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 (2015-04-24)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150619C00055000 C 06/19/15 55.0 65.40 69.50
BUD 150619C00060000 C 06/19/15 60.0 60.40 63.10
BUD 150619C00065000 C 06/19/15 65.0 55.20 58.10
BUD 150619C00070000 C 06/19/15 70.0 50.40 54.50
BUD 150619C00075000 C 06/19/15 75.0 45.40 49.50
BUD 150619C00080000 C 06/19/15 80.0 40.40 44.50
BUD 150619C00085000 C 06/19/15 85.0 35.30 38.10
BUD 150619C00090000 C 06/19/15 90.0 30.30 33.10
BUD 150619C00095000 C 06/19/15 95.0 25.20 28.10
BUD 150619C00100000 C 06/19/15 100.0 20.40 23.00
BUD 150619C00105000 C 06/19/15 105.0 17.10 18.00
BUD 150619C00110000 C 06/19/15 110.0 12.30 13.00
BUD 150619C00115000 C 06/19/15 115.0 7.70 8.10
BUD 150619C00120000 C 06/19/15 120.0 3.70 4.00
BUD 150619C00125000 C 06/19/15 125.0 1.30 1.50
BUD 150619C00130000 C 06/19/15 130.0 0.35 0.50
BUD 150619C00135000 C 06/19/15 135.0 0.10 0.20
BUD 150619C00140000 C 06/19/15 140.0 0.05 0.15
BUD 150619C00145000 C 06/19/15 145.0 0.00 0.10
BUD 150619C00150000 C 06/19/15 150.0 0.00 0.10
BUD 150619C00155000 C 06/19/15 155.0 0.00 0.10
BUD 150619P00055000 P 06/19/15 55.0 0.00 0.05
BUD 150619P00060000 P 06/19/15 60.0 0.00 0.05
BUD 150619P00065000 P 06/19/15 65.0 0.00 0.05
BUD 150619P00070000 P 06/19/15 70.0 0.00 0.05
BUD 150619P00075000 P 06/19/15 75.0 0.00 0.05
BUD 150619P00080000 P 06/19/15 80.0 0.00 0.05
BUD 150619P00085000 P 06/19/15 85.0 0.00 0.05
BUD 150619P00090000 P 06/19/15 90.0 0.00 0.05
BUD 150619P00095000 P 06/19/15 95.0 0.00 0.05
BUD 150619P00100000 P 06/19/15 100.0 0.00 0.10
BUD 150619P00105000 P 06/19/15 105.0 0.00 0.10
BUD 150619P00110000 P 06/19/15 110.0 0.05 0.15
BUD 150619P00115000 P 06/19/15 115.0 0.30 0.40
BUD 150619P00120000 P 06/19/15 120.0 1.30 1.35
BUD 150619P00125000 P 06/19/15 125.0 3.70 4.00
BUD 150619P00130000 P 06/19/15 130.0 7.70 8.00
BUD 150619P00135000 P 06/19/15 135.0 12.30 12.90
BUD 150619P00140000 P 06/19/15 140.0 15.20 17.90
BUD 150619P00145000 P 06/19/15 145.0 20.20 23.60
BUD 150619P00150000 P 06/19/15 150.0 25.20 28.90
BUD 150619P00155000 P 06/19/15 155.0 30.20 33.90
BUD 150717C00065000 C 07/17/15 65.0 55.40 59.30
BUD 150717C00070000 C 07/17/15 70.0 50.80 53.90
BUD 150717C00075000 C 07/17/15 75.0 45.80 48.90
BUD 150717C00080000 C 07/17/15 80.0 40.30 44.40
BUD 150717C00085000 C 07/17/15 85.0 35.80 38.90
BUD 150717C00090000 C 07/17/15 90.0 30.70 34.10
BUD 150717C00095000 C 07/17/15 95.0 26.00 29.50
BUD 150717C00100000 C 07/17/15 100.0 22.40 23.50
BUD 150717C00105000 C 07/17/15 105.0 17.40 18.50
BUD 150717C00110000 C 07/17/15 110.0 12.70 13.50
BUD 150717C00115000 C 07/17/15 115.0 8.30 8.80
BUD 150717C00120000 C 07/17/15 120.0 4.80 5.10
BUD 150717C00125000 C 07/17/15 125.0 2.35 2.55
BUD 150717C00130000 C 07/17/15 130.0 1.00 1.20
BUD 150717C00135000 C 07/17/15 135.0 0.45 0.55
BUD 150717C00140000 C 07/17/15 140.0 0.15 0.25
BUD 150717C00145000 C 07/17/15 145.0 0.00 0.15
BUD 150717C00150000 C 07/17/15 150.0 0.00 0.15
BUD 150717C00155000 C 07/17/15 155.0 0.00 0.10
BUD 150717C00160000 C 07/17/15 160.0 0.00 0.10
BUD 150717C00165000 C 07/17/15 165.0 0.00 0.10
BUD 150717C00170000 C 07/17/15 170.0 0.00 0.10
BUD 150717C00175000 C 07/17/15 175.0 0.00 0.05
BUD 150717C00180000 C 07/17/15 180.0 0.00 0.05
BUD 150717C00185000 C 07/17/15 185.0 0.00 0.05
BUD 150717P00065000 P 07/17/15 65.0 0.00 0.05
BUD 150717P00070000 P 07/17/15 70.0 0.00 0.05
BUD 150717P00075000 P 07/17/15 75.0 0.00 0.05
BUD 150717P00080000 P 07/17/15 80.0 0.00 0.05
BUD 150717P00085000 P 07/17/15 85.0 0.00 0.05
BUD 150717P00090000 P 07/17/15 90.0 0.00 0.10
BUD 150717P00095000 P 07/17/15 95.0 0.00 0.10
BUD 150717P00100000 P 07/17/15 100.0 0.00 0.15
BUD 150717P00105000 P 07/17/15 105.0 0.05 0.20
BUD 150717P00110000 P 07/17/15 110.0 0.25 0.40
BUD 150717P00115000 P 07/17/15 115.0 0.85 1.00
BUD 150717P00120000 P 07/17/15 120.0 2.15 2.40
BUD 150717P00125000 P 07/17/15 125.0 4.60 5.00
BUD 150717P00130000 P 07/17/15 130.0 8.30 8.70
BUD 150717P00135000 P 07/17/15 135.0 12.60 13.10
BUD 150717P00140000 P 07/17/15 140.0 17.20 17.90
BUD 150717P00145000 P 07/17/15 145.0 20.80 22.80
BUD 150717P00150000 P 07/17/15 150.0 25.80 27.80
BUD 150717P00155000 P 07/17/15 155.0 30.20 34.10
BUD 150717P00160000 P 07/17/15 160.0 35.20 39.20
BUD 150717P00165000 P 07/17/15 165.0 40.30 44.20
BUD 150717P00170000 P 07/17/15 170.0 45.30 49.10
BUD 150717P00175000 P 07/17/15 175.0 50.30 54.10
BUD 150717P00180000 P 07/17/15 180.0 55.30 59.10
BUD 150717P00185000 P 07/17/15 185.0 60.30 64.00
BUD 150918C00060000 C 09/18/15 60.0 60.50 64.40
BUD 150918C00065000 C 09/18/15 65.0 55.90 58.90
BUD 150918C00070000 C 09/18/15 70.0 51.10 54.40
BUD 150918C00075000 C 09/18/15 75.0 46.00 48.90
BUD 150918C00080000 C 09/18/15 80.0 41.00 43.90
BUD 150918C00085000 C 09/18/15 85.0 35.90 39.60
BUD 150918C00090000 C 09/18/15 90.0 30.90 33.80
BUD 150918C00095000 C 09/18/15 95.0 26.20 29.00
BUD 150918C00100000 C 09/18/15 100.0 22.60 23.80
BUD 150918C00105000 C 09/18/15 105.0 18.10 19.50
BUD 150918C00110000 C 09/18/15 110.0 13.80 14.80
BUD 150918C00115000 C 09/18/15 115.0 9.90 10.40
BUD 150918C00120000 C 09/18/15 120.0 6.80 7.20
BUD 150918C00125000 C 09/18/15 125.0 4.40 4.60
BUD 150918C00130000 C 09/18/15 130.0 2.65 2.90
BUD 150918C00135000 C 09/18/15 135.0 1.55 1.75
BUD 150918C00140000 C 09/18/15 140.0 0.95 1.10
BUD 150918C00145000 C 09/18/15 145.0 0.40 0.65
BUD 150918C00150000 C 09/18/15 150.0 0.25 0.40
BUD 150918C00155000 C 09/18/15 155.0 0.05 0.25
BUD 150918C00160000 C 09/18/15 160.0 0.00 0.15
BUD 150918C00165000 C 09/18/15 165.0 0.00 0.15
BUD 150918C00170000 C 09/18/15 170.0 0.00 0.15
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.15
BUD 150918P00060000 P 09/18/15 60.0 0.00 0.05
BUD 150918P00065000 P 09/18/15 65.0 0.00 0.05
BUD 150918P00070000 P 09/18/15 70.0 0.00 0.10
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.10
BUD 150918P00080000 P 09/18/15 80.0 0.00 0.15
BUD 150918P00085000 P 09/18/15 85.0 0.05 0.20
BUD 150918P00090000 P 09/18/15 90.0 0.00 0.25
BUD 150918P00095000 P 09/18/15 95.0 0.10 0.35
BUD 150918P00100000 P 09/18/15 100.0 0.20 0.50
BUD 150918P00105000 P 09/18/15 105.0 0.50 0.80
BUD 150918P00110000 P 09/18/15 110.0 1.15 1.40
BUD 150918P00115000 P 09/18/15 115.0 2.25 2.55
BUD 150918P00120000 P 09/18/15 120.0 4.00 4.30
BUD 150918P00125000 P 09/18/15 125.0 6.50 6.90
BUD 150918P00130000 P 09/18/15 130.0 9.80 10.30
BUD 150918P00135000 P 09/18/15 135.0 13.30 14.30
BUD 150918P00140000 P 09/18/15 140.0 17.60 18.50
BUD 150918P00145000 P 09/18/15 145.0 22.30 23.20
BUD 150918P00150000 P 09/18/15 150.0 27.10 28.20
BUD 150918P00155000 P 09/18/15 155.0 32.10 33.10
BUD 150918P00160000 P 09/18/15 160.0 35.50 39.10
BUD 150918P00165000 P 09/18/15 165.0 40.20 44.10
BUD 150918P00170000 P 09/18/15 170.0 45.20 49.00
BUD 150918P00175000 P 09/18/15 175.0 50.60 54.10
BUD 151218C00065000 C 12/18/15 65.0 55.70 58.90
BUD 151218C00070000 C 12/18/15 70.0 50.70 53.90
BUD 151218C00075000 C 12/18/15 75.0 46.00 49.00
BUD 151218C00080000 C 12/18/15 80.0 41.00 44.60
BUD 151218C00085000 C 12/18/15 85.0 35.90 38.80
BUD 151218C00090000 C 12/18/15 90.0 31.00 34.80
BUD 151218C00095000 C 12/18/15 95.0 27.60 29.00
BUD 151218C00100000 C 12/18/15 100.0 23.10 24.50
BUD 151218C00105000 C 12/18/15 105.0 18.80 20.20
BUD 151218C00110000 C 12/18/15 110.0 14.80 16.20
BUD 151218C00115000 C 12/18/15 115.0 11.40 12.70
BUD 151218C00120000 C 12/18/15 120.0 8.50 8.90
BUD 151218C00125000 C 12/18/15 125.0 6.10 6.50
BUD 151218C00130000 C 12/18/15 130.0 4.20 4.60
BUD 151218C00135000 C 12/18/15 135.0 2.85 3.20
BUD 151218C00140000 C 12/18/15 140.0 1.85 2.15
BUD 151218C00145000 C 12/18/15 145.0 1.15 1.45
BUD 151218C00150000 C 12/18/15 150.0 0.70 1.10
BUD 151218C00155000 C 12/18/15 155.0 0.40 0.75
BUD 151218C00160000 C 12/18/15 160.0 0.20 0.55
BUD 151218C00165000 C 12/18/15 165.0 0.05 0.35
BUD 151218C00170000 C 12/18/15 170.0 0.00 0.20
BUD 151218C00175000 C 12/18/15 175.0 0.05 0.20
BUD 151218C00180000 C 12/18/15 180.0 0.00 0.15
BUD 151218C00185000 C 12/18/15 185.0 0.00 0.15
BUD 151218P00065000 P 12/18/15 65.0 0.00 0.10
BUD 151218P00070000 P 12/18/15 70.0 0.00 0.15
BUD 151218P00075000 P 12/18/15 75.0 0.00 0.25
BUD 151218P00080000 P 12/18/15 80.0 0.05 0.30
BUD 151218P00085000 P 12/18/15 85.0 0.10 0.40
BUD 151218P00090000 P 12/18/15 90.0 0.20 0.60
BUD 151218P00095000 P 12/18/15 95.0 0.45 0.75
BUD 151218P00100000 P 12/18/15 100.0 0.90 1.35
BUD 151218P00105000 P 12/18/15 105.0 1.60 2.05
BUD 151218P00110000 P 12/18/15 110.0 2.70 3.20
BUD 151218P00115000 P 12/18/15 115.0 4.20 4.70
BUD 151218P00120000 P 12/18/15 120.0 6.40 6.90
BUD 151218P00125000 P 12/18/15 125.0 8.90 9.60
BUD 151218P00130000 P 12/18/15 130.0 12.20 12.80
BUD 151218P00135000 P 12/18/15 135.0 15.40 16.50
BUD 151218P00140000 P 12/18/15 140.0 19.40 20.50
BUD 151218P00145000 P 12/18/15 145.0 23.80 24.80
BUD 151218P00150000 P 12/18/15 150.0 28.30 29.70
BUD 151218P00155000 P 12/18/15 155.0 33.10 34.50
BUD 151218P00160000 P 12/18/15 160.0 37.90 38.90
BUD 151218P00165000 P 12/18/15 165.0 42.80 44.00
BUD 151218P00170000 P 12/18/15 170.0 46.10 50.30
BUD 151218P00175000 P 12/18/15 175.0 51.00 55.10
BUD 151218P00180000 P 12/18/15 180.0 55.90 60.00
BUD 151218P00185000 P 12/18/15 185.0 60.90 65.00
BUD 160115C00060000 C 01/15/16 60.0 60.60 64.50
BUD 160115C00065000 C 01/15/16 65.0 55.70 59.40
BUD 160115C00070000 C 01/15/16 70.0 50.60 53.90
BUD 160115C00075000 C 01/15/16 75.0 45.70 48.80
BUD 160115C00080000 C 01/15/16 80.0 40.90 43.90
BUD 160115C00085000 C 01/15/16 85.0 35.90 38.80
BUD 160115C00090000 C 01/15/16 90.0 32.50 33.80
BUD 160115C00095000 C 01/15/16 95.0 27.80 29.10
BUD 160115C00100000 C 01/15/16 100.0 23.30 24.30
BUD 160115C00105000 C 01/15/16 105.0 19.10 19.70
BUD 160115C00110000 C 01/15/16 110.0 15.20 15.80
BUD 160115C00115000 C 01/15/16 115.0 11.80 13.10
BUD 160115C00120000 C 01/15/16 120.0 8.90 9.30
BUD 160115C00125000 C 01/15/16 125.0 6.50 6.90
BUD 160115C00130000 C 01/15/16 130.0 4.60 5.00
BUD 160115C00135000 C 01/15/16 135.0 3.10 3.60
BUD 160115C00140000 C 01/15/16 140.0 2.10 2.50
BUD 160115C00145000 C 01/15/16 145.0 1.35 1.65
BUD 160115C00150000 C 01/15/16 150.0 0.80 1.15
BUD 160115C00155000 C 01/15/16 155.0 0.50 0.75
BUD 160115C00160000 C 01/15/16 160.0 0.25 0.60
BUD 160115C00165000 C 01/15/16 165.0 0.10 0.50
BUD 160115C00170000 C 01/15/16 170.0 0.00 0.30
BUD 160115C00175000 C 01/15/16 175.0 0.00 0.25
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.10
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.15
BUD 160115P00070000 P 01/15/16 70.0 0.00 0.20
BUD 160115P00075000 P 01/15/16 75.0 0.05 0.30
BUD 160115P00080000 P 01/15/16 80.0 0.05 0.30
BUD 160115P00085000 P 01/15/16 85.0 0.15 0.45
BUD 160115P00090000 P 01/15/16 90.0 0.40 0.65
BUD 160115P00095000 P 01/15/16 95.0 0.60 0.95
BUD 160115P00100000 P 01/15/16 100.0 1.05 1.50
BUD 160115P00105000 P 01/15/16 105.0 1.85 2.30
BUD 160115P00110000 P 01/15/16 110.0 3.10 3.50
BUD 160115P00115000 P 01/15/16 115.0 4.60 5.10
BUD 160115P00120000 P 01/15/16 120.0 6.80 7.30
BUD 160115P00125000 P 01/15/16 125.0 9.20 10.20
BUD 160115P00130000 P 01/15/16 130.0 12.30 13.30
BUD 160115P00135000 P 01/15/16 135.0 16.00 17.10
BUD 160115P00140000 P 01/15/16 140.0 19.70 20.90
BUD 160115P00145000 P 01/15/16 145.0 24.00 25.20
BUD 160115P00150000 P 01/15/16 150.0 28.50 29.50
BUD 160115P00155000 P 01/15/16 155.0 33.10 34.30
BUD 160115P00160000 P 01/15/16 160.0 38.00 39.00
BUD 160115P00165000 P 01/15/16 165.0 42.90 44.10
BUD 160115P00170000 P 01/15/16 170.0 47.80 48.90
BUD 160115P00175000 P 01/15/16 175.0 51.10 55.20
BUD 170120C00065000 C 01/20/17 65.0 56.00 60.30
BUD 170120C00070000 C 01/20/17 70.0 51.00 55.40
BUD 170120C00075000 C 01/20/17 75.0 46.00 50.40
BUD 170120C00080000 C 01/20/17 80.0 41.20 45.30
BUD 170120C00085000 C 01/20/17 85.0 37.30 40.20
BUD 170120C00090000 C 01/20/17 90.0 32.90 36.00
BUD 170120C00095000 C 01/20/17 95.0 29.30 30.10
BUD 170120C00100000 C 01/20/17 100.0 25.30 28.30
BUD 170120C00105000 C 01/20/17 105.0 21.70 24.70
BUD 170120C00110000 C 01/20/17 110.0 18.50 21.50
BUD 170120C00115000 C 01/20/17 115.0 15.70 18.50
BUD 170120C00120000 C 01/20/17 120.0 13.10 15.90
BUD 170120C00125000 C 01/20/17 125.0 10.80 11.80
BUD 170120C00130000 C 01/20/17 130.0 8.90 9.80
BUD 170120C00135000 C 01/20/17 135.0 7.30 8.20
BUD 170120C00140000 C 01/20/17 140.0 5.90 6.80
BUD 170120C00145000 C 01/20/17 145.0 4.70 6.30
BUD 170120C00150000 C 01/20/17 150.0 3.80 4.60
BUD 170120C00155000 C 01/20/17 155.0 2.90 4.40
BUD 170120C00160000 C 01/20/17 160.0 2.30 3.10
BUD 170120C00165000 C 01/20/17 165.0 1.85 2.80
BUD 170120C00170000 C 01/20/17 170.0 1.35 2.30
BUD 170120C00175000 C 01/20/17 175.0 0.95 1.95
BUD 170120C00180000 C 01/20/17 180.0 0.65 1.40
BUD 170120P00065000 P 01/20/17 65.0 0.05 1.00
BUD 170120P00070000 P 01/20/17 70.0 0.20 1.15
BUD 170120P00075000 P 01/20/17 75.0 0.55 1.45
BUD 170120P00080000 P 01/20/17 80.0 1.10 1.85
BUD 170120P00085000 P 01/20/17 85.0 1.45 2.45
BUD 170120P00090000 P 01/20/17 90.0 2.45 3.20
BUD 170120P00095000 P 01/20/17 95.0 2.90 4.40
BUD 170120P00100000 P 01/20/17 100.0 4.70 5.60
BUD 170120P00105000 P 01/20/17 105.0 5.50 7.40
BUD 170120P00110000 P 01/20/17 110.0 8.30 9.00
BUD 170120P00115000 P 01/20/17 115.0 10.50 11.40
BUD 170120P00120000 P 01/20/17 120.0 11.40 14.30
BUD 170120P00125000 P 01/20/17 125.0 15.70 16.70
BUD 170120P00130000 P 01/20/17 130.0 18.80 19.80
BUD 170120P00135000 P 01/20/17 135.0 20.20 23.20
BUD 170120P00140000 P 01/20/17 140.0 25.80 26.60
BUD 170120P00145000 P 01/20/17 145.0 27.60 30.80
BUD 170120P00150000 P 01/20/17 150.0 31.50 34.80
BUD 170120P00155000 P 01/20/17 155.0 35.70 38.90
BUD 170120P00160000 P 01/20/17 160.0 40.00 43.30
BUD 170120P00165000 P 01/20/17 165.0 44.40 47.60
BUD 170120P00170000 P 01/20/17 170.0 48.90 52.00
BUD 170120P00175000 P 01/20/17 175.0 53.70 57.00
BUD 170120P00180000 P 01/20/17 180.0 58.40 61.80

OPRA data is delayed 15 minutes.