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

Anheuser Busch Inbev Sa Nv (BUD)
As of May 26 2016 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 160617C00060000 C 06/17/16 60.0 65.10 68.80
BUD 160617C00065000 C 06/17/16 65.0 60.30 63.90
BUD 160617C00070000 C 06/17/16 70.0 55.20 59.00
BUD 160617C00075000 C 06/17/16 75.0 50.90 53.90
BUD 160617C00080000 C 06/17/16 80.0 45.30 48.30
BUD 160617C00085000 C 06/17/16 85.0 40.90 44.00
BUD 160617C00090000 C 06/17/16 90.0 35.90 39.00
BUD 160617C00095000 C 06/17/16 95.0 30.90 34.10
BUD 160617C00100000 C 06/17/16 100.0 26.50 27.80
BUD 160617C00105000 C 06/17/16 105.0 21.50 23.30
BUD 160617C00110000 C 06/17/16 110.0 16.50 17.90
BUD 160617C00115000 C 06/17/16 115.0 11.90 13.00
BUD 160617C00120000 C 06/17/16 120.0 7.30 7.80
BUD 160617C00125000 C 06/17/16 125.0 3.60 4.00
BUD 160617C00130000 C 06/17/16 130.0 1.45 1.55
BUD 160617C00135000 C 06/17/16 135.0 0.45 0.55
BUD 160617C00140000 C 06/17/16 140.0 0.10 0.25
BUD 160617C00145000 C 06/17/16 145.0 0.00 0.20
BUD 160617C00150000 C 06/17/16 150.0 0.00 0.15
BUD 160617C00155000 C 06/17/16 155.0 0.00 0.15
BUD 160617C00160000 C 06/17/16 160.0 0.00 0.10
BUD 160617C00165000 C 06/17/16 165.0 0.00 0.10
BUD 160617C00170000 C 06/17/16 170.0 0.00 0.10
BUD 160617C00175000 C 06/17/16 175.0 0.00 0.10
BUD 160617C00180000 C 06/17/16 180.0 0.00 0.10
BUD 160617P00060000 P 06/17/16 60.0 0.00 0.10
BUD 160617P00065000 P 06/17/16 65.0 0.00 0.10
BUD 160617P00070000 P 06/17/16 70.0 0.00 0.10
BUD 160617P00075000 P 06/17/16 75.0 0.00 0.10
BUD 160617P00080000 P 06/17/16 80.0 0.00 0.10
BUD 160617P00085000 P 06/17/16 85.0 0.00 0.10
BUD 160617P00090000 P 06/17/16 90.0 0.00 0.10
BUD 160617P00095000 P 06/17/16 95.0 0.00 0.10
BUD 160617P00100000 P 06/17/16 100.0 0.00 0.10
BUD 160617P00105000 P 06/17/16 105.0 0.05 0.10
BUD 160617P00110000 P 06/17/16 110.0 0.05 0.15
BUD 160617P00115000 P 06/17/16 115.0 0.15 0.40
BUD 160617P00120000 P 06/17/16 120.0 0.60 0.75
BUD 160617P00125000 P 06/17/16 125.0 1.90 2.00
BUD 160617P00130000 P 06/17/16 130.0 4.40 4.70
BUD 160617P00135000 P 06/17/16 135.0 8.30 8.90
BUD 160617P00140000 P 06/17/16 140.0 12.50 13.70
BUD 160617P00145000 P 06/17/16 145.0 17.30 18.60
BUD 160617P00150000 P 06/17/16 150.0 22.30 23.60
BUD 160617P00155000 P 06/17/16 155.0 26.30 29.20
BUD 160617P00160000 P 06/17/16 160.0 31.20 33.70
BUD 160617P00165000 P 06/17/16 165.0 36.90 38.70
BUD 160617P00170000 P 06/17/16 170.0 42.10 43.60
BUD 160617P00175000 P 06/17/16 175.0 46.80 48.90
BUD 160617P00180000 P 06/17/16 180.0 52.10 53.70
BUD 160715C00065000 C 07/15/16 65.0 61.40 63.10
BUD 160715C00070000 C 07/15/16 70.0 55.30 58.90
BUD 160715C00075000 C 07/15/16 75.0 50.40 53.90
BUD 160715C00080000 C 07/15/16 80.0 45.80 49.00
BUD 160715C00085000 C 07/15/16 85.0 40.40 43.70
BUD 160715C00090000 C 07/15/16 90.0 36.60 37.80
BUD 160715C00095000 C 07/15/16 95.0 31.60 32.90
BUD 160715C00100000 C 07/15/16 100.0 26.60 27.90
BUD 160715C00105000 C 07/15/16 105.0 21.70 23.00
BUD 160715C00110000 C 07/15/16 110.0 16.90 18.20
BUD 160715C00115000 C 07/15/16 115.0 12.50 13.10
BUD 160715C00120000 C 07/15/16 120.0 8.40 8.90
BUD 160715C00125000 C 07/15/16 125.0 5.00 5.50
BUD 160715C00130000 C 07/15/16 130.0 2.65 2.90
BUD 160715C00135000 C 07/15/16 135.0 1.25 1.45
BUD 160715C00140000 C 07/15/16 140.0 0.50 0.80
BUD 160715C00145000 C 07/15/16 145.0 0.15 0.55
BUD 160715C00150000 C 07/15/16 150.0 0.10 0.20
BUD 160715C00155000 C 07/15/16 155.0 0.00 0.25
BUD 160715C00160000 C 07/15/16 160.0 0.00 0.25
BUD 160715C00165000 C 07/15/16 165.0 0.00 0.20
BUD 160715C00170000 C 07/15/16 170.0 0.00 0.20
BUD 160715C00175000 C 07/15/16 175.0 0.00 0.15
BUD 160715C00180000 C 07/15/16 180.0 0.00 0.15
BUD 160715P00065000 P 07/15/16 65.0 0.00 0.10
BUD 160715P00070000 P 07/15/16 70.0 0.00 0.10
BUD 160715P00075000 P 07/15/16 75.0 0.00 0.10
BUD 160715P00080000 P 07/15/16 80.0 0.00 0.10
BUD 160715P00085000 P 07/15/16 85.0 0.00 0.15
BUD 160715P00090000 P 07/15/16 90.0 0.00 0.20
BUD 160715P00095000 P 07/15/16 95.0 0.00 0.30
BUD 160715P00100000 P 07/15/16 100.0 0.05 0.35
BUD 160715P00105000 P 07/15/16 105.0 0.15 0.45
BUD 160715P00110000 P 07/15/16 110.0 0.30 0.65
BUD 160715P00115000 P 07/15/16 115.0 0.85 0.95
BUD 160715P00120000 P 07/15/16 120.0 1.60 1.80
BUD 160715P00125000 P 07/15/16 125.0 3.10 3.40
BUD 160715P00130000 P 07/15/16 130.0 5.50 6.00
BUD 160715P00135000 P 07/15/16 135.0 9.00 9.70
BUD 160715P00140000 P 07/15/16 140.0 13.40 14.00
BUD 160715P00145000 P 07/15/16 145.0 17.60 18.80
BUD 160715P00150000 P 07/15/16 150.0 22.40 23.70
BUD 160715P00155000 P 07/15/16 155.0 27.40 28.60
BUD 160715P00160000 P 07/15/16 160.0 32.30 33.60
BUD 160715P00165000 P 07/15/16 165.0 36.80 38.80
BUD 160715P00170000 P 07/15/16 170.0 42.00 43.80
BUD 160715P00175000 P 07/15/16 175.0 47.00 48.70
BUD 160715P00180000 P 07/15/16 180.0 52.00 53.60
BUD 160916C00060000 C 09/16/16 60.0 65.30 68.40
BUD 160916C00065000 C 09/16/16 65.0 60.90 64.00
BUD 160916C00070000 C 09/16/16 70.0 55.60 58.50
BUD 160916C00075000 C 09/16/16 75.0 50.90 53.60
BUD 160916C00080000 C 09/16/16 80.0 46.00 48.70
BUD 160916C00085000 C 09/16/16 85.0 40.90 43.70
BUD 160916C00090000 C 09/16/16 90.0 36.10 38.80
BUD 160916C00095000 C 09/16/16 95.0 32.00 34.00
BUD 160916C00100000 C 09/16/16 100.0 27.20 29.20
BUD 160916C00105000 C 09/16/16 105.0 22.90 23.60
BUD 160916C00110000 C 09/16/16 110.0 18.50 19.20
BUD 160916C00115000 C 09/16/16 115.0 14.40 15.10
BUD 160916C00120000 C 09/16/16 120.0 10.80 11.40
BUD 160916C00125000 C 09/16/16 125.0 7.70 8.10
BUD 160916C00130000 C 09/16/16 130.0 5.20 5.50
BUD 160916C00135000 C 09/16/16 135.0 3.40 3.70
BUD 160916C00140000 C 09/16/16 140.0 2.20 2.50
BUD 160916C00145000 C 09/16/16 145.0 1.35 1.75
BUD 160916C00150000 C 09/16/16 150.0 0.85 1.20
BUD 160916C00155000 C 09/16/16 155.0 0.45 0.85
BUD 160916C00160000 C 09/16/16 160.0 0.20 0.60
BUD 160916C00165000 C 09/16/16 165.0 0.15 0.30
BUD 160916C00170000 C 09/16/16 170.0 0.05 0.30
BUD 160916P00060000 P 09/16/16 60.0 0.00 0.10
BUD 160916P00065000 P 09/16/16 65.0 0.00 0.10
BUD 160916P00070000 P 09/16/16 70.0 0.00 0.15
BUD 160916P00075000 P 09/16/16 75.0 0.05 0.15
BUD 160916P00080000 P 09/16/16 80.0 0.10 0.25
BUD 160916P00085000 P 09/16/16 85.0 0.10 0.50
BUD 160916P00090000 P 09/16/16 90.0 0.20 0.55
BUD 160916P00095000 P 09/16/16 95.0 0.30 0.70
BUD 160916P00100000 P 09/16/16 100.0 0.50 0.95
BUD 160916P00105000 P 09/16/16 105.0 0.80 1.25
BUD 160916P00110000 P 09/16/16 110.0 1.45 1.80
BUD 160916P00115000 P 09/16/16 115.0 2.40 2.65
BUD 160916P00120000 P 09/16/16 120.0 3.60 4.10
BUD 160916P00125000 P 09/16/16 125.0 5.40 5.90
BUD 160916P00130000 P 09/16/16 130.0 7.90 8.40
BUD 160916P00135000 P 09/16/16 135.0 11.00 11.50
BUD 160916P00140000 P 09/16/16 140.0 15.10 15.20
BUD 160916P00145000 P 09/16/16 145.0 18.90 19.60
BUD 160916P00150000 P 09/16/16 150.0 23.50 24.20
BUD 160916P00155000 P 09/16/16 155.0 28.20 28.90
BUD 160916P00160000 P 09/16/16 160.0 32.40 33.80
BUD 160916P00165000 P 09/16/16 165.0 37.30 38.70
BUD 160916P00170000 P 09/16/16 170.0 42.30 43.60
BUD 161216C00065000 C 12/16/16 65.0 61.70 63.70
BUD 161216C00070000 C 12/16/16 70.0 56.00 59.40
BUD 161216C00075000 C 12/16/16 75.0 51.00 54.60
BUD 161216C00080000 C 12/16/16 80.0 46.10 49.60
BUD 161216C00085000 C 12/16/16 85.0 41.40 44.80
BUD 161216C00090000 C 12/16/16 90.0 37.50 38.90
BUD 161216C00095000 C 12/16/16 95.0 33.00 33.90
BUD 161216C00100000 C 12/16/16 100.0 28.50 29.30
BUD 161216C00105000 C 12/16/16 105.0 24.10 25.00
BUD 161216C00110000 C 12/16/16 110.0 20.00 20.90
BUD 161216C00115000 C 12/16/16 115.0 16.20 17.10
BUD 161216C00120000 C 12/16/16 120.0 12.90 13.70
BUD 161216C00125000 C 12/16/16 125.0 10.00 10.70
BUD 161216C00130000 C 12/16/16 130.0 7.60 8.30
BUD 161216C00135000 C 12/16/16 135.0 5.60 6.30
BUD 161216C00140000 C 12/16/16 140.0 4.10 4.80
BUD 161216C00145000 C 12/16/16 145.0 2.95 3.40
BUD 161216C00150000 C 12/16/16 150.0 2.00 2.40
BUD 161216C00155000 C 12/16/16 155.0 1.45 1.95
BUD 161216C00160000 C 12/16/16 160.0 1.00 1.50
BUD 161216C00165000 C 12/16/16 165.0 0.70 1.15
BUD 161216C00170000 C 12/16/16 170.0 0.45 0.90
BUD 161216C00175000 C 12/16/16 175.0 0.25 0.70
BUD 161216C00180000 C 12/16/16 180.0 0.15 0.60
BUD 161216C00185000 C 12/16/16 185.0 0.10 0.50
BUD 161216C00190000 C 12/16/16 190.0 0.05 0.50
BUD 161216P00065000 P 12/16/16 65.0 0.05 0.50
BUD 161216P00070000 P 12/16/16 70.0 0.10 0.60
BUD 161216P00075000 P 12/16/16 75.0 0.20 0.65
BUD 161216P00080000 P 12/16/16 80.0 0.35 0.75
BUD 161216P00085000 P 12/16/16 85.0 0.55 0.95
BUD 161216P00090000 P 12/16/16 90.0 0.80 1.20
BUD 161216P00095000 P 12/16/16 95.0 1.15 1.60
BUD 161216P00100000 P 12/16/16 100.0 1.70 2.05
BUD 161216P00105000 P 12/16/16 105.0 2.20 2.95
BUD 161216P00110000 P 12/16/16 110.0 3.20 3.90
BUD 161216P00115000 P 12/16/16 115.0 4.50 5.20
BUD 161216P00120000 P 12/16/16 120.0 6.20 6.90
BUD 161216P00125000 P 12/16/16 125.0 8.40 9.00
BUD 161216P00130000 P 12/16/16 130.0 10.90 11.90
BUD 161216P00135000 P 12/16/16 135.0 14.00 14.90
BUD 161216P00140000 P 12/16/16 140.0 17.50 18.40
BUD 161216P00145000 P 12/16/16 145.0 21.50 22.40
BUD 161216P00150000 P 12/16/16 150.0 25.50 26.50
BUD 161216P00155000 P 12/16/16 155.0 29.90 30.80
BUD 161216P00160000 P 12/16/16 160.0 34.50 35.40
BUD 161216P00165000 P 12/16/16 165.0 39.20 40.10
BUD 161216P00170000 P 12/16/16 170.0 42.60 45.10
BUD 161216P00175000 P 12/16/16 175.0 47.60 50.00
BUD 161216P00180000 P 12/16/16 180.0 52.60 54.90
BUD 161216P00185000 P 12/16/16 185.0 57.60 60.00
BUD 161216P00190000 P 12/16/16 190.0 62.70 64.70
BUD 170120C00060000 C 01/20/17 60.0 66.20 68.80
BUD 170120C00065000 C 01/20/17 65.0 60.90 64.40
BUD 170120C00070000 C 01/20/17 70.0 56.00 59.40
BUD 170120C00075000 C 01/20/17 75.0 51.00 54.60
BUD 170120C00080000 C 01/20/17 80.0 46.30 49.80
BUD 170120C00085000 C 01/20/17 85.0 41.50 45.00
BUD 170120C00090000 C 01/20/17 90.0 36.70 40.00
BUD 170120C00095000 C 01/20/17 95.0 32.90 34.90
BUD 170120C00100000 C 01/20/17 100.0 28.60 30.50
BUD 170120C00105000 C 01/20/17 105.0 24.30 26.20
BUD 170120C00110000 C 01/20/17 110.0 20.20 22.10
BUD 170120C00115000 C 01/20/17 115.0 16.70 17.70
BUD 170120C00120000 C 01/20/17 120.0 13.50 14.40
BUD 170120C00125000 C 01/20/17 125.0 10.50 11.50
BUD 170120C00130000 C 01/20/17 130.0 8.30 8.80
BUD 170120C00135000 C 01/20/17 135.0 6.10 7.10
BUD 170120C00140000 C 01/20/17 140.0 4.70 5.40
BUD 170120C00145000 C 01/20/17 145.0 3.50 4.10
BUD 170120C00150000 C 01/20/17 150.0 2.50 3.10
BUD 170120C00155000 C 01/20/17 155.0 1.90 2.35
BUD 170120C00160000 C 01/20/17 160.0 1.40 1.80
BUD 170120C00165000 C 01/20/17 165.0 0.95 1.30
BUD 170120C00170000 C 01/20/17 170.0 0.65 1.05
BUD 170120C00175000 C 01/20/17 175.0 0.45 0.85
BUD 170120C00180000 C 01/20/17 180.0 0.25 0.75
BUD 170120C00185000 C 01/20/17 185.0 0.15 0.60
BUD 170120C00190000 C 01/20/17 190.0 0.10 0.50
BUD 170120P00060000 P 01/20/17 60.0 0.05 0.25
BUD 170120P00065000 P 01/20/17 65.0 0.25 0.50
BUD 170120P00070000 P 01/20/17 70.0 0.15 0.60
BUD 170120P00075000 P 01/20/17 75.0 0.30 0.75
BUD 170120P00080000 P 01/20/17 80.0 0.50 0.95
BUD 170120P00085000 P 01/20/17 85.0 0.70 1.20
BUD 170120P00090000 P 01/20/17 90.0 1.05 1.35
BUD 170120P00095000 P 01/20/17 95.0 1.40 1.85
BUD 170120P00100000 P 01/20/17 100.0 2.00 2.50
BUD 170120P00105000 P 01/20/17 105.0 2.70 3.40
BUD 170120P00110000 P 01/20/17 110.0 4.00 4.50
BUD 170120P00115000 P 01/20/17 115.0 5.10 5.70
BUD 170120P00120000 P 01/20/17 120.0 6.70 7.40
BUD 170120P00125000 P 01/20/17 125.0 8.90 9.60
BUD 170120P00130000 P 01/20/17 130.0 11.20 12.50
BUD 170120P00135000 P 01/20/17 135.0 14.20 15.60
BUD 170120P00140000 P 01/20/17 140.0 17.50 19.00
BUD 170120P00145000 P 01/20/17 145.0 21.00 23.00
BUD 170120P00150000 P 01/20/17 150.0 25.10 27.10
BUD 170120P00155000 P 01/20/17 155.0 29.40 31.40
BUD 170120P00160000 P 01/20/17 160.0 34.50 35.70
BUD 170120P00165000 P 01/20/17 165.0 39.20 40.40
BUD 170120P00170000 P 01/20/17 170.0 43.20 45.10
BUD 170120P00175000 P 01/20/17 175.0 48.10 49.90
BUD 170120P00180000 P 01/20/17 180.0 52.60 54.90
BUD 170120P00185000 P 01/20/17 185.0 57.50 59.90
BUD 170120P00190000 P 01/20/17 190.0 62.40 64.70
BUD 180119C00060000 C 01/19/18 60.0 66.30 69.10
BUD 180119C00065000 C 01/19/18 65.0 61.60 64.60
BUD 180119C00070000 C 01/19/18 70.0 56.50 59.80
BUD 180119C00075000 C 01/19/18 75.0 51.60 55.00
BUD 180119C00080000 C 01/19/18 80.0 47.20 50.00
BUD 180119C00085000 C 01/19/18 85.0 42.80 45.60
BUD 180119C00090000 C 01/19/18 90.0 38.40 41.40
BUD 180119C00095000 C 01/19/18 95.0 34.10 37.40
BUD 180119C00100000 C 01/19/18 100.0 30.50 33.40
BUD 180119C00105000 C 01/19/18 105.0 26.80 29.80
BUD 180119C00110000 C 01/19/18 110.0 24.40 25.50
BUD 180119C00115000 C 01/19/18 115.0 21.30 22.40
BUD 180119C00120000 C 01/19/18 120.0 17.70 19.40
BUD 180119C00125000 C 01/19/18 125.0 15.10 16.80
BUD 180119C00130000 C 01/19/18 130.0 12.70 14.50
BUD 180119C00135000 C 01/19/18 135.0 10.50 13.40
BUD 180119C00140000 C 01/19/18 140.0 9.00 10.90
BUD 180119C00145000 C 01/19/18 145.0 7.60 9.40
BUD 180119C00150000 C 01/19/18 150.0 6.10 7.50
BUD 180119C00155000 C 01/19/18 155.0 5.00 6.30
BUD 180119C00160000 C 01/19/18 160.0 4.00 5.00
BUD 180119C00165000 C 01/19/18 165.0 3.20 4.10
BUD 180119C00170000 C 01/19/18 170.0 2.50 4.00
BUD 180119C00175000 C 01/19/18 175.0 2.10 3.10
BUD 180119C00180000 C 01/19/18 180.0 1.30 2.60
BUD 180119C00185000 C 01/19/18 185.0 1.10 2.20
BUD 180119P00060000 P 01/19/18 60.0 0.65 1.10
BUD 180119P00065000 P 01/19/18 65.0 0.95 1.90
BUD 180119P00070000 P 01/19/18 70.0 1.30 2.25
BUD 180119P00075000 P 01/19/18 75.0 1.70 2.65
BUD 180119P00080000 P 01/19/18 80.0 2.30 2.85
BUD 180119P00085000 P 01/19/18 85.0 2.60 4.20
BUD 180119P00090000 P 01/19/18 90.0 3.40 5.00
BUD 180119P00095000 P 01/19/18 95.0 4.40 5.80
BUD 180119P00100000 P 01/19/18 100.0 5.40 7.10
BUD 180119P00105000 P 01/19/18 105.0 6.80 8.50
BUD 180119P00110000 P 01/19/18 110.0 8.40 10.00
BUD 180119P00115000 P 01/19/18 115.0 10.10 11.90
BUD 180119P00120000 P 01/19/18 120.0 12.10 14.10
BUD 180119P00125000 P 01/19/18 125.0 14.30 16.50
BUD 180119P00130000 P 01/19/18 130.0 16.90 19.20
BUD 180119P00135000 P 01/19/18 135.0 19.70 22.20
BUD 180119P00140000 P 01/19/18 140.0 22.70 25.40
BUD 180119P00145000 P 01/19/18 145.0 26.10 29.50
BUD 180119P00150000 P 01/19/18 150.0 29.50 32.10
BUD 180119P00155000 P 01/19/18 155.0 33.20 36.90
BUD 180119P00160000 P 01/19/18 160.0 37.30 40.30
BUD 180119P00165000 P 01/19/18 165.0 41.30 44.30
BUD 180119P00170000 P 01/19/18 170.0 45.60 48.60
BUD 180119P00175000 P 01/19/18 175.0 50.00 53.00
BUD 180119P00180000 P 01/19/18 180.0 54.50 57.50
BUD 180119P00185000 P 01/19/18 185.0 59.10 62.10

OPRA data is delayed 15 minutes.