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 Jul 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 160715C00032500 C 07/15/16 32.5 24.90 26.40
BG 160715C00035000 C 07/15/16 35.0 22.60 23.90
BG 160715C00037500 C 07/15/16 37.5 19.50 21.40
BG 160715C00040000 C 07/15/16 40.0 17.00 18.90
BG 160715C00042500 C 07/15/16 42.5 14.80 16.40
BG 160715C00045000 C 07/15/16 45.0 12.50 14.00
BG 160715C00047500 C 07/15/16 47.5 10.50 11.30
BG 160715C00050000 C 07/15/16 50.0 7.90 8.80
BG 160715C00052500 C 07/15/16 52.5 5.60 6.50
BG 160715C00055000 C 07/15/16 55.0 3.30 4.00
BG 160715C00057500 C 07/15/16 57.5 1.45 1.70
BG 160715C00060000 C 07/15/16 60.0 0.35 0.50
BG 160715C00062500 C 07/15/16 62.5 0.05 0.30
BG 160715C00065000 C 07/15/16 65.0 0.00 0.10
BG 160715C00067500 C 07/15/16 67.5 0.00 0.10
BG 160715C00070000 C 07/15/16 70.0 0.00 0.15
BG 160715C00072500 C 07/15/16 72.5 0.00 0.15
BG 160715C00075000 C 07/15/16 75.0 0.00 0.15
BG 160715C00080000 C 07/15/16 80.0 0.00 0.15
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 0.15
BG 160715C00100000 C 07/15/16 100.0 0.00 0.15
BG 160715P00032500 P 07/15/16 32.5 0.00 0.15
BG 160715P00035000 P 07/15/16 35.0 0.00 0.15
BG 160715P00037500 P 07/15/16 37.5 0.00 0.15
BG 160715P00040000 P 07/15/16 40.0 0.00 0.15
BG 160715P00042500 P 07/15/16 42.5 0.00 0.20
BG 160715P00045000 P 07/15/16 45.0 0.00 0.20
BG 160715P00047500 P 07/15/16 47.5 0.00 0.20
BG 160715P00050000 P 07/15/16 50.0 0.00 0.20
BG 160715P00052500 P 07/15/16 52.5 0.00 0.25
BG 160715P00055000 P 07/15/16 55.0 0.05 0.35
BG 160715P00057500 P 07/15/16 57.5 0.70 0.90
BG 160715P00060000 P 07/15/16 60.0 2.00 2.35
BG 160715P00062500 P 07/15/16 62.5 3.70 4.60
BG 160715P00065000 P 07/15/16 65.0 5.10 7.10
BG 160715P00067500 P 07/15/16 67.5 7.70 9.70
BG 160715P00070000 P 07/15/16 70.0 9.30 12.60
BG 160715P00072500 P 07/15/16 72.5 11.90 15.00
BG 160715P00075000 P 07/15/16 75.0 14.40 18.30
BG 160715P00080000 P 07/15/16 80.0 19.70 23.00
BG 160715P00085000 P 07/15/16 85.0 24.30 27.50
BG 160715P00090000 P 07/15/16 90.0 29.40 33.30
BG 160715P00095000 P 07/15/16 95.0 34.30 37.50
BG 160715P00100000 P 07/15/16 100.0 39.70 42.90
BG 160819C00032500 C 08/19/16 32.5 24.90 28.00
BG 160819C00035000 C 08/19/16 35.0 22.50 25.60
BG 160819C00037500 C 08/19/16 37.5 20.10 22.40
BG 160819C00040000 C 08/19/16 40.0 17.60 19.90
BG 160819C00042500 C 08/19/16 42.5 14.80 17.70
BG 160819C00045000 C 08/19/16 45.0 12.80 15.20
BG 160819C00047500 C 08/19/16 47.5 10.50 12.70
BG 160819C00050000 C 08/19/16 50.0 8.40 10.30
BG 160819C00052500 C 08/19/16 52.5 6.30 8.00
BG 160819C00055000 C 08/19/16 55.0 4.30 6.00
BG 160819C00057500 C 08/19/16 57.5 2.85 4.10
BG 160819C00060000 C 08/19/16 60.0 1.65 2.30
BG 160819C00062500 C 08/19/16 62.5 0.85 1.05
BG 160819C00065000 C 08/19/16 65.0 0.40 0.55
BG 160819C00067500 C 08/19/16 67.5 0.20 0.45
BG 160819C00070000 C 08/19/16 70.0 0.00 0.35
BG 160819C00075000 C 08/19/16 75.0 0.00 0.20
BG 160819C00080000 C 08/19/16 80.0 0.00 0.20
BG 160819C00085000 C 08/19/16 85.0 0.00 0.15
BG 160819C00090000 C 08/19/16 90.0 0.00 0.15
BG 160819P00032500 P 08/19/16 32.5 0.00 0.25
BG 160819P00035000 P 08/19/16 35.0 0.00 0.25
BG 160819P00037500 P 08/19/16 37.5 0.00 0.25
BG 160819P00040000 P 08/19/16 40.0 0.00 0.25
BG 160819P00042500 P 08/19/16 42.5 0.05 0.30
BG 160819P00045000 P 08/19/16 45.0 0.10 0.40
BG 160819P00047500 P 08/19/16 47.5 0.20 0.45
BG 160819P00050000 P 08/19/16 50.0 0.40 0.65
BG 160819P00052500 P 08/19/16 52.5 0.65 0.95
BG 160819P00055000 P 08/19/16 55.0 1.35 1.60
BG 160819P00057500 P 08/19/16 57.5 2.25 2.55
BG 160819P00060000 P 08/19/16 60.0 3.40 3.90
BG 160819P00062500 P 08/19/16 62.5 5.10 5.70
BG 160819P00065000 P 08/19/16 65.0 6.30 7.80
BG 160819P00067500 P 08/19/16 67.5 8.50 10.30
BG 160819P00070000 P 08/19/16 70.0 10.60 12.70
BG 160819P00075000 P 08/19/16 75.0 15.20 18.20
BG 160819P00080000 P 08/19/16 80.0 20.20 22.90
BG 160819P00085000 P 08/19/16 85.0 24.80 28.80
BG 160819P00090000 P 08/19/16 90.0 30.20 33.30
BG 161021C00025000 C 10/21/16 25.0 32.20 35.50
BG 161021C00027500 C 10/21/16 27.5 29.10 33.00
BG 161021C00030000 C 10/21/16 30.0 26.50 30.60
BG 161021C00032500 C 10/21/16 32.5 24.10 27.40
BG 161021C00035000 C 10/21/16 35.0 21.60 25.60
BG 161021C00037500 C 10/21/16 37.5 19.10 22.60
BG 161021C00040000 C 10/21/16 40.0 16.60 19.90
BG 161021C00042500 C 10/21/16 42.5 15.40 17.40
BG 161021C00045000 C 10/21/16 45.0 13.00 14.90
BG 161021C00047500 C 10/21/16 47.5 11.00 12.40
BG 161021C00050000 C 10/21/16 50.0 8.80 10.30
BG 161021C00052500 C 10/21/16 52.5 6.80 8.60
BG 161021C00055000 C 10/21/16 55.0 5.00 6.60
BG 161021C00057500 C 10/21/16 57.5 3.60 4.00
BG 161021C00060000 C 10/21/16 60.0 2.40 2.65
BG 161021C00062500 C 10/21/16 62.5 1.50 1.90
BG 161021C00065000 C 10/21/16 65.0 0.90 1.40
BG 161021C00067500 C 10/21/16 67.5 0.50 1.05
BG 161021C00070000 C 10/21/16 70.0 0.25 0.65
BG 161021C00072500 C 10/21/16 72.5 0.05 0.45
BG 161021C00075000 C 10/21/16 75.0 0.05 0.35
BG 161021C00080000 C 10/21/16 80.0 0.00 0.25
BG 161021P00025000 P 10/21/16 25.0 0.00 0.20
BG 161021P00027500 P 10/21/16 27.5 0.00 0.25
BG 161021P00030000 P 10/21/16 30.0 0.00 0.35
BG 161021P00032500 P 10/21/16 32.5 0.00 0.30
BG 161021P00035000 P 10/21/16 35.0 0.00 0.30
BG 161021P00037500 P 10/21/16 37.5 0.05 0.40
BG 161021P00040000 P 10/21/16 40.0 0.15 0.40
BG 161021P00042500 P 10/21/16 42.5 0.05 0.50
BG 161021P00045000 P 10/21/16 45.0 0.35 0.75
BG 161021P00047500 P 10/21/16 47.5 0.50 0.90
BG 161021P00050000 P 10/21/16 50.0 0.80 1.25
BG 161021P00052500 P 10/21/16 52.5 1.20 1.60
BG 161021P00055000 P 10/21/16 55.0 1.85 2.35
BG 161021P00057500 P 10/21/16 57.5 2.90 3.30
BG 161021P00060000 P 10/21/16 60.0 4.30 4.70
BG 161021P00062500 P 10/21/16 62.5 5.80 6.50
BG 161021P00065000 P 10/21/16 65.0 6.90 8.30
BG 161021P00067500 P 10/21/16 67.5 8.90 10.50
BG 161021P00070000 P 10/21/16 70.0 11.20 12.70
BG 161021P00072500 P 10/21/16 72.5 13.50 15.20
BG 161021P00075000 P 10/21/16 75.0 15.70 17.70
BG 161021P00080000 P 10/21/16 80.0 19.80 22.90
BG 170120C00025000 C 01/20/17 25.0 32.40 35.60
BG 170120C00027500 C 01/20/17 27.5 28.90 33.20
BG 170120C00030000 C 01/20/17 30.0 26.40 30.70
BG 170120C00032500 C 01/20/17 32.5 24.20 28.20
BG 170120C00035000 C 01/20/17 35.0 22.60 25.80
BG 170120C00037500 C 01/20/17 37.5 19.30 23.40
BG 170120C00040000 C 01/20/17 40.0 17.80 21.00
BG 170120C00042500 C 01/20/17 42.5 15.30 18.00
BG 170120C00045000 C 01/20/17 45.0 13.70 15.40
BG 170120C00047500 C 01/20/17 47.5 11.50 13.30
BG 170120C00050000 C 01/20/17 50.0 9.50 11.20
BG 170120C00052500 C 01/20/17 52.5 7.60 9.60
BG 170120C00055000 C 01/20/17 55.0 6.00 6.50
BG 170120C00057500 C 01/20/17 57.5 4.60 5.10
BG 170120C00060000 C 01/20/17 60.0 3.40 3.90
BG 170120C00062500 C 01/20/17 62.5 2.50 2.90
BG 170120C00065000 C 01/20/17 65.0 1.75 2.15
BG 170120C00067500 C 01/20/17 67.5 1.15 1.70
BG 170120C00070000 C 01/20/17 70.0 0.80 1.55
BG 170120C00072500 C 01/20/17 72.5 0.40 0.95
BG 170120C00075000 C 01/20/17 75.0 0.25 0.75
BG 170120C00077500 C 01/20/17 77.5 0.10 0.80
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 0.30
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 0.30
BG 170120C00095000 C 01/20/17 95.0 0.00 0.30
BG 170120C00097500 C 01/20/17 97.5 0.00 0.30
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 0.25
BG 170120C00115000 C 01/20/17 115.0 0.00 0.20
BG 170120C00120000 C 01/20/17 120.0 0.00 0.15
BG 170120C00125000 C 01/20/17 125.0 0.00 0.15
BG 170120C00130000 C 01/20/17 130.0 0.00 0.15
BG 170120P00025000 P 01/20/17 25.0 0.00 0.30
BG 170120P00027500 P 01/20/17 27.5 0.10 0.45
BG 170120P00030000 P 01/20/17 30.0 0.15 0.85
BG 170120P00032500 P 01/20/17 32.5 0.20 0.90
BG 170120P00035000 P 01/20/17 35.0 0.25 0.70
BG 170120P00037500 P 01/20/17 37.5 0.05 1.05
BG 170120P00040000 P 01/20/17 40.0 0.15 1.25
BG 170120P00042500 P 01/20/17 42.5 0.35 1.00
BG 170120P00045000 P 01/20/17 45.0 0.85 1.25
BG 170120P00047500 P 01/20/17 47.5 1.10 1.95
BG 170120P00050000 P 01/20/17 50.0 1.50 2.20
BG 170120P00052500 P 01/20/17 52.5 2.10 2.85
BG 170120P00055000 P 01/20/17 55.0 3.20 3.70
BG 170120P00057500 P 01/20/17 57.5 4.30 4.80
BG 170120P00060000 P 01/20/17 60.0 5.60 6.00
BG 170120P00062500 P 01/20/17 62.5 6.30 7.80
BG 170120P00065000 P 01/20/17 65.0 7.90 9.40
BG 170120P00067500 P 01/20/17 67.5 9.70 11.50
BG 170120P00070000 P 01/20/17 70.0 11.70 13.60
BG 170120P00072500 P 01/20/17 72.5 14.00 15.70
BG 170120P00075000 P 01/20/17 75.0 16.30 18.10
BG 170120P00077500 P 01/20/17 77.5 18.60 20.50
BG 170120P00080000 P 01/20/17 80.0 20.70 23.50
BG 170120P00082500 P 01/20/17 82.5 22.70 25.70
BG 170120P00085000 P 01/20/17 85.0 25.10 28.00
BG 170120P00087500 P 01/20/17 87.5 27.70 30.80
BG 170120P00090000 P 01/20/17 90.0 30.10 32.90
BG 170120P00092500 P 01/20/17 92.5 32.60 35.60
BG 170120P00095000 P 01/20/17 95.0 35.10 38.30
BG 170120P00097500 P 01/20/17 97.5 37.50 41.20
BG 170120P00100000 P 01/20/17 100.0 39.90 43.50
BG 170120P00105000 P 01/20/17 105.0 45.00 49.40
BG 170120P00110000 P 01/20/17 110.0 50.00 54.30
BG 170120P00115000 P 01/20/17 115.0 54.90 59.30
BG 170120P00120000 P 01/20/17 120.0 59.90 63.60
BG 170120P00125000 P 01/20/17 125.0 64.90 68.60
BG 170120P00130000 P 01/20/17 130.0 69.90 73.30
BG 180119C00025000 C 01/19/18 25.0 32.70 35.60
BG 180119C00027500 C 01/19/18 27.5 29.60 34.00
BG 180119C00030000 C 01/19/18 30.0 27.10 31.50
BG 180119C00032500 C 01/19/18 32.5 24.50 29.00
BG 180119C00035000 C 01/19/18 35.0 22.70 25.50
BG 180119C00037500 C 01/19/18 37.5 21.10 23.30
BG 180119C00040000 C 01/19/18 40.0 18.80 21.50
BG 180119C00042500 C 01/19/18 42.5 16.60 19.50
BG 180119C00045000 C 01/19/18 45.0 14.90 17.50
BG 180119C00047500 C 01/19/18 47.5 13.20 14.70
BG 180119C00050000 C 01/19/18 50.0 11.30 13.10
BG 180119C00052500 C 01/19/18 52.5 9.50 11.60
BG 180119C00055000 C 01/19/18 55.0 8.30 10.20
BG 180119C00057500 C 01/19/18 57.5 7.00 9.00
BG 180119C00060000 C 01/19/18 60.0 6.10 7.70
BG 180119C00062500 C 01/19/18 62.5 5.00 6.60
BG 180119C00065000 C 01/19/18 65.0 4.30 5.50
BG 180119C00067500 C 01/19/18 67.5 3.30 5.60
BG 180119C00070000 C 01/19/18 70.0 2.60 4.00
BG 180119C00072500 C 01/19/18 72.5 2.00 4.10
BG 180119C00075000 C 01/19/18 75.0 1.65 3.50
BG 180119C00077500 C 01/19/18 77.5 1.25 2.40
BG 180119C00080000 C 01/19/18 80.0 0.90 2.00
BG 180119C00082500 C 01/19/18 82.5 0.60 2.20
BG 180119C00085000 C 01/19/18 85.0 0.65 1.45
BG 180119C00087500 C 01/19/18 87.5 0.30 1.30
BG 180119C00090000 C 01/19/18 90.0 0.30 1.15
BG 180119C00095000 C 01/19/18 95.0 0.30 0.95
BG 180119C00100000 C 01/19/18 100.0 0.00 0.75
BG 180119C00105000 C 01/19/18 105.0 0.00 0.65
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 0.40 1.60
BG 180119P00027500 P 01/19/18 27.5 0.55 1.75
BG 180119P00030000 P 01/19/18 30.0 0.70 1.55
BG 180119P00032500 P 01/19/18 32.5 0.85 1.75
BG 180119P00035000 P 01/19/18 35.0 0.95 2.50
BG 180119P00037500 P 01/19/18 37.5 1.30 2.35
BG 180119P00040000 P 01/19/18 40.0 1.70 3.10
BG 180119P00042500 P 01/19/18 42.5 2.20 3.20
BG 180119P00045000 P 01/19/18 45.0 2.45 4.00
BG 180119P00047500 P 01/19/18 47.5 3.00 4.70
BG 180119P00050000 P 01/19/18 50.0 3.80 5.60
BG 180119P00052500 P 01/19/18 52.5 4.60 6.90
BG 180119P00055000 P 01/19/18 55.0 5.70 7.60
BG 180119P00057500 P 01/19/18 57.5 6.80 9.00
BG 180119P00060000 P 01/19/18 60.0 8.10 10.10
BG 180119P00062500 P 01/19/18 62.5 10.60 11.40
BG 180119P00065000 P 01/19/18 65.0 10.90 13.50
BG 180119P00067500 P 01/19/18 67.5 12.60 14.90
BG 180119P00070000 P 01/19/18 70.0 14.40 17.00
BG 180119P00072500 P 01/19/18 72.5 16.20 18.50
BG 180119P00075000 P 01/19/18 75.0 18.20 20.50
BG 180119P00077500 P 01/19/18 77.5 20.30 22.60
BG 180119P00080000 P 01/19/18 80.0 22.40 24.80
BG 180119P00082500 P 01/19/18 82.5 24.60 27.00
BG 180119P00085000 P 01/19/18 85.0 26.80 29.20
BG 180119P00087500 P 01/19/18 87.5 29.10 31.90
BG 180119P00090000 P 01/19/18 90.0 31.30 34.60
BG 180119P00095000 P 01/19/18 95.0 36.20 39.80
BG 180119P00100000 P 01/19/18 100.0 40.00 44.50
BG 180119P00105000 P 01/19/18 105.0 45.00 49.40
BG 180119P00110000 P 01/19/18 110.0 50.00 54.30
BG 180119P00115000 P 01/19/18 115.0 54.90 58.10

OPRA data is delayed 15 minutes.