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 (2016-10-21)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 161216C00065000 C 12/16/16 65.0 37.30 39.40
BUD 161216C00070000 C 12/16/16 70.0 31.10 35.50
BUD 161216C00075000 C 12/16/16 75.0 26.00 30.50
BUD 161216C00080000 C 12/16/16 80.0 21.10 25.40
BUD 161216C00085000 C 12/16/16 85.0 16.10 20.40
BUD 161216C00090000 C 12/16/16 90.0 12.00 14.30
BUD 161216C00095000 C 12/16/16 95.0 8.10 8.60
BUD 161216C00100000 C 12/16/16 100.0 3.80 4.20
BUD 161216C00105000 C 12/16/16 105.0 0.95 1.15
BUD 161216C00110000 C 12/16/16 110.0 0.10 0.25
BUD 161216C00115000 C 12/16/16 115.0 0.00 0.10
BUD 161216C00120000 C 12/16/16 120.0 0.00 0.10
BUD 161216C00125000 C 12/16/16 125.0 0.00 0.10
BUD 161216C00130000 C 12/16/16 130.0 0.00 0.05
BUD 161216C00135000 C 12/16/16 135.0 0.00 0.10
BUD 161216C00140000 C 12/16/16 140.0 0.00 0.10
BUD 161216C00145000 C 12/16/16 145.0 0.00 0.10
BUD 161216C00150000 C 12/16/16 150.0 0.00 0.10
BUD 161216C00155000 C 12/16/16 155.0 0.00 0.10
BUD 161216C00160000 C 12/16/16 160.0 0.00 0.10
BUD 161216C00165000 C 12/16/16 165.0 0.00 0.10
BUD 161216C00170000 C 12/16/16 170.0 0.00 0.10
BUD 161216C00175000 C 12/16/16 175.0 0.00 0.10
BUD 161216C00180000 C 12/16/16 180.0 0.00 0.10
BUD 161216C00185000 C 12/16/16 185.0 0.00 0.10
BUD 161216C00190000 C 12/16/16 190.0 0.00 0.10
BUD 161216P00065000 P 12/16/16 65.0 0.00 0.10
BUD 161216P00070000 P 12/16/16 70.0 0.00 0.10
BUD 161216P00075000 P 12/16/16 75.0 0.00 0.10
BUD 161216P00080000 P 12/16/16 80.0 0.00 0.10
BUD 161216P00085000 P 12/16/16 85.0 0.00 0.10
BUD 161216P00090000 P 12/16/16 90.0 0.00 0.15
BUD 161216P00095000 P 12/16/16 95.0 0.10 0.20
BUD 161216P00100000 P 12/16/16 100.0 0.60 0.75
BUD 161216P00105000 P 12/16/16 105.0 2.60 2.95
BUD 161216P00110000 P 12/16/16 110.0 6.70 7.10
BUD 161216P00115000 P 12/16/16 115.0 11.40 12.10
BUD 161216P00120000 P 12/16/16 120.0 16.70 17.10
BUD 161216P00125000 P 12/16/16 125.0 21.20 22.90
BUD 161216P00130000 P 12/16/16 130.0 26.10 28.10
BUD 161216P00135000 P 12/16/16 135.0 31.20 32.90
BUD 161216P00140000 P 12/16/16 140.0 36.10 38.90
BUD 161216P00145000 P 12/16/16 145.0 39.70 44.20
BUD 161216P00150000 P 12/16/16 150.0 44.70 49.20
BUD 161216P00155000 P 12/16/16 155.0 49.70 54.20
BUD 161216P00160000 P 12/16/16 160.0 54.70 59.20
BUD 161216P00165000 P 12/16/16 165.0 59.70 64.20
BUD 161216P00170000 P 12/16/16 170.0 64.70 69.20
BUD 161216P00175000 P 12/16/16 175.0 69.70 74.20
BUD 161216P00180000 P 12/16/16 180.0 74.70 79.20
BUD 161216P00185000 P 12/16/16 185.0 79.70 84.20
BUD 161216P00190000 P 12/16/16 190.0 85.00 88.90
BUD 170120C00055000 C 01/20/17 55.0 47.20 50.60
BUD 170120C00060000 C 01/20/17 60.0 41.10 45.60
BUD 170120C00065000 C 01/20/17 65.0 36.20 40.60
BUD 170120C00070000 C 01/20/17 70.0 31.20 35.60
BUD 170120C00075000 C 01/20/17 75.0 26.20 30.60
BUD 170120C00080000 C 01/20/17 80.0 21.30 25.50
BUD 170120C00085000 C 01/20/17 85.0 16.40 20.80
BUD 170120C00090000 C 01/20/17 90.0 13.10 14.50
BUD 170120C00095000 C 01/20/17 95.0 9.00 9.60
BUD 170120C00100000 C 01/20/17 100.0 5.20 5.60
BUD 170120C00105000 C 01/20/17 105.0 2.50 2.80
BUD 170120C00110000 C 01/20/17 110.0 1.05 1.10
BUD 170120C00115000 C 01/20/17 115.0 0.35 0.50
BUD 170120C00120000 C 01/20/17 120.0 0.10 0.25
BUD 170120C00125000 C 01/20/17 125.0 0.00 0.25
BUD 170120C00130000 C 01/20/17 130.0 0.00 0.10
BUD 170120C00135000 C 01/20/17 135.0 0.00 0.15
BUD 170120C00140000 C 01/20/17 140.0 0.00 0.15
BUD 170120C00145000 C 01/20/17 145.0 0.00 0.10
BUD 170120C00150000 C 01/20/17 150.0 0.00 0.10
BUD 170120C00155000 C 01/20/17 155.0 0.00 0.10
BUD 170120C00160000 C 01/20/17 160.0 0.00 0.10
BUD 170120C00165000 C 01/20/17 165.0 0.00 0.05
BUD 170120C00170000 C 01/20/17 170.0 0.00 0.10
BUD 170120C00175000 C 01/20/17 175.0 0.00 0.10
BUD 170120C00180000 C 01/20/17 180.0 0.00 0.10
BUD 170120C00185000 C 01/20/17 185.0 0.00 0.10
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.10
BUD 170120P00055000 P 01/20/17 55.0 0.00 0.10
BUD 170120P00060000 P 01/20/17 60.0 0.00 0.10
BUD 170120P00065000 P 01/20/17 65.0 0.00 0.10
BUD 170120P00070000 P 01/20/17 70.0 0.00 0.20
BUD 170120P00075000 P 01/20/17 75.0 0.00 0.20
BUD 170120P00080000 P 01/20/17 80.0 0.00 0.25
BUD 170120P00085000 P 01/20/17 85.0 0.10 0.30
BUD 170120P00090000 P 01/20/17 90.0 0.40 0.50
BUD 170120P00095000 P 01/20/17 95.0 0.85 1.00
BUD 170120P00100000 P 01/20/17 100.0 1.95 2.15
BUD 170120P00105000 P 01/20/17 105.0 4.10 4.40
BUD 170120P00110000 P 01/20/17 110.0 7.50 7.90
BUD 170120P00115000 P 01/20/17 115.0 11.70 12.50
BUD 170120P00120000 P 01/20/17 120.0 16.40 17.00
BUD 170120P00125000 P 01/20/17 125.0 21.40 22.10
BUD 170120P00130000 P 01/20/17 130.0 26.30 28.40
BUD 170120P00135000 P 01/20/17 135.0 31.00 34.00
BUD 170120P00140000 P 01/20/17 140.0 34.70 39.10
BUD 170120P00145000 P 01/20/17 145.0 41.00 43.90
BUD 170120P00150000 P 01/20/17 150.0 44.70 49.10
BUD 170120P00155000 P 01/20/17 155.0 49.70 54.10
BUD 170120P00160000 P 01/20/17 160.0 54.60 59.10
BUD 170120P00165000 P 01/20/17 165.0 59.70 64.10
BUD 170120P00170000 P 01/20/17 170.0 64.70 69.00
BUD 170120P00175000 P 01/20/17 175.0 70.00 74.00
BUD 170120P00180000 P 01/20/17 180.0 74.70 79.10
BUD 170120P00185000 P 01/20/17 185.0 79.70 84.10
BUD 170120P00190000 P 01/20/17 190.0 84.90 89.10
BUD 170317C00065000 C 03/17/17 65.0 37.50 39.40
BUD 170317C00070000 C 03/17/17 70.0 31.50 35.60
BUD 170317C00075000 C 03/17/17 75.0 26.60 30.60
BUD 170317C00080000 C 03/17/17 80.0 22.10 25.80
BUD 170317C00085000 C 03/17/17 85.0 18.10 20.30
BUD 170317C00090000 C 03/17/17 90.0 14.50 15.10
BUD 170317C00095000 C 03/17/17 95.0 10.50 11.10
BUD 170317C00100000 C 03/17/17 100.0 7.10 7.60
BUD 170317C00105000 C 03/17/17 105.0 4.50 4.80
BUD 170317C00110000 C 03/17/17 110.0 2.60 2.85
BUD 170317C00115000 C 03/17/17 115.0 1.35 1.50
BUD 170317C00120000 C 03/17/17 120.0 0.65 0.80
BUD 170317C00125000 C 03/17/17 125.0 0.25 0.40
BUD 170317C00130000 C 03/17/17 130.0 0.15 0.30
BUD 170317C00135000 C 03/17/17 135.0 0.00 0.25
BUD 170317C00140000 C 03/17/17 140.0 0.00 0.25
BUD 170317C00145000 C 03/17/17 145.0 0.00 0.30
BUD 170317C00150000 C 03/17/17 150.0 0.00 0.25
BUD 170317C00155000 C 03/17/17 155.0 0.00 0.15
BUD 170317C00160000 C 03/17/17 160.0 0.00 0.20
BUD 170317C00165000 C 03/17/17 165.0 0.00 0.15
BUD 170317C00170000 C 03/17/17 170.0 0.00 0.15
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 0.30
BUD 170317P00070000 P 03/17/17 70.0 0.05 0.25
BUD 170317P00075000 P 03/17/17 75.0 0.15 0.35
BUD 170317P00080000 P 03/17/17 80.0 0.30 0.55
BUD 170317P00085000 P 03/17/17 85.0 0.65 0.85
BUD 170317P00090000 P 03/17/17 90.0 1.15 1.35
BUD 170317P00095000 P 03/17/17 95.0 2.10 2.35
BUD 170317P00100000 P 03/17/17 100.0 3.60 3.80
BUD 170317P00105000 P 03/17/17 105.0 5.80 6.20
BUD 170317P00110000 P 03/17/17 110.0 8.90 9.40
BUD 170317P00115000 P 03/17/17 115.0 12.60 13.10
BUD 170317P00120000 P 03/17/17 120.0 17.00 17.50
BUD 170317P00125000 P 03/17/17 125.0 21.40 22.80
BUD 170317P00130000 P 03/17/17 130.0 26.10 28.20
BUD 170317P00135000 P 03/17/17 135.0 30.40 33.90
BUD 170317P00140000 P 03/17/17 140.0 34.70 39.00
BUD 170317P00145000 P 03/17/17 145.0 39.60 44.20
BUD 170317P00150000 P 03/17/17 150.0 44.70 49.10
BUD 170317P00155000 P 03/17/17 155.0 49.50 54.10
BUD 170317P00160000 P 03/17/17 160.0 54.70 59.10
BUD 170317P00165000 P 03/17/17 165.0 59.50 64.20
BUD 170317P00170000 P 03/17/17 170.0 64.70 69.10
BUD 170317P00175000 P 03/17/17 175.0 69.70 74.00
BUD 170317P00180000 P 03/17/17 180.0 74.70 79.10
BUD 170317P00185000 P 03/17/17 185.0 79.70 84.10
BUD 170317P00190000 P 03/17/17 190.0 85.50 89.00
BUD 170616C00065000 C 06/16/17 65.0 37.70 39.80
BUD 170616C00070000 C 06/16/17 70.0 31.70 35.80
BUD 170616C00075000 C 06/16/17 75.0 26.90 31.00
BUD 170616C00080000 C 06/16/17 80.0 23.70 25.40
BUD 170616C00085000 C 06/16/17 85.0 19.70 20.20
BUD 170616C00090000 C 06/16/17 90.0 15.40 16.10
BUD 170616C00095000 C 06/16/17 95.0 11.70 12.30
BUD 170616C00100000 C 06/16/17 100.0 8.60 9.10
BUD 170616C00105000 C 06/16/17 105.0 6.00 6.40
BUD 170616C00110000 C 06/16/17 110.0 3.90 4.40
BUD 170616C00115000 C 06/16/17 115.0 2.60 2.90
BUD 170616C00120000 C 06/16/17 120.0 1.55 1.90
BUD 170616C00125000 C 06/16/17 125.0 0.85 1.25
BUD 170616C00130000 C 06/16/17 130.0 0.45 0.80
BUD 170616C00135000 C 06/16/17 135.0 0.25 0.55
BUD 170616C00140000 C 06/16/17 140.0 0.10 0.40
BUD 170616C00145000 C 06/16/17 145.0 0.05 0.50
BUD 170616C00150000 C 06/16/17 150.0 0.00 0.25
BUD 170616C00155000 C 06/16/17 155.0 0.00 0.40
BUD 170616C00160000 C 06/16/17 160.0 0.00 0.35
BUD 170616C00165000 C 06/16/17 165.0 0.00 0.30
BUD 170616C00170000 C 06/16/17 170.0 0.00 0.25
BUD 170616C00175000 C 06/16/17 175.0 0.00 0.25
BUD 170616C00180000 C 06/16/17 180.0 0.00 0.25
BUD 170616C00185000 C 06/16/17 185.0 0.00 0.20
BUD 170616C00190000 C 06/16/17 190.0 0.00 0.20
BUD 170616P00065000 P 06/16/17 65.0 0.15 0.45
BUD 170616P00070000 P 06/16/17 70.0 0.40 0.65
BUD 170616P00075000 P 06/16/17 75.0 0.55 0.95
BUD 170616P00080000 P 06/16/17 80.0 0.95 1.35
BUD 170616P00085000 P 06/16/17 85.0 1.60 2.05
BUD 170616P00090000 P 06/16/17 90.0 2.60 3.00
BUD 170616P00095000 P 06/16/17 95.0 4.00 4.40
BUD 170616P00100000 P 06/16/17 100.0 5.90 6.50
BUD 170616P00105000 P 06/16/17 105.0 8.40 9.00
BUD 170616P00110000 P 06/16/17 110.0 11.50 12.10
BUD 170616P00115000 P 06/16/17 115.0 15.10 15.70
BUD 170616P00120000 P 06/16/17 120.0 19.10 19.80
BUD 170616P00125000 P 06/16/17 125.0 23.40 24.20
BUD 170616P00130000 P 06/16/17 130.0 27.50 29.30
BUD 170616P00135000 P 06/16/17 135.0 31.30 35.20
BUD 170616P00140000 P 06/16/17 140.0 36.10 40.20
BUD 170616P00145000 P 06/16/17 145.0 40.90 45.20
BUD 170616P00150000 P 06/16/17 150.0 45.90 50.10
BUD 170616P00155000 P 06/16/17 155.0 50.70 55.00
BUD 170616P00160000 P 06/16/17 160.0 55.70 60.00
BUD 170616P00165000 P 06/16/17 165.0 60.70 65.00
BUD 170616P00170000 P 06/16/17 170.0 65.60 70.00
BUD 170616P00175000 P 06/16/17 175.0 70.70 75.00
BUD 170616P00180000 P 06/16/17 180.0 75.50 79.90
BUD 170616P00185000 P 06/16/17 185.0 80.50 84.80
BUD 170616P00190000 P 06/16/17 190.0 85.50 89.80
BUD 180119C00060000 C 01/19/18 60.0 42.40 45.80
BUD 180119C00065000 C 01/19/18 65.0 36.60 41.20
BUD 180119C00070000 C 01/19/18 70.0 33.30 35.60
BUD 180119C00075000 C 01/19/18 75.0 28.60 31.30
BUD 180119C00080000 C 01/19/18 80.0 25.30 25.90
BUD 180119C00085000 C 01/19/18 85.0 21.30 22.00
BUD 180119C00090000 C 01/19/18 90.0 17.80 18.40
BUD 180119C00095000 C 01/19/18 95.0 14.50 15.10
BUD 180119C00100000 C 01/19/18 100.0 11.70 12.20
BUD 180119C00105000 C 01/19/18 105.0 9.20 9.70
BUD 180119C00110000 C 01/19/18 110.0 7.20 7.50
BUD 180119C00115000 C 01/19/18 115.0 5.50 6.00
BUD 180119C00120000 C 01/19/18 120.0 4.10 4.70
BUD 180119C00125000 C 01/19/18 125.0 3.10 3.60
BUD 180119C00130000 C 01/19/18 130.0 2.20 2.80
BUD 180119C00135000 C 01/19/18 135.0 1.50 2.10
BUD 180119C00140000 C 01/19/18 140.0 1.10 1.65
BUD 180119C00145000 C 01/19/18 145.0 0.75 1.55
BUD 180119C00150000 C 01/19/18 150.0 0.50 1.00
BUD 180119C00155000 C 01/19/18 155.0 0.35 0.80
BUD 180119C00160000 C 01/19/18 160.0 0.25 1.00
BUD 180119C00165000 C 01/19/18 165.0 0.15 0.95
BUD 180119C00170000 C 01/19/18 170.0 0.10 0.80
BUD 180119C00175000 C 01/19/18 175.0 0.05 0.35
BUD 180119C00180000 C 01/19/18 180.0 0.00 0.30
BUD 180119C00185000 C 01/19/18 185.0 0.00 0.25
BUD 180119P00060000 P 01/19/18 60.0 0.55 1.05
BUD 180119P00065000 P 01/19/18 65.0 0.85 1.35
BUD 180119P00070000 P 01/19/18 70.0 1.30 1.90
BUD 180119P00075000 P 01/19/18 75.0 1.95 2.60
BUD 180119P00080000 P 01/19/18 80.0 2.85 3.50
BUD 180119P00085000 P 01/19/18 85.0 4.00 4.70
BUD 180119P00090000 P 01/19/18 90.0 5.60 6.10
BUD 180119P00095000 P 01/19/18 95.0 7.30 8.00
BUD 180119P00100000 P 01/19/18 100.0 9.50 10.10
BUD 180119P00105000 P 01/19/18 105.0 12.10 12.70
BUD 180119P00110000 P 01/19/18 110.0 15.10 15.80
BUD 180119P00115000 P 01/19/18 115.0 18.40 19.10
BUD 180119P00120000 P 01/19/18 120.0 22.00 22.80
BUD 180119P00125000 P 01/19/18 125.0 25.90 26.70
BUD 180119P00130000 P 01/19/18 130.0 30.00 30.60
BUD 180119P00135000 P 01/19/18 135.0 34.30 35.20
BUD 180119P00140000 P 01/19/18 140.0 38.80 39.70
BUD 180119P00145000 P 01/19/18 145.0 42.20 45.50
BUD 180119P00150000 P 01/19/18 150.0 46.30 50.60
BUD 180119P00155000 P 01/19/18 155.0 51.00 55.50
BUD 180119P00160000 P 01/19/18 160.0 56.00 60.00
BUD 180119P00165000 P 01/19/18 165.0 60.80 65.00
BUD 180119P00170000 P 01/19/18 170.0 65.50 69.80
BUD 180119P00175000 P 01/19/18 175.0 70.50 75.00
BUD 180119P00180000 P 01/19/18 180.0 75.30 79.90
BUD 180119P00185000 P 01/19/18 185.0 80.40 84.50
BUD 190118C00065000 C 01/18/19 65.0 38.50 40.70
BUD 190118C00070000 C 01/18/19 70.0 34.80 35.60
BUD 190118C00075000 C 01/18/19 75.0 30.80 31.60
BUD 190118C00080000 C 01/18/19 80.0 27.00 27.90
BUD 190118C00085000 C 01/18/19 85.0 23.60 24.50
BUD 190118C00090000 C 01/18/19 90.0 20.40 21.40
BUD 190118C00095000 C 01/18/19 95.0 17.60 18.60
BUD 190118C00100000 C 01/18/19 100.0 15.00 16.00
BUD 190118C00105000 C 01/18/19 105.0 12.70 13.80
BUD 190118C00110000 C 01/18/19 110.0 10.80 11.80
BUD 190118C00115000 C 01/18/19 115.0 9.00 10.10
BUD 190118C00120000 C 01/18/19 120.0 7.60 8.50
BUD 190118C00125000 C 01/18/19 125.0 6.20 7.30
BUD 190118C00130000 C 01/18/19 130.0 5.10 6.20
BUD 190118C00135000 C 01/18/19 135.0 4.20 5.20
BUD 190118C00140000 C 01/18/19 140.0 3.40 4.40
BUD 190118C00145000 C 01/18/19 145.0 2.75 3.80
BUD 190118C00150000 C 01/18/19 150.0 2.20 3.20
BUD 190118C00155000 C 01/18/19 155.0 1.75 2.60
BUD 190118P00065000 P 01/18/19 65.0 2.50 3.30
BUD 190118P00070000 P 01/18/19 70.0 3.30 4.30
BUD 190118P00075000 P 01/18/19 75.0 4.40 5.40
BUD 190118P00080000 P 01/18/19 80.0 5.70 6.80
BUD 190118P00085000 P 01/18/19 85.0 7.30 8.30
BUD 190118P00090000 P 01/18/19 90.0 9.10 10.20
BUD 190118P00095000 P 01/18/19 95.0 11.20 12.30
BUD 190118P00100000 P 01/18/19 100.0 13.60 14.70
BUD 190118P00105000 P 01/18/19 105.0 16.20 17.40
BUD 190118P00110000 P 01/18/19 110.0 19.20 20.30
BUD 190118P00115000 P 01/18/19 115.0 22.40 23.60
BUD 190118P00120000 P 01/18/19 120.0 25.80 26.90
BUD 190118P00125000 P 01/18/19 125.0 29.40 30.70
BUD 190118P00130000 P 01/18/19 130.0 33.30 34.30
BUD 190118P00135000 P 01/18/19 135.0 37.30 38.30
BUD 190118P00140000 P 01/18/19 140.0 41.40 42.40
BUD 190118P00145000 P 01/18/19 145.0 45.80 46.70
BUD 190118P00150000 P 01/18/19 150.0 50.10 51.40
BUD 190118P00155000 P 01/18/19 155.0 54.60 55.80

OPRA data is delayed 15 minutes.