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 (2016-07-22)Premium Content

Bunge Ltd (BG)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 160916C00032500 C 09/16/16 32.5 29.70 32.30
BG 160916C00035000 C 09/16/16 35.0 26.50 30.70
BG 160916C00037500 C 09/16/16 37.5 23.90 28.30
BG 160916C00040000 C 09/16/16 40.0 21.50 25.70
BG 160916C00042500 C 09/16/16 42.5 18.90 23.00
BG 160916C00045000 C 09/16/16 45.0 16.50 20.60
BG 160916C00047500 C 09/16/16 47.5 13.90 17.80
BG 160916C00050000 C 09/16/16 50.0 11.50 15.40
BG 160916C00052500 C 09/16/16 52.5 9.00 11.70
BG 160916C00055000 C 09/16/16 55.0 6.70 10.40
BG 160916C00057500 C 09/16/16 57.5 4.40 8.00
BG 160916C00060000 C 09/16/16 60.0 1.70 4.30
BG 160916C00062500 C 09/16/16 62.5 1.80 2.05
BG 160916C00065000 C 09/16/16 65.0 0.45 0.65
BG 160916C00067500 C 09/16/16 67.5 0.00 0.25
BG 160916C00070000 C 09/16/16 70.0 0.00 0.20
BG 160916C00072500 C 09/16/16 72.5 0.00 0.20
BG 160916C00075000 C 09/16/16 75.0 0.00 0.20
BG 160916C00080000 C 09/16/16 80.0 0.00 0.20
BG 160916C00085000 C 09/16/16 85.0 0.00 0.20
BG 160916C00090000 C 09/16/16 90.0 0.00 0.20
BG 160916P00032500 P 09/16/16 32.5 0.00 0.20
BG 160916P00035000 P 09/16/16 35.0 0.00 0.20
BG 160916P00037500 P 09/16/16 37.5 0.00 0.20
BG 160916P00040000 P 09/16/16 40.0 0.00 0.20
BG 160916P00042500 P 09/16/16 42.5 0.00 0.20
BG 160916P00045000 P 09/16/16 45.0 0.00 0.25
BG 160916P00047500 P 09/16/16 47.5 0.00 0.25
BG 160916P00050000 P 09/16/16 50.0 0.00 0.25
BG 160916P00052500 P 09/16/16 52.5 0.00 0.25
BG 160916P00055000 P 09/16/16 55.0 0.00 0.25
BG 160916P00057500 P 09/16/16 57.5 0.05 0.30
BG 160916P00060000 P 09/16/16 60.0 0.15 0.40
BG 160916P00062500 P 09/16/16 62.5 0.45 0.65
BG 160916P00065000 P 09/16/16 65.0 1.55 2.55
BG 160916P00067500 P 09/16/16 67.5 3.40 5.00
BG 160916P00070000 P 09/16/16 70.0 5.70 8.60
BG 160916P00072500 P 09/16/16 72.5 7.10 11.00
BG 160916P00075000 P 09/16/16 75.0 9.70 13.60
BG 160916P00080000 P 09/16/16 80.0 14.70 18.60
BG 160916P00085000 P 09/16/16 85.0 19.70 23.60
BG 160916P00090000 P 09/16/16 90.0 25.50 27.80
BG 161021C00025000 C 10/21/16 25.0 36.50 40.40
BG 161021C00027500 C 10/21/16 27.5 33.90 38.00
BG 161021C00030000 C 10/21/16 30.0 31.50 35.60
BG 161021C00032500 C 10/21/16 32.5 28.90 33.00
BG 161021C00035000 C 10/21/16 35.0 26.50 30.40
BG 161021C00037500 C 10/21/16 37.5 23.90 28.00
BG 161021C00040000 C 10/21/16 40.0 21.50 25.40
BG 161021C00042500 C 10/21/16 42.5 19.00 23.00
BG 161021C00045000 C 10/21/16 45.0 16.60 20.40
BG 161021C00047500 C 10/21/16 47.5 14.80 17.30
BG 161021C00050000 C 10/21/16 50.0 12.50 14.70
BG 161021C00052500 C 10/21/16 52.5 9.90 12.00
BG 161021C00055000 C 10/21/16 55.0 8.10 9.40
BG 161021C00057500 C 10/21/16 57.5 5.70 7.10
BG 161021C00060000 C 10/21/16 60.0 4.40 4.90
BG 161021C00062500 C 10/21/16 62.5 2.65 3.00
BG 161021C00065000 C 10/21/16 65.0 1.40 1.60
BG 161021C00067500 C 10/21/16 67.5 0.45 0.75
BG 161021C00070000 C 10/21/16 70.0 0.05 0.40
BG 161021C00072500 C 10/21/16 72.5 0.00 0.25
BG 161021C00075000 C 10/21/16 75.0 0.00 0.25
BG 161021C00080000 C 10/21/16 80.0 0.00 0.15
BG 161021P00025000 P 10/21/16 25.0 0.00 0.10
BG 161021P00027500 P 10/21/16 27.5 0.00 0.10
BG 161021P00030000 P 10/21/16 30.0 0.00 0.10
BG 161021P00032500 P 10/21/16 32.5 0.00 0.10
BG 161021P00035000 P 10/21/16 35.0 0.00 0.10
BG 161021P00037500 P 10/21/16 37.5 0.00 0.15
BG 161021P00040000 P 10/21/16 40.0 0.00 0.25
BG 161021P00042500 P 10/21/16 42.5 0.05 0.20
BG 161021P00045000 P 10/21/16 45.0 0.00 0.30
BG 161021P00047500 P 10/21/16 47.5 0.00 0.30
BG 161021P00050000 P 10/21/16 50.0 0.00 0.30
BG 161021P00052500 P 10/21/16 52.5 0.05 0.40
BG 161021P00055000 P 10/21/16 55.0 0.10 0.50
BG 161021P00057500 P 10/21/16 57.5 0.35 0.60
BG 161021P00060000 P 10/21/16 60.0 0.70 0.90
BG 161021P00062500 P 10/21/16 62.5 1.35 1.55
BG 161021P00065000 P 10/21/16 65.0 2.45 2.70
BG 161021P00067500 P 10/21/16 67.5 4.10 4.50
BG 161021P00070000 P 10/21/16 70.0 6.00 7.20
BG 161021P00072500 P 10/21/16 72.5 8.20 10.40
BG 161021P00075000 P 10/21/16 75.0 9.70 13.60
BG 161021P00080000 P 10/21/16 80.0 15.60 17.80
BG 161118C00032500 C 11/18/16 32.5 29.00 32.70
BG 161118C00035000 C 11/18/16 35.0 26.50 30.40
BG 161118C00037500 C 11/18/16 37.5 24.10 27.90
BG 161118C00040000 C 11/18/16 40.0 21.60 25.40
BG 161118C00042500 C 11/18/16 42.5 19.10 23.10
BG 161118C00045000 C 11/18/16 45.0 16.60 20.50
BG 161118C00047500 C 11/18/16 47.5 14.30 17.90
BG 161118C00050000 C 11/18/16 50.0 12.90 16.20
BG 161118C00052500 C 11/18/16 52.5 10.60 12.20
BG 161118C00055000 C 11/18/16 55.0 8.40 9.90
BG 161118C00057500 C 11/18/16 57.5 6.40 7.70
BG 161118C00060000 C 11/18/16 60.0 5.00 5.70
BG 161118C00062500 C 11/18/16 62.5 3.70 4.00
BG 161118C00065000 C 11/18/16 65.0 2.40 2.55
BG 161118C00070000 C 11/18/16 70.0 0.80 0.95
BG 161118C00075000 C 11/18/16 75.0 0.05 0.45
BG 161118C00080000 C 11/18/16 80.0 0.00 0.30
BG 161118P00032500 P 11/18/16 32.5 0.00 0.20
BG 161118P00035000 P 11/18/16 35.0 0.00 0.35
BG 161118P00037500 P 11/18/16 37.5 0.00 0.40
BG 161118P00040000 P 11/18/16 40.0 0.00 0.40
BG 161118P00042500 P 11/18/16 42.5 0.05 0.40
BG 161118P00045000 P 11/18/16 45.0 0.10 0.45
BG 161118P00047500 P 11/18/16 47.5 0.10 0.50
BG 161118P00050000 P 11/18/16 50.0 0.20 0.60
BG 161118P00052500 P 11/18/16 52.5 0.35 0.75
BG 161118P00055000 P 11/18/16 55.0 0.60 0.95
BG 161118P00057500 P 11/18/16 57.5 1.05 1.40
BG 161118P00060000 P 11/18/16 60.0 1.65 1.85
BG 161118P00062500 P 11/18/16 62.5 2.50 2.90
BG 161118P00065000 P 11/18/16 65.0 3.70 4.10
BG 161118P00070000 P 11/18/16 70.0 7.10 8.30
BG 161118P00075000 P 11/18/16 75.0 11.00 12.90
BG 161118P00080000 P 11/18/16 80.0 15.80 18.20
BG 170120C00025000 C 01/20/17 25.0 36.50 40.40
BG 170120C00027500 C 01/20/17 27.5 33.90 38.00
BG 170120C00030000 C 01/20/17 30.0 31.50 35.40
BG 170120C00032500 C 01/20/17 32.5 29.00 33.00
BG 170120C00035000 C 01/20/17 35.0 26.60 30.40
BG 170120C00037500 C 01/20/17 37.5 24.10 28.00
BG 170120C00040000 C 01/20/17 40.0 21.60 25.80
BG 170120C00042500 C 01/20/17 42.5 19.20 22.40
BG 170120C00045000 C 01/20/17 45.0 17.10 19.90
BG 170120C00047500 C 01/20/17 47.5 15.20 17.40
BG 170120C00050000 C 01/20/17 50.0 13.10 14.70
BG 170120C00052500 C 01/20/17 52.5 10.80 12.40
BG 170120C00055000 C 01/20/17 55.0 8.70 10.20
BG 170120C00057500 C 01/20/17 57.5 6.90 8.20
BG 170120C00060000 C 01/20/17 60.0 5.30 6.20
BG 170120C00062500 C 01/20/17 62.5 3.80 4.60
BG 170120C00065000 C 01/20/17 65.0 2.90 3.20
BG 170120C00067500 C 01/20/17 67.5 1.95 2.25
BG 170120C00070000 C 01/20/17 70.0 1.25 1.45
BG 170120C00072500 C 01/20/17 72.5 0.30 0.95
BG 170120C00075000 C 01/20/17 75.0 0.15 0.65
BG 170120C00077500 C 01/20/17 77.5 0.00 0.50
BG 170120C00080000 C 01/20/17 80.0 0.00 0.40
BG 170120C00082500 C 01/20/17 82.5 0.00 0.35
BG 170120C00085000 C 01/20/17 85.0 0.00 0.35
BG 170120C00087500 C 01/20/17 87.5 0.00 0.30
BG 170120C00090000 C 01/20/17 90.0 0.00 0.30
BG 170120C00092500 C 01/20/17 92.5 0.00 0.25
BG 170120C00095000 C 01/20/17 95.0 0.00 0.25
BG 170120C00097500 C 01/20/17 97.5 0.00 0.20
BG 170120C00100000 C 01/20/17 100.0 0.00 0.20
BG 170120C00105000 C 01/20/17 105.0 0.00 0.15
BG 170120C00110000 C 01/20/17 110.0 0.00 0.15
BG 170120C00115000 C 01/20/17 115.0 0.00 0.10
BG 170120C00120000 C 01/20/17 120.0 0.00 0.10
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 0.00 0.20
BG 170120P00027500 P 01/20/17 27.5 0.00 0.30
BG 170120P00030000 P 01/20/17 30.0 0.00 0.40
BG 170120P00032500 P 01/20/17 32.5 0.05 0.50
BG 170120P00035000 P 01/20/17 35.0 0.05 0.50
BG 170120P00037500 P 01/20/17 37.5 0.05 0.55
BG 170120P00040000 P 01/20/17 40.0 0.10 0.55
BG 170120P00042500 P 01/20/17 42.5 0.10 0.60
BG 170120P00045000 P 01/20/17 45.0 0.20 0.65
BG 170120P00047500 P 01/20/17 47.5 0.25 0.80
BG 170120P00050000 P 01/20/17 50.0 0.50 0.95
BG 170120P00052500 P 01/20/17 52.5 0.50 1.15
BG 170120P00055000 P 01/20/17 55.0 1.00 1.50
BG 170120P00057500 P 01/20/17 57.5 1.50 2.00
BG 170120P00060000 P 01/20/17 60.0 2.25 2.75
BG 170120P00062500 P 01/20/17 62.5 3.10 3.90
BG 170120P00065000 P 01/20/17 65.0 4.30 5.30
BG 170120P00067500 P 01/20/17 67.5 5.70 6.90
BG 170120P00070000 P 01/20/17 70.0 7.50 8.10
BG 170120P00072500 P 01/20/17 72.5 9.40 10.90
BG 170120P00075000 P 01/20/17 75.0 11.50 13.20
BG 170120P00077500 P 01/20/17 77.5 13.90 15.50
BG 170120P00080000 P 01/20/17 80.0 15.60 18.20
BG 170120P00082500 P 01/20/17 82.5 18.20 20.60
BG 170120P00085000 P 01/20/17 85.0 20.60 23.10
BG 170120P00087500 P 01/20/17 87.5 23.50 25.60
BG 170120P00090000 P 01/20/17 90.0 25.80 28.80
BG 170120P00092500 P 01/20/17 92.5 28.30 31.40
BG 170120P00095000 P 01/20/17 95.0 30.70 33.80
BG 170120P00097500 P 01/20/17 97.5 32.20 36.40
BG 170120P00100000 P 01/20/17 100.0 35.30 38.80
BG 170120P00105000 P 01/20/17 105.0 39.70 43.80
BG 170120P00110000 P 01/20/17 110.0 44.70 48.80
BG 170120P00115000 P 01/20/17 115.0 49.60 53.80
BG 170120P00120000 P 01/20/17 120.0 54.60 58.80
BG 170120P00125000 P 01/20/17 125.0 59.40 63.80
BG 170120P00130000 P 01/20/17 130.0 64.90 68.80
BG 170421C00032500 C 04/21/17 32.5 29.80 32.10
BG 170421C00035000 C 04/21/17 35.0 26.60 30.40
BG 170421C00037500 C 04/21/17 37.5 24.10 27.90
BG 170421C00040000 C 04/21/17 40.0 21.80 25.60
BG 170421C00042500 C 04/21/17 42.5 19.30 23.20
BG 170421C00045000 C 04/21/17 45.0 18.00 19.80
BG 170421C00047500 C 04/21/17 47.5 15.60 17.50
BG 170421C00050000 C 04/21/17 50.0 13.40 15.60
BG 170421C00055000 C 04/21/17 55.0 9.30 11.60
BG 170421C00057500 C 04/21/17 57.5 7.60 8.90
BG 170421C00060000 C 04/21/17 60.0 6.00 7.20
BG 170421C00062500 C 04/21/17 62.5 4.60 5.70
BG 170421C00065000 C 04/21/17 65.0 3.80 4.40
BG 170421C00067500 C 04/21/17 67.5 2.90 3.30
BG 170421C00070000 C 04/21/17 70.0 2.10 2.50
BG 170421C00072500 C 04/21/17 72.5 1.50 1.75
BG 170421C00075000 C 04/21/17 75.0 0.45 1.25
BG 170421C00080000 C 04/21/17 80.0 0.20 0.80
BG 170421C00085000 C 04/21/17 85.0 0.00 0.50
BG 170421C00090000 C 04/21/17 90.0 0.00 0.40
BG 170421C00095000 C 04/21/17 95.0 0.00 0.40
BG 170421P00032500 P 04/21/17 32.5 0.10 0.65
BG 170421P00035000 P 04/21/17 35.0 0.20 0.65
BG 170421P00037500 P 04/21/17 37.5 0.15 0.75
BG 170421P00040000 P 04/21/17 40.0 0.25 0.85
BG 170421P00042500 P 04/21/17 42.5 0.40 1.00
BG 170421P00045000 P 04/21/17 45.0 0.55 1.15
BG 170421P00047500 P 04/21/17 47.5 0.65 1.40
BG 170421P00050000 P 04/21/17 50.0 0.85 1.65
BG 170421P00055000 P 04/21/17 55.0 2.00 2.60
BG 170421P00057500 P 04/21/17 57.5 2.60 3.30
BG 170421P00060000 P 04/21/17 60.0 3.50 4.20
BG 170421P00062500 P 04/21/17 62.5 4.40 5.30
BG 170421P00065000 P 04/21/17 65.0 5.60 6.70
BG 170421P00067500 P 04/21/17 67.5 7.00 8.20
BG 170421P00070000 P 04/21/17 70.0 8.70 10.60
BG 170421P00072500 P 04/21/17 72.5 10.60 11.90
BG 170421P00075000 P 04/21/17 75.0 12.50 14.00
BG 170421P00080000 P 04/21/17 80.0 16.50 18.70
BG 170421P00085000 P 04/21/17 85.0 20.40 24.40
BG 170421P00090000 P 04/21/17 90.0 25.20 29.20
BG 170421P00095000 P 04/21/17 95.0 30.50 33.30
BG 180119C00025000 C 01/19/18 25.0 36.50 40.10
BG 180119C00027500 C 01/19/18 27.5 34.60 38.10
BG 180119C00030000 C 01/19/18 30.0 31.50 35.60
BG 180119C00032500 C 01/19/18 32.5 29.10 33.00
BG 180119C00035000 C 01/19/18 35.0 27.30 30.60
BG 180119C00037500 C 01/19/18 37.5 24.30 28.20
BG 180119C00040000 C 01/19/18 40.0 23.00 25.20
BG 180119C00042500 C 01/19/18 42.5 20.60 22.90
BG 180119C00045000 C 01/19/18 45.0 18.30 20.50
BG 180119C00047500 C 01/19/18 47.5 16.10 19.10
BG 180119C00050000 C 01/19/18 50.0 13.90 16.60
BG 180119C00052500 C 01/19/18 52.5 12.20 14.30
BG 180119C00055000 C 01/19/18 55.0 10.40 13.70
BG 180119C00057500 C 01/19/18 57.5 8.80 11.10
BG 180119C00060000 C 01/19/18 60.0 7.50 9.60
BG 180119C00062500 C 01/19/18 62.5 6.20 8.00
BG 180119C00065000 C 01/19/18 65.0 6.20 6.80
BG 180119C00067500 C 01/19/18 67.5 4.00 6.40
BG 180119C00070000 C 01/19/18 70.0 3.40 4.80
BG 180119C00072500 C 01/19/18 72.5 2.70 4.00
BG 180119C00075000 C 01/19/18 75.0 2.10 3.40
BG 180119C00077500 C 01/19/18 77.5 1.75 2.75
BG 180119C00080000 C 01/19/18 80.0 1.20 2.30
BG 180119C00082500 C 01/19/18 82.5 0.95 1.95
BG 180119C00085000 C 01/19/18 85.0 0.55 1.60
BG 180119C00087500 C 01/19/18 87.5 0.40 1.30
BG 180119C00090000 C 01/19/18 90.0 0.30 1.20
BG 180119C00095000 C 01/19/18 95.0 0.30 0.60
BG 180119C00100000 C 01/19/18 100.0 0.00 0.80
BG 180119C00105000 C 01/19/18 105.0 0.00 0.70
BG 180119C00110000 C 01/19/18 110.0 0.00 0.55
BG 180119C00115000 C 01/19/18 115.0 0.00 0.45
BG 180119P00025000 P 01/19/18 25.0 0.05 1.15
BG 180119P00027500 P 01/19/18 27.5 0.20 1.10
BG 180119P00030000 P 01/19/18 30.0 0.40 1.20
BG 180119P00032500 P 01/19/18 32.5 0.40 1.35
BG 180119P00035000 P 01/19/18 35.0 0.45 1.50
BG 180119P00037500 P 01/19/18 37.5 0.65 1.70
BG 180119P00040000 P 01/19/18 40.0 0.95 1.60
BG 180119P00042500 P 01/19/18 42.5 1.05 3.00
BG 180119P00045000 P 01/19/18 45.0 1.55 3.10
BG 180119P00047500 P 01/19/18 47.5 2.00 3.10
BG 180119P00050000 P 01/19/18 50.0 2.30 3.60
BG 180119P00052500 P 01/19/18 52.5 2.95 4.90
BG 180119P00055000 P 01/19/18 55.0 3.70 5.60
BG 180119P00057500 P 01/19/18 57.5 4.60 6.10
BG 180119P00060000 P 01/19/18 60.0 5.80 7.00
BG 180119P00062500 P 01/19/18 62.5 7.00 8.40
BG 180119P00065000 P 01/19/18 65.0 8.20 9.80
BG 180119P00067500 P 01/19/18 67.5 9.50 11.40
BG 180119P00070000 P 01/19/18 70.0 10.80 13.20
BG 180119P00072500 P 01/19/18 72.5 12.50 15.00
BG 180119P00075000 P 01/19/18 75.0 14.30 16.80
BG 180119P00077500 P 01/19/18 77.5 16.30 18.80
BG 180119P00080000 P 01/19/18 80.0 18.30 21.00
BG 180119P00082500 P 01/19/18 82.5 20.40 23.10
BG 180119P00085000 P 01/19/18 85.0 22.60 25.30
BG 180119P00087500 P 01/19/18 87.5 24.30 27.50
BG 180119P00090000 P 01/19/18 90.0 26.70 29.70
BG 180119P00095000 P 01/19/18 95.0 30.90 34.50
BG 180119P00100000 P 01/19/18 100.0 35.50 39.60
BG 180119P00105000 P 01/19/18 105.0 40.50 44.40
BG 180119P00110000 P 01/19/18 110.0 45.30 49.40
BG 180119P00115000 P 01/19/18 115.0 50.80 53.80

OPRA data is delayed 15 minutes.