15/16 60.0 2.35 2.55
BG 160415C00062500 C 04/15/16 62.5 1.45 1.60
BG 160415C00065000 C 04/15/16 65.0 0.85 1.00
BG 160415C00067500 C 04/15/16 67.5 0.45 0.60
BG 160415C00070000 C 04/15/16 70.0 0.20 0.35
BG 160415C00072500 C 04/15/16 72.5 0.10 0.35
BG 160415C00075000 C 04/15/16 75.0 0.05 0.15
BG 160415C00077500 C 04/15/16 77.5 0.00 0.25
BG 160415C00080000 C 04/15/16 80.0 0.00 0.20
BG 160415C00082500 C 04/15/16 82.5 0.00 0.20
BG 160415C00085000 C 04/15/16 85.0 0.00 0.20
BG 160415C00087500 C 04/15/16 87.5 0.00 0.20
BG 160415C00090000 C 04/15/16 90.0 0.00 0.20
BG 160415C00095000 C 04/15/16 95.0 0.00 0.20
BG 160415C00100000 C 04/15/16 100.0 0.00 0.20
BG 160415C00105000 C 04/15/16 105.0 0.00 0.15
BG 160415P00037500 P 04/15/16 37.5 0.05 0.35
BG 160415P00040000 P 04/15/16 40.0 0.10 0.35
BG 160415P00042500 P 04/15/16 42.5 0.15 0.45
BG 160415P00045000 P 04/15/16 45.0 0.25 0.55
BG 160415P00047500 P 04/15/16 47.5 0.50 0.75
BG 160415P00050000 P 04/15/16 50.0 0.90 1.05
BG 160415P00052500 P 04/15/16 52.5 1.35 1.50
BG 160415P00055000 P 04/15/16 55.0 2.00 2.20
BG 160415P00057500 P 04/15/16 57.5 2.95 3.20
BG 160415P00060000 P 04/15/16 60.0 4.10 4.50
BG 160415P00062500 P 04/15/16 62.5 5.70 6.20
BG 160415P00065000 P 04/15/16 65.0 6.60 8.40
BG 160415P00067500 P 04/15/16 67.5 8.80 10.70
BG 160415P00070000 P 04/15/16 70.0 11.30 13.00
BG 160415P00072500 P 04/15/16 72.5 13.30 15.40
BG 160415P00075000 P 04/15/16 75.0 15.70 18.10
BG 160415P00077500 P 04/15/16 77.5 17.90 21.00
BG 160415P00080000 P 04/15/16 80.0 20.40 23.40
BG 160415P00082500 P 04/15/16 82.5 22.70 26.60
BG 160415P00085000 P 04/15/16 85.0 25.60 28.70
BG 160415P00087500 P 04/15/16 87.5 28.10 31.20
BG 160415P00090000 P 04/15/16 90.0 30.60 33.70
BG 160415P00095000 P 04/15/16 95.0 35.50 38.00
BG 160415P00100000 P 04/15/16 100.0 40.50 43.00
BG 160415P00105000 P 04/15/16 105.0 45.50 48.00
BG 160715C00035000 C 07/15/16 35.0 21.70 25.40
BG 160715C00037500 C 07/15/16 37.5 19.10 23.00
BG 160715C00040000 C 07/15/16 40.0 16.90 20.60
BG 160715C00042500 C 07/15/16 42.5 15.20 17.90
BG 160715C00045000 C 07/15/16 45.0 13.00 15.30
BG 160715C00047500 C 07/15/16 47.5 10.70 13.10
BG 160715C00050000 C 07/15/16 50.0 9.10 11.00
BG 160715C00052500 C 07/15/16 52.5 7.30 8.30
BG 160715C00055000 C 07/15/16 55.0 6.10 6.60
BG 160715C00057500 C 07/15/16 57.5 4.60 5.20
BG 160715C00060000 C 07/15/16 60.0 3.30 4.00
BG 160715C00062500 C 07/15/16 62.5 2.40 3.00
BG 160715C00065000 C 07/15/16 65.0 1.65 2.20
BG 160715C00067500 C 07/15/16 67.5 1.05 1.60
BG 160715C00070000 C 07/15/16 70.0 0.60 1.10
BG 160715C00072500 C 07/15/16 72.5 0.35 0.80
BG 160715C00075000 C 07/15/16 75.0 0.20 0.65
BG 160715C00080000 C 07/15/16 80.0 0.00 0.40
BG 160715C00085000 C 07/15/16 85.0 0.00 0.35
BG 160715C00090000 C 07/15/16 90.0 0.00 0.30
BG 160715C00095000 C 07/15/16 95.0 0.00 0.30
BG 160715C00100000 C 07/15/16 100.0 0.00 0.30
BG 160715P00035000 P 07/15/16 35.0 0.15 0.55
BG 160715P00037500 P 07/15/16 37.5 0.20 0.65
BG 160715P00040000 P 07/15/16 40.0 0.30 0.75
BG 160715P00042500 P 07/15/16 42.5 0.45 0.90
BG 160715P00045000 P 07/15/16 45.0 0.65 1.30
BG 160715P00047500 P 07/15/16 47.5 1.05 1.55
BG 160715P00050000 P 07/15/16 50.0 1.65 2.05
BG 160715P00052500 P 07/15/16 52.5 1.90 2.70
BG 160715P00055000 P 07/15/16 55.0 3.10 3.60
BG 160715P00057500 P 07/15/16 57.5 4.10 4.70
BG 160715P00060000 P 07/15/16 60.0 5.40 6.00
BG 160715P00062500 P 07/15/16 62.5 6.90 7.80
BG 160715P00065000 P 07/15/16 65.0 8.50 9.50
BG 160715P00067500 P 07/15/16 67.5 9.60 11.50
BG 160715P00070000 P 07/15/16 70.0 11.50 13.70
BG 160715P00072500 P 07/15/16 72.5 13.80 16.00
BG 160715P00075000 P 07/15/16 75.0 16.20 18.40
BG 160715P00080000 P 07/15/16 80.0 20.50 23.80
BG 160715P00085000 P 07/15/16 85.0 25.30 29.10
BG 160715P00090000 P 07/15/16 90.0 30.30 34.00
BG 160715P00095000 P 07/15/16 95.0 35.30 39.40
BG 160715P00100000 P 07/15/16 100.0 40.30 44.50
BG 170120C00035000 C 01/20/17 35.0 21.50 25.40
BG 170120C00037500 C 01/20/17 37.5 20.10 23.00
BG 170120C00040000 C 01/20/17 40.0 18.10 20.40
BG 170120C00042500 C 01/20/17 42.5 16.00 18.20
BG 170120C00045000 C 01/20/17 45.0 14.00 16.00
BG 170120C00047500 C 01/20/17 47.5 12.00 14.00
BG 170120C00050000 C 01/20/17 50.0 10.40 12.10
BG 170120C00052500 C 01/20/17 52.5 8.60 10.30
BG 170120C00055000 C 01/20/17 55.0 7.10 8.70
BG 170120C00057500 C 01/20/17 57.5 5.80 7.20
BG 170120C00060000 C 01/20/17 60.0 4.60 6.00
BG 170120C00062500 C 01/20/17 62.5 3.60 4.80
BG 170120C00065000 C 01/20/17 65.0 2.80 3.90
BG 170120C00067500 C 01/20/17 67.5 2.10 3.10
BG 170120C00070000 C 01/20/17 70.0 1.50 2.40
BG 170120C00072500 C 01/20/17 72.5 1.10 1.90
BG 170120C00075000 C 01/20/17 75.0 0.75 1.50
BG 170120C00077500 C 01/20/17 77.5 0.50 1.20
BG 170120C00080000 C 01/20/17 80.0 0.30 1.00
BG 170120C00082500 C 01/20/17 82.5 0.20 0.85
BG 170120C00085000 C 01/20/17 85.0 0.15 0.75
BG 170120C00087500 C 01/20/17 87.5 0.05 0.65
BG 170120C00090000 C 01/20/17 90.0 0.00 0.40
BG 170120C00092500 C 01/20/17 92.5 0.00 0.50
BG 170120C00095000 C 01/20/17 95.0 0.00 0.50
BG 170120C00097500 C 01/20/17 97.5 0.00 0.50
BG 170120C00100000 C 01/20/17 100.0 0.00 0.50
BG 170120C00105000 C 01/20/17 105.0 0.00 0.40
BG 170120C00110000 C 01/20/17 110.0 0.00 0.40
BG 170120C00115000 C 01/20/17 115.0 0.00 0.40
BG 170120C00120000 C 01/20/17 120.0 0.00 0.40
BG 170120C00125000 C 01/20/17 125.0 0.00 0.40
BG 170120C00130000 C 01/20/17 130.0 0.00 0.40
BG 170120P00035000 P 01/20/17 35.0 0.50 1.10
BG 170120P00037500 P 01/20/17 37.5 0.65 1.25
BG 170120P00040000 P 01/20/17 40.0 0.85 1.50
BG 170120P00042500 P 01/20/17 42.5 1.30 1.75
BG 170120P00045000 P 01/20/17 45.0 1.65 2.25
BG 170120P00047500 P 01/20/17 47.5 2.15 2.85
BG 170120P00050000 P 01/20/17 50.0 2.85 3.50
BG 170120P00052500 P 01/20/17 52.5 3.20 4.40
BG 170120P00055000 P 01/20/17 55.0 4.60 5.40
BG 170120P00057500 P 01/20/17 57.5 5.70 6.60
BG 170120P00060000 P 01/20/17 60.0 7.00 7.80
BG 170120P00062500 P 01/20/17 62.5 8.30 9.40
BG 170120P00065000 P 01/20/17 65.0 10.30 11.00
BG 170120P00067500 P 01/20/17 67.5 12.00 13.00
BG 170120P00070000 P 01/20/17 70.0 12.80 14.90
BG 170120P00072500 P 01/20/17 72.5 14.90 17.00
BG 170120P00075000 P 01/20/17 75.0 17.00 19.20
BG 170120P00077500 P 01/20/17 77.5 19.20 21.40
BG 170120P00080000 P 01/20/17 80.0 21.50 23.80
BG 170120P00082500 P 01/20/17 82.5 23.60 26.40
BG 170120P00085000 P 01/20/17 85.0 25.90 28.80
BG 170120P00087500 P 01/20/17 87.5 28.30 31.40
BG 170120P00090000 P 01/20/17 90.0 30.70 34.00
BG 170120P00092500 P 01/20/17 92.5 33.10 37.40
BG 170120P00095000 P 01/20/17 95.0 35.30 39.00
BG 170120P00097500 P 01/20/17 97.5 37.70 41.40
BG 170120P00100000 P 01/20/17 100.0 40.30 43.90
BG 170120P00105000 P 01/20/17 105.0 45.30 48.90
BG 170120P00110000 P 01/20/17 110.0 50.10 54.00
BG 170120P00115000 P 01/20/17 115.0 55.00 59.00
BG 170120P00120000 P 01/20/17 120.0 60.00 64.00
BG 170120P00125000 P 01/20/17 125.0 65.00 69.00
BG 170120P00130000 P 01/20/17 130.0 70.00 74.00
BG 180119C00032500 C 01/19/18 32.5 23.70 28.20
BG 180119C00035000 C 01/19/18 35.0 22.10 25.40
BG 180119C00037500 C 01/19/18 37.5 19.60 23.40
BG 180119C00040000 C 01/19/18 40.0 17.70 21.30
BG 180119C00042500 C 01/19/18 42.5 15.20 19.20
BG 180119C00045000 C 01/19/18 45.0 13.20 17.30
BG 180119C00047500 C 01/19/18 47.5 11.40 15.50
BG 180119C00050000 C 01/19/18 50.0 10.90 13.80
BG 180119C00052500 C 01/19/18 52.5 9.40 12.00
BG 180119C00055000 C 01/19/18 55.0 8.20 10.60
BG 180119C00057500 C 01/19/18 57.5 6.80 9.30
BG 180119C00060000 C 01/19/18 60.0 6.00 8.00
BG 180119C00062500 C 01/19/18 62.5 5.10 7.10
BG 180119C00065000 C 01/19/18 65.0 4.20 6.10
BG 180119C00067500 C 01/19/18 67.5 3.50 5.30
BG 180119C00070000 C 01/19/18 70.0 2.80 4.50
BG 180119C00072500 C 01/19/18 72.5 2.25 3.80
BG 180119C00075000 C 01/19/18 75.0 1.85 3.30
BG 180119C00077500 C 01/19/18 77.5 1.45 2.80
BG 180119C00080000 C 01/19/18 80.0 1.50 2.25
BG 180119C00082500 C 01/19/18 82.5 1.00 2.00
BG 180119C00085000 C 01/19/18 85.0 0.65 1.45
BG 180119C00087500 C 01/19/18 87.5 0.55 1.45
BG 180119C00090000 C 01/19/18 90.0 0.45 1.35
BG 180119C00095000 C 01/19/18 95.0 0.30 0.95
BG 180119C00100000 C 01/19/18 100.0 0.05 1.00
BG 180119C00105000 C 01/19/18 105.0 0.00 0.80
BG 180119C00110000 C 01/19/18 110.0 0.00 0.80
BG 180119C00115000 C 01/19/18 115.0 0.00 0.60
BG 180119P00032500 P 01/19/18 32.5 0.75 1.65
BG 180119P00035000 P 01/19/18 35.0 1.10 2.20
BG 180119P00037500 P 01/19/18 37.5 1.45 2.55
BG 180119P00040000 P 01/19/18 40.0 1.75 2.60
BG 180119P00042500 P 01/19/18 42.5 2.30 3.30
BG 180119P00045000 P 01/19/18 45.0 2.85 3.90
BG 180119P00047500 P 01/19/18 47.5 3.50 4.70
BG 180119P00050000 P 01/19/18 50.0 4.30 5.80
BG 180119P00052500 P 01/19/18 52.5 5.10 6.40
BG 180119P00055000 P 01/19/18 55.0 6.20 7.90
BG 180119P00057500 P 01/19/18 57.5 7.20 9.20
BG 180119P00060000 P 01/19/18 60.0 8.50 10.50
BG 180119P00062500 P 01/19/18 62.5 9.80 12.10
BG 180119P00065000 P 01/19/18 65.0 11.30 13.70
BG 180119P00067500 P 01/19/18 67.5 12.90 15.40
BG 180119P00070000 P 01/19/18 70.0 14.60 17.30
BG 180119P00072500 P 01/19/18 72.5 16.40 19.20
BG 180119P00075000 P 01/19/18 75.0 18.30 21.10
BG 180119P00077500 P 01/19/18 77.5 20.40 24.30
BG 180119P00080000 P 01/19/18 80.0 22.50 25.50
BG 180119P00082500 P 01/19/18 82.5 24.60 28.40
BG 180119P00085000 P 01/19/18 85.0 26.80 29.80
BG 180119P00087500 P 01/19/18 87.5 29.10 32.20
BG 180119P00090000 P 01/19/18 90.0 31.30 34.50
BG 180119P00095000 P 01/19/18 95.0 36.00 39.70
BG 180119P00100000 P 01/19/18 100.0 40.80 44.20
BG 180119P00105000 P 01/19/18 105.0 45.00 49.90
BG 180119P00110000 P 01/19/18 110.0 50.00 54.80
BG 180119P00115000 P 01/19/18 115.0 55.00 59.80

OPRA data is delayed 15 minutes.