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 (2017-01-20)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 170317C00065000 C 03/17/17 65.0 42.20 46.50
BUD 170317C00070000 C 03/17/17 70.0 36.90 41.00
BUD 170317C00075000 C 03/17/17 75.0 32.00 35.90
BUD 170317C00080000 C 03/17/17 80.0 27.10 30.90
BUD 170317C00085000 C 03/17/17 85.0 22.00 25.30
BUD 170317C00090000 C 03/17/17 90.0 18.30 19.70
BUD 170317C00095000 C 03/17/17 95.0 14.10 14.70
BUD 170317C00100000 C 03/17/17 100.0 9.30 9.90
BUD 170317C00105000 C 03/17/17 105.0 5.00 5.30
BUD 170317C00110000 C 03/17/17 110.0 1.95 2.15
BUD 170317C00115000 C 03/17/17 115.0 0.50 0.70
BUD 170317C00120000 C 03/17/17 120.0 0.10 0.20
BUD 170317C00125000 C 03/17/17 125.0 0.00 0.10
BUD 170317C00130000 C 03/17/17 130.0 0.00 0.10
BUD 170317C00135000 C 03/17/17 135.0 0.00 0.15
BUD 170317C00140000 C 03/17/17 140.0 0.00 0.10
BUD 170317C00145000 C 03/17/17 145.0 0.00 0.05
BUD 170317C00150000 C 03/17/17 150.0 0.00 0.10
BUD 170317C00155000 C 03/17/17 155.0 0.00 0.10
BUD 170317C00160000 C 03/17/17 160.0 0.00 0.10
BUD 170317C00165000 C 03/17/17 165.0 0.00 0.05
BUD 170317C00170000 C 03/17/17 170.0 0.00 0.10
BUD 170317C00175000 C 03/17/17 175.0 0.00 0.10
BUD 170317C00180000 C 03/17/17 180.0 0.00 0.10
BUD 170317C00185000 C 03/17/17 185.0 0.00 0.10
BUD 170317C00190000 C 03/17/17 190.0 0.00 0.25
BUD 170317P00065000 P 03/17/17 65.0 0.00 0.10
BUD 170317P00070000 P 03/17/17 70.0 0.00 0.10
BUD 170317P00075000 P 03/17/17 75.0 0.00 0.10
BUD 170317P00080000 P 03/17/17 80.0 0.00 0.05
BUD 170317P00085000 P 03/17/17 85.0 0.00 0.20
BUD 170317P00090000 P 03/17/17 90.0 0.05 0.10
BUD 170317P00095000 P 03/17/17 95.0 0.00 0.20
BUD 170317P00100000 P 03/17/17 100.0 0.20 0.30
BUD 170317P00105000 P 03/17/17 105.0 0.90 1.00
BUD 170317P00110000 P 03/17/17 110.0 2.75 2.95
BUD 170317P00115000 P 03/17/17 115.0 6.10 6.60
BUD 170317P00120000 P 03/17/17 120.0 10.60 11.10
BUD 170317P00125000 P 03/17/17 125.0 15.40 17.10
BUD 170317P00130000 P 03/17/17 130.0 20.10 22.20
BUD 170317P00135000 P 03/17/17 135.0 24.70 27.20
BUD 170317P00140000 P 03/17/17 140.0 29.30 32.60
BUD 170317P00145000 P 03/17/17 145.0 34.10 37.90
BUD 170317P00150000 P 03/17/17 150.0 39.00 43.20
BUD 170317P00155000 P 03/17/17 155.0 44.00 48.20
BUD 170317P00160000 P 03/17/17 160.0 49.00 53.20
BUD 170317P00165000 P 03/17/17 165.0 54.00 58.20
BUD 170317P00170000 P 03/17/17 170.0 59.00 63.20
BUD 170317P00175000 P 03/17/17 175.0 64.00 68.10
BUD 170317P00180000 P 03/17/17 180.0 69.00 73.10
BUD 170317P00185000 P 03/17/17 185.0 74.00 78.10
BUD 170317P00190000 P 03/17/17 190.0 79.10 83.10
BUD 170421C00055000 C 04/21/17 55.0 52.70 55.70
BUD 170421C00060000 C 04/21/17 60.0 46.90 51.00
BUD 170421C00065000 C 04/21/17 65.0 41.90 46.00
BUD 170421C00070000 C 04/21/17 70.0 36.90 41.00
BUD 170421C00075000 C 04/21/17 75.0 32.10 36.00
BUD 170421C00080000 C 04/21/17 80.0 27.10 31.00
BUD 170421C00085000 C 04/21/17 85.0 22.30 26.20
BUD 170421C00090000 C 04/21/17 90.0 17.30 21.30
BUD 170421C00095000 C 04/21/17 95.0 12.50 16.70
BUD 170421C00100000 C 04/21/17 100.0 9.90 10.60
BUD 170421C00105000 C 04/21/17 105.0 5.90 6.50
BUD 170421C00110000 C 04/21/17 110.0 2.95 3.30
BUD 170421C00115000 C 04/21/17 115.0 1.20 1.50
BUD 170421C00120000 C 04/21/17 120.0 0.40 0.55
BUD 170421C00125000 C 04/21/17 125.0 0.10 0.25
BUD 170421C00130000 C 04/21/17 130.0 0.00 0.10
BUD 170421C00135000 C 04/21/17 135.0 0.00 0.10
BUD 170421C00140000 C 04/21/17 140.0 0.00 0.25
BUD 170421C00145000 C 04/21/17 145.0 0.00 0.25
BUD 170421C00150000 C 04/21/17 150.0 0.00 0.25
BUD 170421C00155000 C 04/21/17 155.0 0.00 0.20
BUD 170421C00160000 C 04/21/17 160.0 0.00 0.20
BUD 170421P00055000 P 04/21/17 55.0 0.00 0.25
BUD 170421P00060000 P 04/21/17 60.0 0.00 0.25
BUD 170421P00065000 P 04/21/17 65.0 0.00 0.25
BUD 170421P00070000 P 04/21/17 70.0 0.00 0.20
BUD 170421P00075000 P 04/21/17 75.0 0.00 0.25
BUD 170421P00080000 P 04/21/17 80.0 0.00 0.25
BUD 170421P00085000 P 04/21/17 85.0 0.00 0.15
BUD 170421P00090000 P 04/21/17 90.0 0.10 0.25
BUD 170421P00095000 P 04/21/17 95.0 0.20 0.45
BUD 170421P00100000 P 04/21/17 100.0 0.70 0.85
BUD 170421P00105000 P 04/21/17 105.0 1.75 1.90
BUD 170421P00110000 P 04/21/17 110.0 3.60 4.00
BUD 170421P00115000 P 04/21/17 115.0 6.80 7.30
BUD 170421P00120000 P 04/21/17 120.0 10.90 11.50
BUD 170421P00125000 P 04/21/17 125.0 14.10 18.20
BUD 170421P00130000 P 04/21/17 130.0 19.00 23.20
BUD 170421P00135000 P 04/21/17 135.0 24.10 28.10
BUD 170421P00140000 P 04/21/17 140.0 29.00 33.10
BUD 170421P00145000 P 04/21/17 145.0 34.00 38.10
BUD 170421P00150000 P 04/21/17 150.0 39.00 43.10
BUD 170421P00155000 P 04/21/17 155.0 44.00 48.10
BUD 170421P00160000 P 04/21/17 160.0 48.50 52.30
BUD 170616C00065000 C 06/16/17 65.0 42.30 46.00
BUD 170616C00070000 C 06/16/17 70.0 38.30 40.20
BUD 170616C00075000 C 06/16/17 75.0 33.60 34.90
BUD 170616C00080000 C 06/16/17 80.0 28.20 29.90
BUD 170616C00085000 C 06/16/17 85.0 22.20 26.00
BUD 170616C00090000 C 06/16/17 90.0 18.70 20.10
BUD 170616C00095000 C 06/16/17 95.0 14.10 15.80
BUD 170616C00100000 C 06/16/17 100.0 10.40 10.90
BUD 170616C00105000 C 06/16/17 105.0 6.80 7.40
BUD 170616C00110000 C 06/16/17 110.0 4.00 4.50
BUD 170616C00115000 C 06/16/17 115.0 2.15 2.60
BUD 170616C00120000 C 06/16/17 120.0 1.05 1.35
BUD 170616C00125000 C 06/16/17 125.0 0.40 0.80
BUD 170616C00130000 C 06/16/17 130.0 0.15 0.45
BUD 170616C00135000 C 06/16/17 135.0 0.05 0.30
BUD 170616C00140000 C 06/16/17 140.0 0.00 0.15
BUD 170616C00145000 C 06/16/17 145.0 0.00 0.35
BUD 170616C00150000 C 06/16/17 150.0 0.00 0.25
BUD 170616C00155000 C 06/16/17 155.0 0.00 0.20
BUD 170616C00160000 C 06/16/17 160.0 0.00 0.20
BUD 170616C00165000 C 06/16/17 165.0 0.00 0.15
BUD 170616C00170000 C 06/16/17 170.0 0.00 0.10
BUD 170616C00175000 C 06/16/17 175.0 0.00 0.10
BUD 170616C00180000 C 06/16/17 180.0 0.00 0.10
BUD 170616C00185000 C 06/16/17 185.0 0.00 0.10
BUD 170616C00190000 C 06/16/17 190.0 0.00 0.10
BUD 170616P00065000 P 06/16/17 65.0 0.00 0.30
BUD 170616P00070000 P 06/16/17 70.0 0.00 0.35
BUD 170616P00075000 P 06/16/17 75.0 0.00 0.20
BUD 170616P00080000 P 06/16/17 80.0 0.05 0.35
BUD 170616P00085000 P 06/16/17 85.0 0.15 0.45
BUD 170616P00090000 P 06/16/17 90.0 0.55 0.70
BUD 170616P00095000 P 06/16/17 95.0 1.05 1.30
BUD 170616P00100000 P 06/16/17 100.0 2.10 2.35
BUD 170616P00105000 P 06/16/17 105.0 3.50 3.90
BUD 170616P00110000 P 06/16/17 110.0 5.90 6.30
BUD 170616P00115000 P 06/16/17 115.0 9.10 9.60
BUD 170616P00120000 P 06/16/17 120.0 13.00 13.50
BUD 170616P00125000 P 06/16/17 125.0 17.30 18.00
BUD 170616P00130000 P 06/16/17 130.0 21.60 24.00
BUD 170616P00135000 P 06/16/17 135.0 26.50 28.80
BUD 170616P00140000 P 06/16/17 140.0 31.40 34.00
BUD 170616P00145000 P 06/16/17 145.0 35.20 39.40
BUD 170616P00150000 P 06/16/17 150.0 40.20 44.20
BUD 170616P00155000 P 06/16/17 155.0 45.00 48.90
BUD 170616P00160000 P 06/16/17 160.0 50.20 53.70
BUD 170616P00165000 P 06/16/17 165.0 54.90 58.50
BUD 170616P00170000 P 06/16/17 170.0 60.10 63.40
BUD 170616P00175000 P 06/16/17 175.0 64.90 68.30
BUD 170616P00180000 P 06/16/17 180.0 69.90 73.20
BUD 170616P00185000 P 06/16/17 185.0 74.90 78.20
BUD 170616P00190000 P 06/16/17 190.0 79.90 83.20
BUD 170915C00055000 C 09/15/17 55.0 52.10 55.80
BUD 170915C00060000 C 09/15/17 60.0 47.10 51.40
BUD 170915C00065000 C 09/15/17 65.0 42.00 46.30
BUD 170915C00070000 C 09/15/17 70.0 37.10 41.30
BUD 170915C00075000 C 09/15/17 75.0 32.20 36.40
BUD 170915C00080000 C 09/15/17 80.0 27.10 31.60
BUD 170915C00085000 C 09/15/17 85.0 23.10 26.40
BUD 170915C00090000 C 09/15/17 90.0 18.20 22.00
BUD 170915C00095000 C 09/15/17 95.0 13.60 16.50
BUD 170915C00100000 C 09/15/17 100.0 11.60 12.30
BUD 170915C00105000 C 09/15/17 105.0 8.40 9.00
BUD 170915C00110000 C 09/15/17 110.0 5.80 6.30
BUD 170915C00115000 C 09/15/17 115.0 3.80 4.20
BUD 170915C00120000 C 09/15/17 120.0 2.40 2.70
BUD 170915C00125000 C 09/15/17 125.0 1.40 1.85
BUD 170915C00130000 C 09/15/17 130.0 0.75 1.25
BUD 170915C00135000 C 09/15/17 135.0 0.40 0.85
BUD 170915C00140000 C 09/15/17 140.0 0.15 0.45
BUD 170915C00145000 C 09/15/17 145.0 0.05 0.50
BUD 170915C00150000 C 09/15/17 150.0 0.00 0.50
BUD 170915C00155000 C 09/15/17 155.0 0.00 0.45
BUD 170915P00055000 P 09/15/17 55.0 0.00 0.30
BUD 170915P00060000 P 09/15/17 60.0 0.00 0.45
BUD 170915P00065000 P 09/15/17 65.0 0.00 0.50
BUD 170915P00070000 P 09/15/17 70.0 0.10 0.50
BUD 170915P00075000 P 09/15/17 75.0 0.20 0.60
BUD 170915P00080000 P 09/15/17 80.0 0.45 0.75
BUD 170915P00085000 P 09/15/17 85.0 0.80 1.00
BUD 170915P00090000 P 09/15/17 90.0 1.30 1.65
BUD 170915P00095000 P 09/15/17 95.0 2.00 2.60
BUD 170915P00100000 P 09/15/17 100.0 3.20 3.80
BUD 170915P00105000 P 09/15/17 105.0 5.00 5.60
BUD 170915P00110000 P 09/15/17 110.0 7.50 8.00
BUD 170915P00115000 P 09/15/17 115.0 9.90 11.20
BUD 170915P00120000 P 09/15/17 120.0 12.50 15.00
BUD 170915P00125000 P 09/15/17 125.0 16.60 19.00
BUD 170915P00130000 P 09/15/17 130.0 21.10 24.50
BUD 170915P00135000 P 09/15/17 135.0 25.50 28.90
BUD 170915P00140000 P 09/15/17 140.0 30.10 33.50
BUD 170915P00145000 P 09/15/17 145.0 35.20 38.30
BUD 170915P00150000 P 09/15/17 150.0 40.00 43.20
BUD 170915P00155000 P 09/15/17 155.0 46.20 48.10
BUD 180119C00060000 C 01/19/18 60.0 47.80 51.30
BUD 180119C00065000 C 01/19/18 65.0 42.70 46.30
BUD 180119C00070000 C 01/19/18 70.0 37.60 41.50
BUD 180119C00075000 C 01/19/18 75.0 33.10 35.40
BUD 180119C00080000 C 01/19/18 80.0 28.60 30.30
BUD 180119C00085000 C 01/19/18 85.0 24.60 25.60
BUD 180119C00090000 C 01/19/18 90.0 20.60 21.30
BUD 180119C00095000 C 01/19/18 95.0 16.70 17.40
BUD 180119C00100000 C 01/19/18 100.0 13.20 14.00
BUD 180119C00105000 C 01/19/18 105.0 10.30 10.90
BUD 180119C00110000 C 01/19/18 110.0 7.70 8.30
BUD 180119C00115000 C 01/19/18 115.0 5.60 6.00
BUD 180119C00120000 C 01/19/18 120.0 4.00 4.40
BUD 180119C00125000 C 01/19/18 125.0 2.80 3.40
BUD 180119C00130000 C 01/19/18 130.0 1.85 2.30
BUD 180119C00135000 C 01/19/18 135.0 1.15 1.75
BUD 180119C00140000 C 01/19/18 140.0 0.85 1.30
BUD 180119C00145000 C 01/19/18 145.0 0.40 0.95
BUD 180119C00150000 C 01/19/18 150.0 0.40 0.70
BUD 180119C00155000 C 01/19/18 155.0 0.20 0.55
BUD 180119C00160000 C 01/19/18 160.0 0.15 0.45
BUD 180119C00165000 C 01/19/18 165.0 0.00 0.60
BUD 180119C00170000 C 01/19/18 170.0 0.00 0.60
BUD 180119C00175000 C 01/19/18 175.0 0.00 0.25
BUD 180119C00180000 C 01/19/18 180.0 0.00 0.40
BUD 180119C00185000 C 01/19/18 185.0 0.00 0.40
BUD 180119P00060000 P 01/19/18 60.0 0.15 0.45
BUD 180119P00065000 P 01/19/18 65.0 0.15 0.85
BUD 180119P00070000 P 01/19/18 70.0 0.35 0.90
BUD 180119P00075000 P 01/19/18 75.0 0.70 1.15
BUD 180119P00080000 P 01/19/18 80.0 1.10 1.60
BUD 180119P00085000 P 01/19/18 85.0 1.65 2.25
BUD 180119P00090000 P 01/19/18 90.0 2.65 2.95
BUD 180119P00095000 P 01/19/18 95.0 3.70 4.40
BUD 180119P00100000 P 01/19/18 100.0 5.50 5.80
BUD 180119P00105000 P 01/19/18 105.0 7.50 8.00
BUD 180119P00110000 P 01/19/18 110.0 10.00 10.50
BUD 180119P00115000 P 01/19/18 115.0 13.00 13.50
BUD 180119P00120000 P 01/19/18 120.0 16.20 16.90
BUD 180119P00125000 P 01/19/18 125.0 19.90 20.60
BUD 180119P00130000 P 01/19/18 130.0 24.00 24.70
BUD 180119P00135000 P 01/19/18 135.0 28.30 29.10
BUD 180119P00140000 P 01/19/18 140.0 32.20 35.40
BUD 180119P00145000 P 01/19/18 145.0 36.00 40.50
BUD 180119P00150000 P 01/19/18 150.0 40.70 44.30
BUD 180119P00155000 P 01/19/18 155.0 45.10 48.90
BUD 180119P00160000 P 01/19/18 160.0 50.30 53.60
BUD 180119P00165000 P 01/19/18 165.0 55.30 58.40
BUD 180119P00170000 P 01/19/18 170.0 59.90 63.30
BUD 180119P00175000 P 01/19/18 175.0 64.70 68.20
BUD 180119P00180000 P 01/19/18 180.0 69.70 73.10
BUD 180119P00185000 P 01/19/18 185.0 74.70 78.10
BUD 190118C00065000 C 01/18/19 65.0 42.60 45.20
BUD 190118C00070000 C 01/18/19 70.0 38.80 40.50
BUD 190118C00075000 C 01/18/19 75.0 33.50 35.90
BUD 190118C00080000 C 01/18/19 80.0 30.30 31.50
BUD 190118C00085000 C 01/18/19 85.0 26.40 27.40
BUD 190118C00090000 C 01/18/19 90.0 22.80 23.80
BUD 190118C00095000 C 01/18/19 95.0 19.40 20.70
BUD 190118C00100000 C 01/18/19 100.0 16.40 17.60
BUD 190118C00105000 C 01/18/19 105.0 14.00 14.90
BUD 190118C00110000 C 01/18/19 110.0 11.40 12.20
BUD 190118C00115000 C 01/18/19 115.0 9.30 10.50
BUD 190118C00120000 C 01/18/19 120.0 6.60 8.60
BUD 190118C00125000 C 01/18/19 125.0 6.10 7.10
BUD 190118C00130000 C 01/18/19 130.0 4.90 5.90
BUD 190118C00135000 C 01/18/19 135.0 3.90 4.90
BUD 190118C00140000 C 01/18/19 140.0 3.00 3.90
BUD 190118C00145000 C 01/18/19 145.0 2.30 3.20
BUD 190118C00150000 C 01/18/19 150.0 1.80 2.55
BUD 190118C00155000 C 01/18/19 155.0 1.30 2.10
BUD 190118P00065000 P 01/18/19 65.0 1.10 1.45
BUD 190118P00070000 P 01/18/19 70.0 1.65 2.30
BUD 190118P00075000 P 01/18/19 75.0 2.50 3.00
BUD 190118P00080000 P 01/18/19 80.0 3.10 4.30
BUD 190118P00085000 P 01/18/19 85.0 4.30 4.90
BUD 190118P00090000 P 01/18/19 90.0 5.50 6.50
BUD 190118P00095000 P 01/18/19 95.0 7.10 7.80
BUD 190118P00100000 P 01/18/19 100.0 9.10 10.00
BUD 190118P00105000 P 01/18/19 105.0 11.20 12.30
BUD 190118P00110000 P 01/18/19 110.0 13.80 14.90
BUD 190118P00115000 P 01/18/19 115.0 16.60 17.80
BUD 190118P00120000 P 01/18/19 120.0 19.80 20.90
BUD 190118P00125000 P 01/18/19 125.0 23.20 24.40
BUD 190118P00130000 P 01/18/19 130.0 26.90 28.00
BUD 190118P00135000 P 01/18/19 135.0 30.80 32.00
BUD 190118P00140000 P 01/18/19 140.0 35.10 36.10
BUD 190118P00145000 P 01/18/19 145.0 39.30 40.40
BUD 190118P00150000 P 01/18/19 150.0 43.60 44.80
BUD 190118P00155000 P 01/18/19 155.0 48.20 49.20

OPRA data is delayed 15 minutes.