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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150717C00065000 C 07/17/15 65.0 54.90 58.60
BUD 150717C00070000 C 07/17/15 70.0 49.90 53.60
BUD 150717C00075000 C 07/17/15 75.0 44.90 48.60
BUD 150717C00080000 C 07/17/15 80.0 39.70 43.50
BUD 150717C00085000 C 07/17/15 85.0 35.00 38.40
BUD 150717C00090000 C 07/17/15 90.0 30.10 33.30
BUD 150717C00095000 C 07/17/15 95.0 25.10 28.30
BUD 150717C00100000 C 07/17/15 100.0 20.10 23.50
BUD 150717C00105000 C 07/17/15 105.0 15.70 18.30
BUD 150717C00110000 C 07/17/15 110.0 11.00 12.70
BUD 150717C00115000 C 07/17/15 115.0 6.90 7.50
BUD 150717C00120000 C 07/17/15 120.0 3.10 3.50
BUD 150717C00125000 C 07/17/15 125.0 0.85 1.20
BUD 150717C00130000 C 07/17/15 130.0 0.15 0.30
BUD 150717C00135000 C 07/17/15 135.0 0.05 0.20
BUD 150717C00140000 C 07/17/15 140.0 0.00 0.15
BUD 150717C00145000 C 07/17/15 145.0 0.00 0.10
BUD 150717C00150000 C 07/17/15 150.0 0.00 0.10
BUD 150717C00155000 C 07/17/15 155.0 0.00 0.05
BUD 150717C00160000 C 07/17/15 160.0 0.00 0.05
BUD 150717C00165000 C 07/17/15 165.0 0.00 0.05
BUD 150717C00170000 C 07/17/15 170.0 0.00 0.05
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 0.05
BUD 150717P00095000 P 07/17/15 95.0 0.00 0.05
BUD 150717P00100000 P 07/17/15 100.0 0.00 0.10
BUD 150717P00105000 P 07/17/15 105.0 0.00 0.10
BUD 150717P00110000 P 07/17/15 110.0 0.00 0.20
BUD 150717P00115000 P 07/17/15 115.0 0.25 0.45
BUD 150717P00120000 P 07/17/15 120.0 1.30 1.55
BUD 150717P00125000 P 07/17/15 125.0 4.00 4.40
BUD 150717P00130000 P 07/17/15 130.0 8.10 8.60
BUD 150717P00135000 P 07/17/15 135.0 11.90 15.20
BUD 150717P00140000 P 07/17/15 140.0 16.60 19.20
BUD 150717P00145000 P 07/17/15 145.0 21.90 25.10
BUD 150717P00150000 P 07/17/15 150.0 26.70 30.10
BUD 150717P00155000 P 07/17/15 155.0 31.50 34.50
BUD 150717P00160000 P 07/17/15 160.0 36.50 39.90
BUD 150717P00165000 P 07/17/15 165.0 41.60 45.10
BUD 150717P00170000 P 07/17/15 170.0 46.40 50.20
BUD 150717P00175000 P 07/17/15 175.0 51.50 54.90
BUD 150717P00180000 P 07/17/15 180.0 56.50 59.90
BUD 150717P00185000 P 07/17/15 185.0 61.60 65.10
BUD 150821C00065000 C 08/21/15 65.0 55.40 58.50
BUD 150821C00070000 C 08/21/15 70.0 50.20 53.50
BUD 150821C00075000 C 08/21/15 75.0 45.20 48.60
BUD 150821C00080000 C 08/21/15 80.0 40.10 43.20
BUD 150821C00085000 C 08/21/15 85.0 35.10 38.60
BUD 150821C00090000 C 08/21/15 90.0 30.00 33.50
BUD 150821C00095000 C 08/21/15 95.0 25.90 28.60
BUD 150821C00100000 C 08/21/15 100.0 21.00 23.80
BUD 150821C00105000 C 08/21/15 105.0 15.70 19.00
BUD 150821C00110000 C 08/21/15 110.0 12.30 12.90
BUD 150821C00115000 C 08/21/15 115.0 8.20 8.70
BUD 150821C00120000 C 08/21/15 120.0 4.90 5.30
BUD 150821C00125000 C 08/21/15 125.0 2.55 2.90
BUD 150821C00130000 C 08/21/15 130.0 1.15 1.45
BUD 150821C00135000 C 08/21/15 135.0 0.50 0.65
BUD 150821C00140000 C 08/21/15 140.0 0.15 0.35
BUD 150821C00145000 C 08/21/15 145.0 0.05 0.25
BUD 150821C00150000 C 08/21/15 150.0 0.00 0.15
BUD 150821C00155000 C 08/21/15 155.0 0.00 0.15
BUD 150821C00160000 C 08/21/15 160.0 0.00 0.15
BUD 150821C00165000 C 08/21/15 165.0 0.00 0.10
BUD 150821C00170000 C 08/21/15 170.0 0.00 0.10
BUD 150821C00175000 C 08/21/15 175.0 0.00 0.10
BUD 150821C00180000 C 08/21/15 180.0 0.00 0.10
BUD 150821P00065000 P 08/21/15 65.0 0.00 0.05
BUD 150821P00070000 P 08/21/15 70.0 0.00 0.05
BUD 150821P00075000 P 08/21/15 75.0 0.00 0.05
BUD 150821P00080000 P 08/21/15 80.0 0.00 0.10
BUD 150821P00085000 P 08/21/15 85.0 0.00 0.10
BUD 150821P00090000 P 08/21/15 90.0 0.00 0.10
BUD 150821P00095000 P 08/21/15 95.0 0.00 0.20
BUD 150821P00100000 P 08/21/15 100.0 0.05 0.25
BUD 150821P00105000 P 08/21/15 105.0 0.20 0.45
BUD 150821P00110000 P 08/21/15 110.0 0.60 0.80
BUD 150821P00115000 P 08/21/15 115.0 1.45 1.70
BUD 150821P00120000 P 08/21/15 120.0 3.00 3.40
BUD 150821P00125000 P 08/21/15 125.0 5.60 6.10
BUD 150821P00130000 P 08/21/15 130.0 9.20 9.70
BUD 150821P00135000 P 08/21/15 135.0 13.40 14.00
BUD 150821P00140000 P 08/21/15 140.0 17.10 19.40
BUD 150821P00145000 P 08/21/15 145.0 21.70 24.30
BUD 150821P00150000 P 08/21/15 150.0 26.70 29.60
BUD 150821P00155000 P 08/21/15 155.0 31.70 35.10
BUD 150821P00160000 P 08/21/15 160.0 36.50 40.00
BUD 150821P00165000 P 08/21/15 165.0 41.40 45.20
BUD 150821P00170000 P 08/21/15 170.0 46.60 50.10
BUD 150821P00175000 P 08/21/15 175.0 51.60 55.10
BUD 150821P00180000 P 08/21/15 180.0 56.60 60.10
BUD 150918C00060000 C 09/18/15 60.0 59.90 63.40
BUD 150918C00065000 C 09/18/15 65.0 54.80 58.60
BUD 150918C00070000 C 09/18/15 70.0 50.00 53.40
BUD 150918C00075000 C 09/18/15 75.0 44.90 48.70
BUD 150918C00080000 C 09/18/15 80.0 40.00 43.50
BUD 150918C00085000 C 09/18/15 85.0 35.10 38.50
BUD 150918C00090000 C 09/18/15 90.0 30.20 33.60
BUD 150918C00095000 C 09/18/15 95.0 25.90 28.30
BUD 150918C00100000 C 09/18/15 100.0 20.70 24.00
BUD 150918C00105000 C 09/18/15 105.0 17.00 17.90
BUD 150918C00110000 C 09/18/15 110.0 12.60 13.40
BUD 150918C00115000 C 09/18/15 115.0 9.00 9.60
BUD 150918C00120000 C 09/18/15 120.0 5.70 6.30
BUD 150918C00125000 C 09/18/15 125.0 3.40 3.80
BUD 150918C00130000 C 09/18/15 130.0 1.80 2.15
BUD 150918C00135000 C 09/18/15 135.0 0.90 1.15
BUD 150918C00140000 C 09/18/15 140.0 0.35 0.60
BUD 150918C00145000 C 09/18/15 145.0 0.10 0.35
BUD 150918C00150000 C 09/18/15 150.0 0.05 0.35
BUD 150918C00155000 C 09/18/15 155.0 0.00 0.20
BUD 150918C00160000 C 09/18/15 160.0 0.00 0.15
BUD 150918C00165000 C 09/18/15 165.0 0.00 0.10
BUD 150918C00170000 C 09/18/15 170.0 0.00 0.10
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.10
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 0.05
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.10
BUD 150918P00080000 P 09/18/15 80.0 0.00 0.10
BUD 150918P00085000 P 09/18/15 85.0 0.00 0.10
BUD 150918P00090000 P 09/18/15 90.0 0.05 0.15
BUD 150918P00095000 P 09/18/15 95.0 0.05 0.30
BUD 150918P00100000 P 09/18/15 100.0 0.25 0.40
BUD 150918P00105000 P 09/18/15 105.0 0.50 0.75
BUD 150918P00110000 P 09/18/15 110.0 1.10 1.30
BUD 150918P00115000 P 09/18/15 115.0 2.10 2.40
BUD 150918P00120000 P 09/18/15 120.0 3.80 4.20
BUD 150918P00125000 P 09/18/15 125.0 6.40 6.90
BUD 150918P00130000 P 09/18/15 130.0 9.80 10.30
BUD 150918P00135000 P 09/18/15 135.0 13.80 14.60
BUD 150918P00140000 P 09/18/15 140.0 18.30 19.00
BUD 150918P00145000 P 09/18/15 145.0 22.00 24.50
BUD 150918P00150000 P 09/18/15 150.0 26.80 30.20
BUD 150918P00155000 P 09/18/15 155.0 31.60 34.70
BUD 150918P00160000 P 09/18/15 160.0 36.50 40.20
BUD 150918P00165000 P 09/18/15 165.0 41.50 45.00
BUD 150918P00170000 P 09/18/15 170.0 46.50 50.00
BUD 150918P00175000 P 09/18/15 175.0 51.40 55.10
BUD 151218C00065000 C 12/18/15 65.0 54.90 58.50
BUD 151218C00070000 C 12/18/15 70.0 49.80 53.60
BUD 151218C00075000 C 12/18/15 75.0 45.00 48.60
BUD 151218C00080000 C 12/18/15 80.0 40.00 43.70
BUD 151218C00085000 C 12/18/15 85.0 35.10 38.90
BUD 151218C00090000 C 12/18/15 90.0 30.50 34.00
BUD 151218C00095000 C 12/18/15 95.0 25.60 29.40
BUD 151218C00100000 C 12/18/15 100.0 22.40 23.40
BUD 151218C00105000 C 12/18/15 105.0 18.00 18.80
BUD 151218C00110000 C 12/18/15 110.0 14.00 15.10
BUD 151218C00115000 C 12/18/15 115.0 10.80 11.50
BUD 151218C00120000 C 12/18/15 120.0 7.80 8.50
BUD 151218C00125000 C 12/18/15 125.0 5.40 6.10
BUD 151218C00130000 C 12/18/15 130.0 3.60 4.20
BUD 151218C00135000 C 12/18/15 135.0 2.35 2.85
BUD 151218C00140000 C 12/18/15 140.0 1.50 1.85
BUD 151218C00145000 C 12/18/15 145.0 0.90 1.20
BUD 151218C00150000 C 12/18/15 150.0 0.55 0.80
BUD 151218C00155000 C 12/18/15 155.0 0.30 0.50
BUD 151218C00160000 C 12/18/15 160.0 0.10 0.50
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 0.00 0.15
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 0.10
BUD 151218P00075000 P 12/18/15 75.0 0.00 0.20
BUD 151218P00080000 P 12/18/15 80.0 0.05 0.30
BUD 151218P00085000 P 12/18/15 85.0 0.15 0.45
BUD 151218P00090000 P 12/18/15 90.0 0.30 0.65
BUD 151218P00095000 P 12/18/15 95.0 0.60 0.95
BUD 151218P00100000 P 12/18/15 100.0 1.05 1.40
BUD 151218P00105000 P 12/18/15 105.0 1.80 2.15
BUD 151218P00110000 P 12/18/15 110.0 2.95 3.30
BUD 151218P00115000 P 12/18/15 115.0 4.50 5.00
BUD 151218P00120000 P 12/18/15 120.0 6.50 7.10
BUD 151218P00125000 P 12/18/15 125.0 9.20 9.80
BUD 151218P00130000 P 12/18/15 130.0 12.40 13.10
BUD 151218P00135000 P 12/18/15 135.0 16.20 17.20
BUD 151218P00140000 P 12/18/15 140.0 20.10 21.30
BUD 151218P00145000 P 12/18/15 145.0 24.50 25.30
BUD 151218P00150000 P 12/18/15 150.0 28.90 30.20
BUD 151218P00155000 P 12/18/15 155.0 33.90 35.00
BUD 151218P00160000 P 12/18/15 160.0 38.10 41.40
BUD 151218P00165000 P 12/18/15 165.0 42.90 46.20
BUD 151218P00170000 P 12/18/15 170.0 47.70 51.20
BUD 151218P00175000 P 12/18/15 175.0 52.80 56.00
BUD 151218P00180000 P 12/18/15 180.0 57.80 61.00
BUD 151218P00185000 P 12/18/15 185.0 62.70 66.00
BUD 160115C00060000 C 01/15/16 60.0 59.90 63.50
BUD 160115C00065000 C 01/15/16 65.0 54.80 58.60
BUD 160115C00070000 C 01/15/16 70.0 50.10 53.70
BUD 160115C00075000 C 01/15/16 75.0 44.90 48.60
BUD 160115C00080000 C 01/15/16 80.0 40.10 43.60
BUD 160115C00085000 C 01/15/16 85.0 35.30 38.70
BUD 160115C00090000 C 01/15/16 90.0 30.40 34.20
BUD 160115C00095000 C 01/15/16 95.0 27.10 28.10
BUD 160115C00100000 C 01/15/16 100.0 22.70 23.40
BUD 160115C00105000 C 01/15/16 105.0 18.50 19.30
BUD 160115C00110000 C 01/15/16 110.0 14.60 15.40
BUD 160115C00115000 C 01/15/16 115.0 11.30 12.30
BUD 160115C00120000 C 01/15/16 120.0 8.40 9.00
BUD 160115C00125000 C 01/15/16 125.0 6.00 6.70
BUD 160115C00130000 C 01/15/16 130.0 4.20 4.90
BUD 160115C00135000 C 01/15/16 135.0 2.90 3.30
BUD 160115C00140000 C 01/15/16 140.0 1.95 2.45
BUD 160115C00145000 C 01/15/16 145.0 1.25 1.65
BUD 160115C00150000 C 01/15/16 150.0 0.70 1.10
BUD 160115C00155000 C 01/15/16 155.0 0.40 0.75
BUD 160115C00160000 C 01/15/16 160.0 0.25 0.50
BUD 160115C00165000 C 01/15/16 165.0 0.10 0.40
BUD 160115C00170000 C 01/15/16 170.0 0.05 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 0.10
BUD 160115P00070000 P 01/15/16 70.0 0.00 0.20
BUD 160115P00075000 P 01/15/16 75.0 0.05 0.25
BUD 160115P00080000 P 01/15/16 80.0 0.05 0.35
BUD 160115P00085000 P 01/15/16 85.0 0.20 0.50
BUD 160115P00090000 P 01/15/16 90.0 0.40 0.75
BUD 160115P00095000 P 01/15/16 95.0 0.75 1.10
BUD 160115P00100000 P 01/15/16 100.0 1.25 1.50
BUD 160115P00105000 P 01/15/16 105.0 2.15 2.50
BUD 160115P00110000 P 01/15/16 110.0 3.30 3.70
BUD 160115P00115000 P 01/15/16 115.0 5.00 5.50
BUD 160115P00120000 P 01/15/16 120.0 7.20 7.70
BUD 160115P00125000 P 01/15/16 125.0 9.80 10.40
BUD 160115P00130000 P 01/15/16 130.0 13.00 13.70
BUD 160115P00135000 P 01/15/16 135.0 16.60 17.60
BUD 160115P00140000 P 01/15/16 140.0 20.60 21.60
BUD 160115P00145000 P 01/15/16 145.0 24.60 26.00
BUD 160115P00150000 P 01/15/16 150.0 29.30 30.50
BUD 160115P00155000 P 01/15/16 155.0 33.90 35.10
BUD 160115P00160000 P 01/15/16 160.0 38.30 41.40
BUD 160115P00165000 P 01/15/16 165.0 43.00 46.20
BUD 160115P00170000 P 01/15/16 170.0 47.90 51.20
BUD 160115P00175000 P 01/15/16 175.0 52.90 56.00
BUD 170120C00065000 C 01/20/17 65.0 54.70 58.80
BUD 170120C00070000 C 01/20/17 70.0 49.70 54.00
BUD 170120C00075000 C 01/20/17 75.0 44.90 49.00
BUD 170120C00080000 C 01/20/17 80.0 40.10 44.20
BUD 170120C00085000 C 01/20/17 85.0 36.70 38.80
BUD 170120C00090000 C 01/20/17 90.0 32.10 34.60
BUD 170120C00095000 C 01/20/17 95.0 27.80 30.70
BUD 170120C00100000 C 01/20/17 100.0 23.80 27.00
BUD 170120C00105000 C 01/20/17 105.0 20.90 22.30
BUD 170120C00110000 C 01/20/17 110.0 17.80 19.00
BUD 170120C00115000 C 01/20/17 115.0 14.30 17.10
BUD 170120C00120000 C 01/20/17 120.0 12.50 13.60
BUD 170120C00125000 C 01/20/17 125.0 10.30 11.40
BUD 170120C00130000 C 01/20/17 130.0 8.20 9.60
BUD 170120C00135000 C 01/20/17 135.0 6.80 7.80
BUD 170120C00140000 C 01/20/17 140.0 5.40 6.50
BUD 170120C00145000 C 01/20/17 145.0 4.30 5.30
BUD 170120C00150000 C 01/20/17 150.0 3.30 4.20
BUD 170120C00155000 C 01/20/17 155.0 2.40 3.80
BUD 170120C00160000 C 01/20/17 160.0 2.00 2.75
BUD 170120C00165000 C 01/20/17 165.0 1.50 2.40
BUD 170120C00170000 C 01/20/17 170.0 1.10 2.00
BUD 170120C00175000 C 01/20/17 175.0 0.75 1.65
BUD 170120C00180000 C 01/20/17 180.0 0.50 1.25
BUD 170120P00065000 P 01/20/17 65.0 0.20 0.75
BUD 170120P00070000 P 01/20/17 70.0 0.30 1.20
BUD 170120P00075000 P 01/20/17 75.0 0.65 1.50
BUD 170120P00080000 P 01/20/17 80.0 1.10 1.95
BUD 170120P00085000 P 01/20/17 85.0 1.75 2.45
BUD 170120P00090000 P 01/20/17 90.0 2.40 3.60
BUD 170120P00095000 P 01/20/17 95.0 3.50 4.30
BUD 170120P00100000 P 01/20/17 100.0 4.80 5.60
BUD 170120P00105000 P 01/20/17 105.0 6.40 7.30
BUD 170120P00110000 P 01/20/17 110.0 8.40 9.20
BUD 170120P00115000 P 01/20/17 115.0 10.70 11.50
BUD 170120P00120000 P 01/20/17 120.0 13.10 14.00
BUD 170120P00125000 P 01/20/17 125.0 14.70 17.90
BUD 170120P00130000 P 01/20/17 130.0 18.90 20.00
BUD 170120P00135000 P 01/20/17 135.0 20.80 24.60
BUD 170120P00140000 P 01/20/17 140.0 25.90 27.10
BUD 170120P00145000 P 01/20/17 145.0 28.30 32.00
BUD 170120P00150000 P 01/20/17 150.0 32.40 36.00
BUD 170120P00155000 P 01/20/17 155.0 36.60 40.20
BUD 170120P00160000 P 01/20/17 160.0 40.90 44.50
BUD 170120P00165000 P 01/20/17 165.0 45.30 49.00
BUD 170120P00170000 P 01/20/17 170.0 49.90 53.50
BUD 170120P00175000 P 01/20/17 175.0 54.60 58.10
BUD 170120P00180000 P 01/20/17 180.0 59.40 62.80

OPRA data is delayed 15 minutes.