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 Jun 30 2016 11:35AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 160715C00065000 C 07/15/16 65.0 63.10 66.60
BUD 160715C00070000 C 07/15/16 70.0 58.10 61.50
BUD 160715C00075000 C 07/15/16 75.0 53.20 56.50
BUD 160715C00080000 C 07/15/16 80.0 48.20 51.80
BUD 160715C00085000 C 07/15/16 85.0 43.20 46.90
BUD 160715C00090000 C 07/15/16 90.0 38.10 40.90
BUD 160715C00095000 C 07/15/16 95.0 33.00 36.90
BUD 160715C00100000 C 07/15/16 100.0 29.60 30.80
BUD 160715C00105000 C 07/15/16 105.0 23.20 26.40
BUD 160715C00110000 C 07/15/16 110.0 19.10 20.90
BUD 160715C00115000 C 07/15/16 115.0 14.10 15.80
BUD 160715C00120000 C 07/15/16 120.0 10.00 10.90
BUD 160715C00125000 C 07/15/16 125.0 5.50 6.30
BUD 160715C00130000 C 07/15/16 130.0 2.20 2.30
BUD 160715C00135000 C 07/15/16 135.0 0.50 0.60
BUD 160715C00140000 C 07/15/16 140.0 0.05 0.20
BUD 160715C00145000 C 07/15/16 145.0 0.00 0.10
BUD 160715C00150000 C 07/15/16 150.0 0.00 0.10
BUD 160715C00155000 C 07/15/16 155.0 0.00 0.10
BUD 160715C00160000 C 07/15/16 160.0 0.00 0.10
BUD 160715C00165000 C 07/15/16 165.0 0.00 0.10
BUD 160715C00170000 C 07/15/16 170.0 0.00 0.10
BUD 160715C00175000 C 07/15/16 175.0 0.00 0.10
BUD 160715C00180000 C 07/15/16 180.0 0.00 0.10
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 0.10
BUD 160715P00090000 P 07/15/16 90.0 0.00 0.10
BUD 160715P00095000 P 07/15/16 95.0 0.00 0.10
BUD 160715P00100000 P 07/15/16 100.0 0.00 0.10
BUD 160715P00105000 P 07/15/16 105.0 0.00 0.15
BUD 160715P00110000 P 07/15/16 110.0 0.00 0.15
BUD 160715P00115000 P 07/15/16 115.0 0.10 0.20
BUD 160715P00120000 P 07/15/16 120.0 0.15 0.25
BUD 160715P00125000 P 07/15/16 125.0 0.60 0.75
BUD 160715P00130000 P 07/15/16 130.0 2.20 2.25
BUD 160715P00135000 P 07/15/16 135.0 5.10 5.70
BUD 160715P00140000 P 07/15/16 140.0 9.30 10.50
BUD 160715P00145000 P 07/15/16 145.0 13.80 15.70
BUD 160715P00150000 P 07/15/16 150.0 18.00 20.70
BUD 160715P00155000 P 07/15/16 155.0 23.00 25.80
BUD 160715P00160000 P 07/15/16 160.0 28.60 30.80
BUD 160715P00165000 P 07/15/16 165.0 33.00 35.80
BUD 160715P00170000 P 07/15/16 170.0 38.50 40.80
BUD 160715P00175000 P 07/15/16 175.0 43.00 45.80
BUD 160715P00180000 P 07/15/16 180.0 48.50 50.80
BUD 160819C00065000 C 08/19/16 65.0 63.10 66.50
BUD 160819C00070000 C 08/19/16 70.0 58.20 62.20
BUD 160819C00075000 C 08/19/16 75.0 53.20 56.90
BUD 160819C00080000 C 08/19/16 80.0 48.30 52.00
BUD 160819C00085000 C 08/19/16 85.0 43.10 46.70
BUD 160819C00090000 C 08/19/16 90.0 38.10 41.70
BUD 160819C00095000 C 08/19/16 95.0 33.30 36.70
BUD 160819C00100000 C 08/19/16 100.0 28.40 31.50
BUD 160819C00105000 C 08/19/16 105.0 23.60 26.60
BUD 160819C00110000 C 08/19/16 110.0 20.20 21.30
BUD 160819C00115000 C 08/19/16 115.0 15.50 16.50
BUD 160819C00120000 C 08/19/16 120.0 11.10 12.20
BUD 160819C00125000 C 08/19/16 125.0 7.70 8.00
BUD 160819C00130000 C 08/19/16 130.0 4.60 4.80
BUD 160819C00135000 C 08/19/16 135.0 2.50 2.55
BUD 160819C00140000 C 08/19/16 140.0 1.15 1.25
BUD 160819C00145000 C 08/19/16 145.0 0.45 0.55
BUD 160819C00150000 C 08/19/16 150.0 0.15 0.35
BUD 160819C00155000 C 08/19/16 155.0 0.00 0.30
BUD 160819C00160000 C 08/19/16 160.0 0.00 0.20
BUD 160819C00165000 C 08/19/16 165.0 0.00 0.15
BUD 160819C00170000 C 08/19/16 170.0 0.00 0.15
BUD 160819C00175000 C 08/19/16 175.0 0.00 0.10
BUD 160819C00180000 C 08/19/16 180.0 0.00 0.10
BUD 160819C00185000 C 08/19/16 185.0 0.00 0.10
BUD 160819P00065000 P 08/19/16 65.0 0.00 0.10
BUD 160819P00070000 P 08/19/16 70.0 0.00 0.10
BUD 160819P00075000 P 08/19/16 75.0 0.00 0.10
BUD 160819P00080000 P 08/19/16 80.0 0.00 0.10
BUD 160819P00085000 P 08/19/16 85.0 0.00 0.20
BUD 160819P00090000 P 08/19/16 90.0 0.00 0.15
BUD 160819P00095000 P 08/19/16 95.0 0.05 0.25
BUD 160819P00100000 P 08/19/16 100.0 0.05 0.50
BUD 160819P00105000 P 08/19/16 105.0 0.15 0.50
BUD 160819P00110000 P 08/19/16 110.0 0.40 0.50
BUD 160819P00115000 P 08/19/16 115.0 0.70 0.80
BUD 160819P00120000 P 08/19/16 120.0 1.35 1.50
BUD 160819P00125000 P 08/19/16 125.0 2.60 2.70
BUD 160819P00130000 P 08/19/16 130.0 4.40 4.60
BUD 160819P00135000 P 08/19/16 135.0 7.20 7.50
BUD 160819P00140000 P 08/19/16 140.0 10.40 11.50
BUD 160819P00145000 P 08/19/16 145.0 15.00 15.70
BUD 160819P00150000 P 08/19/16 150.0 18.70 21.40
BUD 160819P00155000 P 08/19/16 155.0 23.80 25.70
BUD 160819P00160000 P 08/19/16 160.0 28.40 31.50
BUD 160819P00165000 P 08/19/16 165.0 33.40 35.80
BUD 160819P00170000 P 08/19/16 170.0 37.90 40.80
BUD 160819P00175000 P 08/19/16 175.0 42.90 45.80
BUD 160819P00180000 P 08/19/16 180.0 47.90 50.80
BUD 160819P00185000 P 08/19/16 185.0 53.50 55.70
BUD 160916C00060000 C 09/16/16 60.0 68.10 71.40
BUD 160916C00065000 C 09/16/16 65.0 63.20 66.80
BUD 160916C00070000 C 09/16/16 70.0 58.30 61.80
BUD 160916C00075000 C 09/16/16 75.0 53.00 56.70
BUD 160916C00080000 C 09/16/16 80.0 48.10 51.70
BUD 160916C00085000 C 09/16/16 85.0 43.30 46.40
BUD 160916C00090000 C 09/16/16 90.0 38.20 41.80
BUD 160916C00095000 C 09/16/16 95.0 33.30 36.80
BUD 160916C00100000 C 09/16/16 100.0 28.60 32.00
BUD 160916C00105000 C 09/16/16 105.0 25.10 26.60
BUD 160916C00110000 C 09/16/16 110.0 20.50 21.70
BUD 160916C00115000 C 09/16/16 115.0 16.10 17.10
BUD 160916C00120000 C 09/16/16 120.0 12.00 12.90
BUD 160916C00125000 C 09/16/16 125.0 8.50 9.20
BUD 160916C00130000 C 09/16/16 130.0 5.60 5.80
BUD 160916C00135000 C 09/16/16 135.0 3.30 3.60
BUD 160916C00140000 C 09/16/16 140.0 1.85 2.10
BUD 160916C00145000 C 09/16/16 145.0 0.85 1.20
BUD 160916C00150000 C 09/16/16 150.0 0.50 0.60
BUD 160916C00155000 C 09/16/16 155.0 0.15 0.50
BUD 160916C00160000 C 09/16/16 160.0 0.05 0.35
BUD 160916C00165000 C 09/16/16 165.0 0.00 0.25
BUD 160916C00170000 C 09/16/16 170.0 0.00 0.20
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 0.10
BUD 160916P00075000 P 09/16/16 75.0 0.00 0.15
BUD 160916P00080000 P 09/16/16 80.0 0.05 0.30
BUD 160916P00085000 P 09/16/16 85.0 0.05 0.40
BUD 160916P00090000 P 09/16/16 90.0 0.05 0.50
BUD 160916P00095000 P 09/16/16 95.0 0.10 0.50
BUD 160916P00100000 P 09/16/16 100.0 0.25 0.60
BUD 160916P00105000 P 09/16/16 105.0 0.40 0.80
BUD 160916P00110000 P 09/16/16 110.0 0.75 0.95
BUD 160916P00115000 P 09/16/16 115.0 1.25 1.40
BUD 160916P00120000 P 09/16/16 120.0 2.05 2.25
BUD 160916P00125000 P 09/16/16 125.0 3.40 3.60
BUD 160916P00130000 P 09/16/16 130.0 5.40 5.60
BUD 160916P00135000 P 09/16/16 135.0 7.80 8.50
BUD 160916P00140000 P 09/16/16 140.0 11.20 12.30
BUD 160916P00145000 P 09/16/16 145.0 15.20 16.40
BUD 160916P00150000 P 09/16/16 150.0 20.00 20.70
BUD 160916P00155000 P 09/16/16 155.0 24.30 25.70
BUD 160916P00160000 P 09/16/16 160.0 28.50 31.40
BUD 160916P00165000 P 09/16/16 165.0 33.40 35.70
BUD 160916P00170000 P 09/16/16 170.0 38.50 40.80
BUD 161216C00065000 C 12/16/16 65.0 63.30 66.40
BUD 161216C00070000 C 12/16/16 70.0 58.30 61.90
BUD 161216C00075000 C 12/16/16 75.0 53.40 57.10
BUD 161216C00080000 C 12/16/16 80.0 48.50 52.10
BUD 161216C00085000 C 12/16/16 85.0 43.60 47.10
BUD 161216C00090000 C 12/16/16 90.0 38.70 42.40
BUD 161216C00095000 C 12/16/16 95.0 33.90 36.90
BUD 161216C00100000 C 12/16/16 100.0 30.60 32.20
BUD 161216C00105000 C 12/16/16 105.0 26.00 27.50
BUD 161216C00110000 C 12/16/16 110.0 21.50 23.10
BUD 161216C00115000 C 12/16/16 115.0 17.40 18.90
BUD 161216C00120000 C 12/16/16 120.0 14.10 15.00
BUD 161216C00125000 C 12/16/16 125.0 10.80 11.60
BUD 161216C00130000 C 12/16/16 130.0 8.00 8.70
BUD 161216C00135000 C 12/16/16 135.0 5.60 6.20
BUD 161216C00140000 C 12/16/16 140.0 3.60 4.30
BUD 161216C00145000 C 12/16/16 145.0 2.50 2.90
BUD 161216C00150000 C 12/16/16 150.0 1.45 1.95
BUD 161216C00155000 C 12/16/16 155.0 0.90 1.30
BUD 161216C00160000 C 12/16/16 160.0 0.50 1.15
BUD 161216C00165000 C 12/16/16 165.0 0.25 0.85
BUD 161216C00170000 C 12/16/16 170.0 0.10 0.50
BUD 161216C00175000 C 12/16/16 175.0 0.00 0.50
BUD 161216C00180000 C 12/16/16 180.0 0.00 0.40
BUD 161216C00185000 C 12/16/16 185.0 0.00 0.35
BUD 161216C00190000 C 12/16/16 190.0 0.00 0.30
BUD 161216P00065000 P 12/16/16 65.0 0.00 0.45
BUD 161216P00070000 P 12/16/16 70.0 0.00 0.50
BUD 161216P00075000 P 12/16/16 75.0 0.10 0.50
BUD 161216P00080000 P 12/16/16 80.0 0.20 0.60
BUD 161216P00085000 P 12/16/16 85.0 0.35 0.75
BUD 161216P00090000 P 12/16/16 90.0 0.50 0.95
BUD 161216P00095000 P 12/16/16 95.0 0.75 1.20
BUD 161216P00100000 P 12/16/16 100.0 1.10 1.55
BUD 161216P00105000 P 12/16/16 105.0 1.60 2.10
BUD 161216P00110000 P 12/16/16 110.0 2.45 2.90
BUD 161216P00115000 P 12/16/16 115.0 3.20 3.90
BUD 161216P00120000 P 12/16/16 120.0 4.50 5.20
BUD 161216P00125000 P 12/16/16 125.0 6.20 7.10
BUD 161216P00130000 P 12/16/16 130.0 8.30 9.40
BUD 161216P00135000 P 12/16/16 135.0 11.00 12.10
BUD 161216P00140000 P 12/16/16 140.0 14.30 15.70
BUD 161216P00145000 P 12/16/16 145.0 17.60 19.50
BUD 161216P00150000 P 12/16/16 150.0 21.60 23.60
BUD 161216P00155000 P 12/16/16 155.0 26.00 27.90
BUD 161216P00160000 P 12/16/16 160.0 30.70 32.50
BUD 161216P00165000 P 12/16/16 165.0 34.90 37.50
BUD 161216P00170000 P 12/16/16 170.0 39.10 42.90
BUD 161216P00175000 P 12/16/16 175.0 43.90 47.80
BUD 161216P00180000 P 12/16/16 180.0 49.20 52.70
BUD 161216P00185000 P 12/16/16 185.0 53.70 57.60
BUD 161216P00190000 P 12/16/16 190.0 59.30 62.60
BUD 170120C00060000 C 01/20/17 60.0 68.30 71.80
BUD 170120C00065000 C 01/20/17 65.0 63.30 67.30
BUD 170120C00070000 C 01/20/17 70.0 58.30 61.80
BUD 170120C00075000 C 01/20/17 75.0 53.50 57.40
BUD 170120C00080000 C 01/20/17 80.0 48.50 52.30
BUD 170120C00085000 C 01/20/17 85.0 43.70 47.30
BUD 170120C00090000 C 01/20/17 90.0 38.80 42.30
BUD 170120C00095000 C 01/20/17 95.0 34.10 37.30
BUD 170120C00100000 C 01/20/17 100.0 30.20 32.60
BUD 170120C00105000 C 01/20/17 105.0 26.00 27.70
BUD 170120C00110000 C 01/20/17 110.0 21.40 23.30
BUD 170120C00115000 C 01/20/17 115.0 17.50 19.60
BUD 170120C00120000 C 01/20/17 120.0 14.70 15.60
BUD 170120C00125000 C 01/20/17 125.0 11.40 12.30
BUD 170120C00130000 C 01/20/17 130.0 8.60 8.90
BUD 170120C00135000 C 01/20/17 135.0 6.00 7.20
BUD 170120C00140000 C 01/20/17 140.0 4.10 4.90
BUD 170120C00145000 C 01/20/17 145.0 2.75 3.90
BUD 170120C00150000 C 01/20/17 150.0 1.85 2.40
BUD 170120C00155000 C 01/20/17 155.0 1.25 1.90
BUD 170120C00160000 C 01/20/17 160.0 0.70 1.40
BUD 170120C00165000 C 01/20/17 165.0 0.40 1.15
BUD 170120C00170000 C 01/20/17 170.0 0.20 0.70
BUD 170120C00175000 C 01/20/17 175.0 0.10 0.50
BUD 170120C00180000 C 01/20/17 180.0 0.00 0.50
BUD 170120C00185000 C 01/20/17 185.0 0.00 0.60
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.50
BUD 170120P00060000 P 01/20/17 60.0 0.00 0.45
BUD 170120P00065000 P 01/20/17 65.0 0.00 0.50
BUD 170120P00070000 P 01/20/17 70.0 0.05 0.55
BUD 170120P00075000 P 01/20/17 75.0 0.15 0.65
BUD 170120P00080000 P 01/20/17 80.0 0.30 0.75
BUD 170120P00085000 P 01/20/17 85.0 0.60 0.85
BUD 170120P00090000 P 01/20/17 90.0 0.70 1.15
BUD 170120P00095000 P 01/20/17 95.0 1.00 1.45
BUD 170120P00100000 P 01/20/17 100.0 1.40 1.90
BUD 170120P00105000 P 01/20/17 105.0 1.95 2.35
BUD 170120P00110000 P 01/20/17 110.0 2.80 3.40
BUD 170120P00115000 P 01/20/17 115.0 3.70 4.10
BUD 170120P00120000 P 01/20/17 120.0 5.20 5.80
BUD 170120P00125000 P 01/20/17 125.0 6.70 7.20
BUD 170120P00130000 P 01/20/17 130.0 9.00 10.00
BUD 170120P00135000 P 01/20/17 135.0 11.60 13.10
BUD 170120P00140000 P 01/20/17 140.0 14.70 16.30
BUD 170120P00145000 P 01/20/17 145.0 17.70 19.90
BUD 170120P00150000 P 01/20/17 150.0 21.60 24.10
BUD 170120P00155000 P 01/20/17 155.0 26.00 28.40
BUD 170120P00160000 P 01/20/17 160.0 30.40 33.50
BUD 170120P00165000 P 01/20/17 165.0 34.30 38.20
BUD 170120P00170000 P 01/20/17 170.0 39.10 43.00
BUD 170120P00175000 P 01/20/17 175.0 43.90 47.80
BUD 170120P00180000 P 01/20/17 180.0 49.50 52.80
BUD 170120P00185000 P 01/20/17 185.0 53.70 57.60
BUD 170120P00190000 P 01/20/17 190.0 59.30 62.60
BUD 180119C00060000 C 01/19/18 60.0 68.30 71.80
BUD 180119C00065000 C 01/19/18 65.0 63.10 67.40
BUD 180119C00070000 C 01/19/18 70.0 58.10 62.50
BUD 180119C00075000 C 01/19/18 75.0 53.50 57.80
BUD 180119C00080000 C 01/19/18 80.0 49.50 52.60
BUD 180119C00085000 C 01/19/18 85.0 44.60 48.00
BUD 180119C00090000 C 01/19/18 90.0 40.10 43.60
BUD 180119C00095000 C 01/19/18 95.0 35.90 39.10
BUD 180119C00100000 C 01/19/18 100.0 31.70 35.20
BUD 180119C00105000 C 01/19/18 105.0 27.90 31.30
BUD 180119C00110000 C 01/19/18 110.0 24.30 27.50
BUD 180119C00115000 C 01/19/18 115.0 20.90 24.20
BUD 180119C00120000 C 01/19/18 120.0 18.00 20.90
BUD 180119C00125000 C 01/19/18 125.0 15.10 18.00
BUD 180119C00130000 C 01/19/18 130.0 12.60 15.50
BUD 180119C00135000 C 01/19/18 135.0 10.30 13.30
BUD 180119C00140000 C 01/19/18 140.0 8.30 10.50
BUD 180119C00145000 C 01/19/18 145.0 6.70 8.80
BUD 180119C00150000 C 01/19/18 150.0 5.50 7.30
BUD 180119C00155000 C 01/19/18 155.0 4.40 5.50
BUD 180119C00160000 C 01/19/18 160.0 3.40 4.40
BUD 180119C00165000 C 01/19/18 165.0 2.50 3.60
BUD 180119C00170000 C 01/19/18 170.0 2.00 2.80
BUD 180119C00175000 C 01/19/18 175.0 1.50 2.45
BUD 180119C00180000 C 01/19/18 180.0 1.05 2.05
BUD 180119C00185000 C 01/19/18 185.0 0.70 1.65
BUD 180119P00060000 P 01/19/18 60.0 0.50 1.25
BUD 180119P00065000 P 01/19/18 65.0 0.75 1.70
BUD 180119P00070000 P 01/19/18 70.0 1.05 2.05
BUD 180119P00075000 P 01/19/18 75.0 1.45 2.35
BUD 180119P00080000 P 01/19/18 80.0 1.90 2.80
BUD 180119P00085000 P 01/19/18 85.0 2.20 3.70
BUD 180119P00090000 P 01/19/18 90.0 2.90 4.20
BUD 180119P00095000 P 01/19/18 95.0 3.80 5.00
BUD 180119P00100000 P 01/19/18 100.0 4.80 6.30
BUD 180119P00105000 P 01/19/18 105.0 5.80 7.60
BUD 180119P00110000 P 01/19/18 110.0 7.20 9.00
BUD 180119P00115000 P 01/19/18 115.0 8.90 10.70
BUD 180119P00120000 P 01/19/18 120.0 10.20 13.00
BUD 180119P00125000 P 01/19/18 125.0 12.40 15.30
BUD 180119P00130000 P 01/19/18 130.0 14.80 17.70
BUD 180119P00135000 P 01/19/18 135.0 17.50 20.60
BUD 180119P00140000 P 01/19/18 140.0 20.50 23.50
BUD 180119P00145000 P 01/19/18 145.0 23.40 26.70
BUD 180119P00150000 P 01/19/18 150.0 26.90 30.00
BUD 180119P00155000 P 01/19/18 155.0 30.60 34.50
BUD 180119P00160000 P 01/19/18 160.0 34.60 38.50
BUD 180119P00165000 P 01/19/18 165.0 38.70 42.50
BUD 180119P00170000 P 01/19/18 170.0 43.00 45.80
BUD 180119P00175000 P 01/19/18 175.0 47.10 51.00
BUD 180119P00180000 P 01/19/18 180.0 51.90 55.50
BUD 180119P00185000 P 01/19/18 185.0 56.30 60.50

OPRA data is delayed 15 minutes.