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 (2014-07-25)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 140816C00060000 C 08/16/14 60.0 47.60 51.80
BUD 140816C00065000 C 08/16/14 65.0 42.70 46.80
BUD 140816C00070000 C 08/16/14 70.0 37.60 41.80
BUD 140816C00075000 C 08/16/14 75.0 32.60 36.80
BUD 140816C00080000 C 08/16/14 80.0 27.60 32.10
BUD 140816C00085000 C 08/16/14 85.0 22.50 26.40
BUD 140816C00090000 C 08/16/14 90.0 17.70 21.60
BUD 140816C00095000 C 08/16/14 95.0 12.50 16.60
BUD 140816C00100000 C 08/16/14 100.0 7.90 11.00
BUD 140816C00105000 C 08/16/14 105.0 5.10 5.60
BUD 140816C00110000 C 08/16/14 110.0 1.70 1.85
BUD 140816C00115000 C 08/16/14 115.0 0.35 0.55
BUD 140816C00120000 C 08/16/14 120.0 0.00 0.15
BUD 140816C00125000 C 08/16/14 125.0 0.00 0.10
BUD 140816C00130000 C 08/16/14 130.0 0.00 0.10
BUD 140816C00135000 C 08/16/14 135.0 0.00 0.10
BUD 140816C00140000 C 08/16/14 140.0 0.00 0.10
BUD 140816C00145000 C 08/16/14 145.0 0.00 0.10
BUD 140816C00150000 C 08/16/14 150.0 0.00 0.10
BUD 140816C00155000 C 08/16/14 155.0 0.00 0.10
BUD 140816C00160000 C 08/16/14 160.0 0.00 0.10
BUD 140816C00165000 C 08/16/14 165.0 0.00 0.05
BUD 140816C00170000 C 08/16/14 170.0 0.00 0.05
BUD 140816P00060000 P 08/16/14 60.0 0.00 0.05
BUD 140816P00065000 P 08/16/14 65.0 0.00 0.05
BUD 140816P00070000 P 08/16/14 70.0 0.00 0.05
BUD 140816P00075000 P 08/16/14 75.0 0.00 0.05
BUD 140816P00080000 P 08/16/14 80.0 0.00 0.05
BUD 140816P00085000 P 08/16/14 85.0 0.00 0.05
BUD 140816P00090000 P 08/16/14 90.0 0.00 0.05
BUD 140816P00095000 P 08/16/14 95.0 0.00 0.10
BUD 140816P00100000 P 08/16/14 100.0 0.05 0.20
BUD 140816P00105000 P 08/16/14 105.0 0.40 0.55
BUD 140816P00110000 P 08/16/14 110.0 2.10 2.20
BUD 140816P00115000 P 08/16/14 115.0 5.30 5.90
BUD 140816P00120000 P 08/16/14 120.0 9.90 11.00
BUD 140816P00125000 P 08/16/14 125.0 14.10 17.40
BUD 140816P00130000 P 08/16/14 130.0 18.40 22.40
BUD 140816P00135000 P 08/16/14 135.0 23.40 27.40
BUD 140816P00140000 P 08/16/14 140.0 28.00 32.40
BUD 140816P00145000 P 08/16/14 145.0 33.40 37.40
BUD 140816P00150000 P 08/16/14 150.0 38.30 42.40
BUD 140816P00155000 P 08/16/14 155.0 43.00 47.40
BUD 140816P00160000 P 08/16/14 160.0 48.00 52.40
BUD 140816P00165000 P 08/16/14 165.0 53.00 57.40
BUD 140816P00170000 P 08/16/14 170.0 58.00 62.40
BUD 140920C00070000 C 09/20/14 70.0 37.50 41.00
BUD 140920C00075000 C 09/20/14 75.0 32.60 37.00
BUD 140920C00080000 C 09/20/14 80.0 27.60 30.30
BUD 140920C00085000 C 09/20/14 85.0 23.60 25.30
BUD 140920C00090000 C 09/20/14 90.0 18.60 20.30
BUD 140920C00095000 C 09/20/14 95.0 13.70 15.40
BUD 140920C00097500 C 09/20/14 97.5 12.40 13.00
BUD 140920C00100000 C 09/20/14 100.0 10.10 10.70
BUD 140920C00105000 C 09/20/14 105.0 6.00 6.50
BUD 140920C00110000 C 09/20/14 110.0 3.00 3.30
BUD 140920C00115000 C 09/20/14 115.0 1.25 1.45
BUD 140920C00120000 C 09/20/14 120.0 0.35 0.55
BUD 140920C00125000 C 09/20/14 125.0 0.10 0.25
BUD 140920C00130000 C 09/20/14 130.0 0.00 0.15
BUD 140920C00135000 C 09/20/14 135.0 0.00 0.10
BUD 140920C00140000 C 09/20/14 140.0 0.00 0.10
BUD 140920C00145000 C 09/20/14 145.0 0.00 0.10
BUD 140920C00150000 C 09/20/14 150.0 0.00 0.05
BUD 140920C00155000 C 09/20/14 155.0 0.00 0.05
BUD 140920C00160000 C 09/20/14 160.0 0.00 0.05
BUD 140920P00070000 P 09/20/14 70.0 0.00 0.05
BUD 140920P00075000 P 09/20/14 75.0 0.00 0.05
BUD 140920P00080000 P 09/20/14 80.0 0.00 0.05
BUD 140920P00085000 P 09/20/14 85.0 0.00 0.10
BUD 140920P00090000 P 09/20/14 90.0 0.00 0.15
BUD 140920P00095000 P 09/20/14 95.0 0.05 0.30
BUD 140920P00097500 P 09/20/14 97.5 0.15 0.40
BUD 140920P00100000 P 09/20/14 100.0 0.45 0.70
BUD 140920P00105000 P 09/20/14 105.0 1.35 1.45
BUD 140920P00110000 P 09/20/14 110.0 3.20 3.50
BUD 140920P00115000 P 09/20/14 115.0 6.20 6.80
BUD 140920P00120000 P 09/20/14 120.0 10.30 10.90
BUD 140920P00125000 P 09/20/14 125.0 15.00 15.60
BUD 140920P00130000 P 09/20/14 130.0 19.30 21.60
BUD 140920P00135000 P 09/20/14 135.0 23.50 27.40
BUD 140920P00140000 P 09/20/14 140.0 28.70 32.30
BUD 140920P00145000 P 09/20/14 145.0 33.10 37.40
BUD 140920P00150000 P 09/20/14 150.0 38.20 42.30
BUD 140920P00155000 P 09/20/14 155.0 43.10 47.30
BUD 140920P00160000 P 09/20/14 160.0 48.20 52.40
BUD 141220C00070000 C 12/20/14 70.0 37.70 42.00
BUD 141220C00075000 C 12/20/14 75.0 32.70 36.80
BUD 141220C00080000 C 12/20/14 80.0 28.20 31.10
BUD 141220C00085000 C 12/20/14 85.0 23.20 26.70
BUD 141220C00090000 C 12/20/14 90.0 18.60 20.70
BUD 141220C00095000 C 12/20/14 95.0 15.30 16.10
BUD 141220C00100000 C 12/20/14 100.0 11.10 11.80
BUD 141220C00105000 C 12/20/14 105.0 7.60 8.30
BUD 141220C00110000 C 12/20/14 110.0 4.90 5.20
BUD 141220C00115000 C 12/20/14 115.0 2.85 3.30
BUD 141220C00120000 C 12/20/14 120.0 1.50 2.10
BUD 141220C00125000 C 12/20/14 125.0 0.85 1.25
BUD 141220C00130000 C 12/20/14 130.0 0.45 0.75
BUD 141220C00135000 C 12/20/14 135.0 0.15 0.55
BUD 141220C00140000 C 12/20/14 140.0 0.05 0.30
BUD 141220C00145000 C 12/20/14 145.0 0.00 0.25
BUD 141220C00150000 C 12/20/14 150.0 0.00 0.20
BUD 141220C00155000 C 12/20/14 155.0 0.00 0.20
BUD 141220C00160000 C 12/20/14 160.0 0.00 0.15
BUD 141220P00070000 P 12/20/14 70.0 0.00 0.10
BUD 141220P00075000 P 12/20/14 75.0 0.00 0.15
BUD 141220P00080000 P 12/20/14 80.0 0.00 0.25
BUD 141220P00085000 P 12/20/14 85.0 0.10 0.40
BUD 141220P00090000 P 12/20/14 90.0 0.35 0.60
BUD 141220P00095000 P 12/20/14 95.0 0.85 1.30
BUD 141220P00100000 P 12/20/14 100.0 1.90 2.35
BUD 141220P00105000 P 12/20/14 105.0 3.50 3.80
BUD 141220P00110000 P 12/20/14 110.0 5.80 6.10
BUD 141220P00115000 P 12/20/14 115.0 8.80 9.30
BUD 141220P00120000 P 12/20/14 120.0 12.30 13.20
BUD 141220P00125000 P 12/20/14 125.0 16.60 17.50
BUD 141220P00130000 P 12/20/14 130.0 21.30 22.20
BUD 141220P00135000 P 12/20/14 135.0 25.90 27.00
BUD 141220P00140000 P 12/20/14 140.0 29.10 33.40
BUD 141220P00145000 P 12/20/14 145.0 33.90 38.20
BUD 141220P00150000 P 12/20/14 150.0 39.10 43.20
BUD 141220P00155000 P 12/20/14 155.0 44.00 48.20
BUD 141220P00160000 P 12/20/14 160.0 48.90 53.30
BUD 150117C00075000 C 01/17/15 75.0 32.90 35.60
BUD 150117C00080000 C 01/17/15 80.0 27.50 31.70
BUD 150117C00085000 C 01/17/15 85.0 22.80 25.60
BUD 150117C00090000 C 01/17/15 90.0 19.70 20.70
BUD 150117C00095000 C 01/17/15 95.0 14.60 16.20
BUD 150117C00100000 C 01/17/15 100.0 11.40 12.00
BUD 150117C00105000 C 01/17/15 105.0 7.90 8.60
BUD 150117C00110000 C 01/17/15 110.0 5.30 5.70
BUD 150117C00115000 C 01/17/15 115.0 3.20 3.60
BUD 150117C00120000 C 01/17/15 120.0 1.95 2.40
BUD 150117C00125000 C 01/17/15 125.0 0.95 1.45
BUD 150117C00130000 C 01/17/15 130.0 0.50 1.00
BUD 150117C00135000 C 01/17/15 135.0 0.25 0.55
BUD 150117C00140000 C 01/17/15 140.0 0.05 0.45
BUD 150117C00145000 C 01/17/15 145.0 0.00 0.25
BUD 150117C00150000 C 01/17/15 150.0 0.00 0.20
BUD 150117C00155000 C 01/17/15 155.0 0.00 0.15
BUD 150117C00160000 C 01/17/15 160.0 0.00 0.10
BUD 150117P00075000 P 01/17/15 75.0 0.00 0.20
BUD 150117P00080000 P 01/17/15 80.0 0.05 0.30
BUD 150117P00085000 P 01/17/15 85.0 0.15 0.45
BUD 150117P00090000 P 01/17/15 90.0 0.50 0.70
BUD 150117P00095000 P 01/17/15 95.0 1.10 1.60
BUD 150117P00100000 P 01/17/15 100.0 2.20 2.35
BUD 150117P00105000 P 01/17/15 105.0 3.80 4.40
BUD 150117P00110000 P 01/17/15 110.0 6.20 6.80
BUD 150117P00115000 P 01/17/15 115.0 9.20 9.70
BUD 150117P00120000 P 01/17/15 120.0 12.60 13.50
BUD 150117P00125000 P 01/17/15 125.0 16.70 17.70
BUD 150117P00130000 P 01/17/15 130.0 21.40 22.40
BUD 150117P00135000 P 01/17/15 135.0 26.00 27.10
BUD 150117P00140000 P 01/17/15 140.0 29.10 33.40
BUD 150117P00145000 P 01/17/15 145.0 34.40 38.20
BUD 150117P00150000 P 01/17/15 150.0 39.00 42.60
BUD 150117P00155000 P 01/17/15 155.0 44.10 48.30
BUD 150117P00160000 P 01/17/15 160.0 48.80 53.20
BUD 150320C00060000 C 03/20/15 60.0 47.80 51.60
BUD 150320C00065000 C 03/20/15 65.0 42.80 46.60
BUD 150320C00070000 C 03/20/15 70.0 37.90 41.60
BUD 150320C00075000 C 03/20/15 75.0 32.90 36.40
BUD 150320C00080000 C 03/20/15 80.0 28.00 31.30
BUD 150320C00085000 C 03/20/15 85.0 23.10 25.70
BUD 150320C00090000 C 03/20/15 90.0 20.20 21.00
BUD 150320C00095000 C 03/20/15 95.0 15.80 16.70
BUD 150320C00100000 C 03/20/15 100.0 12.00 13.00
BUD 150320C00105000 C 03/20/15 105.0 8.70 9.40
BUD 150320C00110000 C 03/20/15 110.0 6.10 6.80
BUD 150320C00115000 C 03/20/15 115.0 4.10 4.80
BUD 150320C00120000 C 03/20/15 120.0 2.75 3.20
BUD 150320C00125000 C 03/20/15 125.0 1.75 2.20
BUD 150320C00130000 C 03/20/15 130.0 1.05 1.50
BUD 150320C00135000 C 03/20/15 135.0 0.60 1.00
BUD 150320C00140000 C 03/20/15 140.0 0.35 0.65
BUD 150320C00145000 C 03/20/15 145.0 0.20 0.45
BUD 150320C00150000 C 03/20/15 150.0 0.10 0.35
BUD 150320C00155000 C 03/20/15 155.0 0.05 0.25
BUD 150320C00160000 C 03/20/15 160.0 0.00 0.20
BUD 150320C00165000 C 03/20/15 165.0 0.00 0.15
BUD 150320P00060000 P 03/20/15 60.0 0.00 0.10
BUD 150320P00065000 P 03/20/15 65.0 0.00 0.10
BUD 150320P00070000 P 03/20/15 70.0 0.00 0.20
BUD 150320P00075000 P 03/20/15 75.0 0.05 0.30
BUD 150320P00080000 P 03/20/15 80.0 0.15 0.50
BUD 150320P00085000 P 03/20/15 85.0 0.40 0.65
BUD 150320P00090000 P 03/20/15 90.0 0.85 1.15
BUD 150320P00095000 P 03/20/15 95.0 1.70 2.15
BUD 150320P00100000 P 03/20/15 100.0 2.95 3.40
BUD 150320P00105000 P 03/20/15 105.0 4.70 5.30
BUD 150320P00110000 P 03/20/15 110.0 7.10 7.80
BUD 150320P00115000 P 03/20/15 115.0 10.00 10.70
BUD 150320P00120000 P 03/20/15 120.0 13.50 14.30
BUD 150320P00125000 P 03/20/15 125.0 17.40 18.30
BUD 150320P00130000 P 03/20/15 130.0 21.70 22.60
BUD 150320P00135000 P 03/20/15 135.0 26.30 27.20
BUD 150320P00140000 P 03/20/15 140.0 31.00 32.10
BUD 150320P00145000 P 03/20/15 145.0 34.30 38.30
BUD 150320P00150000 P 03/20/15 150.0 39.00 43.20
BUD 150320P00155000 P 03/20/15 155.0 44.00 48.20
BUD 150320P00160000 P 03/20/15 160.0 49.00 53.10
BUD 150320P00165000 P 03/20/15 165.0 53.90 58.20
BUD 160115C00060000 C 01/15/16 60.0 47.50 52.20
BUD 160115C00065000 C 01/15/16 65.0 42.60 47.10
BUD 160115C00070000 C 01/15/16 70.0 37.60 42.20
BUD 160115C00075000 C 01/15/16 75.0 32.50 37.20
BUD 160115C00080000 C 01/15/16 80.0 28.00 31.80
BUD 160115C00085000 C 01/15/16 85.0 24.80 26.50
BUD 160115C00090000 C 01/15/16 90.0 20.30 22.60
BUD 160115C00095000 C 01/15/16 95.0 16.50 19.00
BUD 160115C00100000 C 01/15/16 100.0 13.10 15.80
BUD 160115C00105000 C 01/15/16 105.0 10.20 12.90
BUD 160115C00110000 C 01/15/16 110.0 7.80 10.50
BUD 160115C00115000 C 01/15/16 115.0 5.70 8.50
BUD 160115C00120000 C 01/15/16 120.0 4.20 6.80
BUD 160115C00125000 C 01/15/16 125.0 3.00 5.40
BUD 160115C00130000 C 01/15/16 130.0 2.00 4.30
BUD 160115C00135000 C 01/15/16 135.0 1.60 3.40
BUD 160115C00140000 C 01/15/16 140.0 0.85 2.75
BUD 160115C00145000 C 01/15/16 145.0 0.80 2.20
BUD 160115C00150000 C 01/15/16 150.0 0.55 1.75
BUD 160115C00155000 C 01/15/16 155.0 0.20 1.40
BUD 160115C00160000 C 01/15/16 160.0 0.25 1.15
BUD 160115C00165000 C 01/15/16 165.0 0.10 0.95
BUD 160115C00170000 C 01/15/16 170.0 0.05 0.80
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.60
BUD 160115P00065000 P 01/15/16 65.0 0.05 0.85
BUD 160115P00070000 P 01/15/16 70.0 0.20 1.20
BUD 160115P00075000 P 01/15/16 75.0 0.50 1.10
BUD 160115P00080000 P 01/15/16 80.0 1.00 1.70
BUD 160115P00085000 P 01/15/16 85.0 1.70 3.20
BUD 160115P00090000 P 01/15/16 90.0 2.70 4.60
BUD 160115P00095000 P 01/15/16 95.0 4.10 6.20
BUD 160115P00100000 P 01/15/16 100.0 5.90 8.20
BUD 160115P00105000 P 01/15/16 105.0 8.10 10.60
BUD 160115P00110000 P 01/15/16 110.0 10.60 13.00
BUD 160115P00115000 P 01/15/16 115.0 13.50 16.50
BUD 160115P00120000 P 01/15/16 120.0 16.80 20.10
BUD 160115P00125000 P 01/15/16 125.0 20.40 23.90
BUD 160115P00130000 P 01/15/16 130.0 24.30 27.80
BUD 160115P00135000 P 01/15/16 135.0 28.50 32.10
BUD 160115P00140000 P 01/15/16 140.0 32.90 36.50
BUD 160115P00145000 P 01/15/16 145.0 37.50 40.90
BUD 160115P00150000 P 01/15/16 150.0 42.10 45.70
BUD 160115P00155000 P 01/15/16 155.0 46.70 50.30
BUD 160115P00160000 P 01/15/16 160.0 51.50 55.10
BUD 160115P00165000 P 01/15/16 165.0 56.10 60.50
BUD 160115P00170000 P 01/15/16 170.0 60.90 65.30

OPRA data is delayed 15 minutes.