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 Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 160520C00060000 C 05/20/16 60.0 62.70 66.20
BUD 160520C00065000 C 05/20/16 65.0 57.70 61.20
BUD 160520C00070000 C 05/20/16 70.0 52.70 56.10
BUD 160520C00075000 C 05/20/16 75.0 47.70 51.10
BUD 160520C00080000 C 05/20/16 80.0 42.90 46.20
BUD 160520C00085000 C 05/20/16 85.0 37.70 40.80
BUD 160520C00090000 C 05/20/16 90.0 33.50 35.50
BUD 160520C00095000 C 05/20/16 95.0 28.60 30.50
BUD 160520C00100000 C 05/20/16 100.0 23.60 25.50
BUD 160520C00105000 C 05/20/16 105.0 18.70 20.60
BUD 160520C00110000 C 05/20/16 110.0 14.20 14.90
BUD 160520C00115000 C 05/20/16 115.0 9.70 10.40
BUD 160520C00120000 C 05/20/16 120.0 6.00 6.30
BUD 160520C00125000 C 05/20/16 125.0 3.10 3.30
BUD 160520C00130000 C 05/20/16 130.0 1.35 1.50
BUD 160520C00135000 C 05/20/16 135.0 0.45 0.65
BUD 160520C00140000 C 05/20/16 140.0 0.10 0.30
BUD 160520C00145000 C 05/20/16 145.0 0.00 0.25
BUD 160520C00150000 C 05/20/16 150.0 0.00 0.20
BUD 160520C00155000 C 05/20/16 155.0 0.00 0.20
BUD 160520C00160000 C 05/20/16 160.0 0.00 0.15
BUD 160520C00165000 C 05/20/16 165.0 0.00 0.10
BUD 160520C00170000 C 05/20/16 170.0 0.00 0.10
BUD 160520C00175000 C 05/20/16 175.0 0.00 0.10
BUD 160520P00060000 P 05/20/16 60.0 0.00 0.40
BUD 160520P00065000 P 05/20/16 65.0 0.00 0.10
BUD 160520P00070000 P 05/20/16 70.0 0.00 0.10
BUD 160520P00075000 P 05/20/16 75.0 0.00 0.10
BUD 160520P00080000 P 05/20/16 80.0 0.00 0.10
BUD 160520P00085000 P 05/20/16 85.0 0.00 0.10
BUD 160520P00090000 P 05/20/16 90.0 0.00 0.10
BUD 160520P00095000 P 05/20/16 95.0 0.00 0.15
BUD 160520P00100000 P 05/20/16 100.0 0.00 0.30
BUD 160520P00105000 P 05/20/16 105.0 0.10 0.30
BUD 160520P00110000 P 05/20/16 110.0 0.20 0.60
BUD 160520P00115000 P 05/20/16 115.0 0.85 1.00
BUD 160520P00120000 P 05/20/16 120.0 1.90 1.95
BUD 160520P00125000 P 05/20/16 125.0 3.80 4.10
BUD 160520P00130000 P 05/20/16 130.0 7.00 7.50
BUD 160520P00135000 P 05/20/16 135.0 11.00 11.60
BUD 160520P00140000 P 05/20/16 140.0 14.80 16.80
BUD 160520P00145000 P 05/20/16 145.0 19.60 21.60
BUD 160520P00150000 P 05/20/16 150.0 24.70 26.60
BUD 160520P00155000 P 05/20/16 155.0 29.30 32.10
BUD 160520P00160000 P 05/20/16 160.0 33.90 37.20
BUD 160520P00165000 P 05/20/16 165.0 39.40 42.20
BUD 160520P00170000 P 05/20/16 170.0 44.40 47.30
BUD 160520P00175000 P 05/20/16 175.0 48.80 52.10
BUD 160617C00060000 C 06/17/16 60.0 62.80 66.20
BUD 160617C00065000 C 06/17/16 65.0 57.70 61.40
BUD 160617C00070000 C 06/17/16 70.0 52.70 56.40
BUD 160617C00075000 C 06/17/16 75.0 47.80 51.10
BUD 160617C00080000 C 06/17/16 80.0 42.70 45.60
BUD 160617C00085000 C 06/17/16 85.0 37.70 40.80
BUD 160617C00090000 C 06/17/16 90.0 33.10 36.20
BUD 160617C00095000 C 06/17/16 95.0 28.80 30.60
BUD 160617C00100000 C 06/17/16 100.0 23.80 25.70
BUD 160617C00105000 C 06/17/16 105.0 19.30 20.20
BUD 160617C00110000 C 06/17/16 110.0 14.70 15.60
BUD 160617C00115000 C 06/17/16 115.0 10.50 11.40
BUD 160617C00120000 C 06/17/16 120.0 7.00 7.60
BUD 160617C00125000 C 06/17/16 125.0 4.40 4.70
BUD 160617C00130000 C 06/17/16 130.0 2.40 2.55
BUD 160617C00135000 C 06/17/16 135.0 1.20 1.35
BUD 160617C00140000 C 06/17/16 140.0 0.50 0.65
BUD 160617C00145000 C 06/17/16 145.0 0.10 0.50
BUD 160617C00150000 C 06/17/16 150.0 0.00 0.35
BUD 160617C00155000 C 06/17/16 155.0 0.00 0.25
BUD 160617C00160000 C 06/17/16 160.0 0.00 0.20
BUD 160617C00165000 C 06/17/16 165.0 0.00 0.20
BUD 160617C00170000 C 06/17/16 170.0 0.00 0.15
BUD 160617C00175000 C 06/17/16 175.0 0.00 0.15
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 0.15
BUD 160617P00080000 P 06/17/16 80.0 0.00 0.20
BUD 160617P00085000 P 06/17/16 85.0 0.00 0.30
BUD 160617P00090000 P 06/17/16 90.0 0.05 0.45
BUD 160617P00095000 P 06/17/16 95.0 0.10 0.50
BUD 160617P00100000 P 06/17/16 100.0 0.25 0.60
BUD 160617P00105000 P 06/17/16 105.0 0.45 0.70
BUD 160617P00110000 P 06/17/16 110.0 0.95 1.10
BUD 160617P00115000 P 06/17/16 115.0 1.70 1.85
BUD 160617P00120000 P 06/17/16 120.0 3.00 3.20
BUD 160617P00125000 P 06/17/16 125.0 5.10 5.40
BUD 160617P00130000 P 06/17/16 130.0 7.90 8.30
BUD 160617P00135000 P 06/17/16 135.0 11.70 12.40
BUD 160617P00140000 P 06/17/16 140.0 16.00 16.70
BUD 160617P00145000 P 06/17/16 145.0 19.90 22.10
BUD 160617P00150000 P 06/17/16 150.0 24.80 26.60
BUD 160617P00155000 P 06/17/16 155.0 29.50 31.60
BUD 160617P00160000 P 06/17/16 160.0 34.50 36.60
BUD 160617P00165000 P 06/17/16 165.0 38.80 42.10
BUD 160617P00170000 P 06/17/16 170.0 44.40 47.40
BUD 160617P00175000 P 06/17/16 175.0 48.90 52.40
BUD 160617P00180000 P 06/17/16 180.0 53.70 57.30
BUD 160916C00060000 C 09/16/16 60.0 63.10 66.30
BUD 160916C00065000 C 09/16/16 65.0 58.10 61.20
BUD 160916C00070000 C 09/16/16 70.0 53.30 56.20
BUD 160916C00075000 C 09/16/16 75.0 48.40 51.30
BUD 160916C00080000 C 09/16/16 80.0 43.50 46.40
BUD 160916C00085000 C 09/16/16 85.0 38.50 41.70
BUD 160916C00090000 C 09/16/16 90.0 33.60 36.70
BUD 160916C00095000 C 09/16/16 95.0 29.60 31.00
BUD 160916C00100000 C 09/16/16 100.0 25.00 26.40
BUD 160916C00105000 C 09/16/16 105.0 20.60 22.00
BUD 160916C00110000 C 09/16/16 110.0 16.50 17.90
BUD 160916C00115000 C 09/16/16 115.0 13.00 13.70
BUD 160916C00120000 C 09/16/16 120.0 9.80 10.40
BUD 160916C00125000 C 09/16/16 125.0 7.00 7.60
BUD 160916C00130000 C 09/16/16 130.0 4.70 5.30
BUD 160916C00135000 C 09/16/16 135.0 3.10 3.60
BUD 160916C00140000 C 09/16/16 140.0 1.90 2.40
BUD 160916C00145000 C 09/16/16 145.0 1.25 1.65
BUD 160916C00150000 C 09/16/16 150.0 0.75 1.05
BUD 160916C00155000 C 09/16/16 155.0 0.40 0.75
BUD 160916C00160000 C 09/16/16 160.0 0.30 0.55
BUD 160916C00165000 C 09/16/16 165.0 0.15 0.35
BUD 160916C00170000 C 09/16/16 170.0 0.00 0.40
BUD 160916P00060000 P 09/16/16 60.0 0.05 0.25
BUD 160916P00065000 P 09/16/16 65.0 0.05 0.35
BUD 160916P00070000 P 09/16/16 70.0 0.10 0.45
BUD 160916P00075000 P 09/16/16 75.0 0.15 0.50
BUD 160916P00080000 P 09/16/16 80.0 0.40 0.55
BUD 160916P00085000 P 09/16/16 85.0 0.30 0.70
BUD 160916P00090000 P 09/16/16 90.0 0.45 0.90
BUD 160916P00095000 P 09/16/16 95.0 0.75 1.20
BUD 160916P00100000 P 09/16/16 100.0 1.25 1.65
BUD 160916P00105000 P 09/16/16 105.0 1.90 2.15
BUD 160916P00110000 P 09/16/16 110.0 2.45 3.00
BUD 160916P00115000 P 09/16/16 115.0 3.80 4.30
BUD 160916P00120000 P 09/16/16 120.0 5.20 5.90
BUD 160916P00125000 P 09/16/16 125.0 7.40 8.10
BUD 160916P00130000 P 09/16/16 130.0 10.20 10.90
BUD 160916P00135000 P 09/16/16 135.0 13.40 14.20
BUD 160916P00140000 P 09/16/16 140.0 17.30 18.40
BUD 160916P00145000 P 09/16/16 145.0 21.60 22.50
BUD 160916P00150000 P 09/16/16 150.0 26.20 26.90
BUD 160916P00155000 P 09/16/16 155.0 30.70 32.00
BUD 160916P00160000 P 09/16/16 160.0 33.90 37.60
BUD 160916P00165000 P 09/16/16 165.0 38.80 42.40
BUD 160916P00170000 P 09/16/16 170.0 44.40 46.90
BUD 161216C00065000 C 12/16/16 65.0 58.40 61.30
BUD 161216C00070000 C 12/16/16 70.0 53.30 56.40
BUD 161216C00075000 C 12/16/16 75.0 48.40 51.60
BUD 161216C00080000 C 12/16/16 80.0 43.70 46.70
BUD 161216C00085000 C 12/16/16 85.0 38.90 41.90
BUD 161216C00090000 C 12/16/16 90.0 35.00 36.40
BUD 161216C00095000 C 12/16/16 95.0 30.30 31.80
BUD 161216C00100000 C 12/16/16 100.0 25.90 27.40
BUD 161216C00105000 C 12/16/16 105.0 21.80 23.30
BUD 161216C00110000 C 12/16/16 110.0 17.90 19.10
BUD 161216C00115000 C 12/16/16 115.0 14.30 15.20
BUD 161216C00120000 C 12/16/16 120.0 11.20 12.10
BUD 161216C00125000 C 12/16/16 125.0 8.50 9.40
BUD 161216C00130000 C 12/16/16 130.0 6.50 7.10
BUD 161216C00135000 C 12/16/16 135.0 4.70 5.30
BUD 161216C00140000 C 12/16/16 140.0 3.30 3.80
BUD 161216C00145000 C 12/16/16 145.0 2.20 2.75
BUD 161216C00150000 C 12/16/16 150.0 1.55 2.15
BUD 161216C00155000 C 12/16/16 155.0 1.00 1.55
BUD 161216C00160000 C 12/16/16 160.0 0.60 0.95
BUD 161216C00165000 C 12/16/16 165.0 0.40 0.80
BUD 161216C00170000 C 12/16/16 170.0 0.20 0.60
BUD 161216C00175000 C 12/16/16 175.0 0.15 0.45
BUD 161216C00180000 C 12/16/16 180.0 0.05 0.30
BUD 161216C00185000 C 12/16/16 185.0 0.00 0.45
BUD 161216C00190000 C 12/16/16 190.0 0.00 0.40
BUD 161216P00065000 P 12/16/16 65.0 0.15 0.55
BUD 161216P00070000 P 12/16/16 70.0 0.25 0.65
BUD 161216P00075000 P 12/16/16 75.0 0.35 0.80
BUD 161216P00080000 P 12/16/16 80.0 0.55 1.00
BUD 161216P00085000 P 12/16/16 85.0 0.80 1.30
BUD 161216P00090000 P 12/16/16 90.0 1.10 1.65
BUD 161216P00095000 P 12/16/16 95.0 1.60 2.15
BUD 161216P00100000 P 12/16/16 100.0 2.10 2.85
BUD 161216P00105000 P 12/16/16 105.0 2.90 3.80
BUD 161216P00110000 P 12/16/16 110.0 4.10 5.00
BUD 161216P00115000 P 12/16/16 115.0 5.60 6.60
BUD 161216P00120000 P 12/16/16 120.0 7.50 8.50
BUD 161216P00125000 P 12/16/16 125.0 9.90 10.90
BUD 161216P00130000 P 12/16/16 130.0 12.60 13.70
BUD 161216P00135000 P 12/16/16 135.0 15.80 16.90
BUD 161216P00140000 P 12/16/16 140.0 19.40 20.60
BUD 161216P00145000 P 12/16/16 145.0 23.40 24.90
BUD 161216P00150000 P 12/16/16 150.0 27.60 29.00
BUD 161216P00155000 P 12/16/16 155.0 32.10 33.30
BUD 161216P00160000 P 12/16/16 160.0 36.80 38.20
BUD 161216P00165000 P 12/16/16 165.0 40.60 42.90
BUD 161216P00170000 P 12/16/16 170.0 45.50 48.20
BUD 161216P00175000 P 12/16/16 175.0 50.20 53.20
BUD 161216P00180000 P 12/16/16 180.0 54.70 57.80
BUD 161216P00185000 P 12/16/16 185.0 59.70 62.90
BUD 161216P00190000 P 12/16/16 190.0 65.00 67.60
BUD 170120C00060000 C 01/20/17 60.0 63.20 66.30
BUD 170120C00065000 C 01/20/17 65.0 58.10 61.40
BUD 170120C00070000 C 01/20/17 70.0 53.50 56.50
BUD 170120C00075000 C 01/20/17 75.0 48.50 51.60
BUD 170120C00080000 C 01/20/17 80.0 43.80 47.00
BUD 170120C00085000 C 01/20/17 85.0 38.90 42.00
BUD 170120C00090000 C 01/20/17 90.0 34.80 37.30
BUD 170120C00095000 C 01/20/17 95.0 30.30 32.60
BUD 170120C00100000 C 01/20/17 100.0 26.00 28.30
BUD 170120C00105000 C 01/20/17 105.0 21.80 24.20
BUD 170120C00110000 C 01/20/17 110.0 18.20 19.10
BUD 170120C00115000 C 01/20/17 115.0 14.80 15.60
BUD 170120C00120000 C 01/20/17 120.0 11.80 12.60
BUD 170120C00125000 C 01/20/17 125.0 9.00 9.90
BUD 170120C00130000 C 01/20/17 130.0 6.90 7.70
BUD 170120C00135000 C 01/20/17 135.0 5.10 5.80
BUD 170120C00140000 C 01/20/17 140.0 3.60 4.30
BUD 170120C00145000 C 01/20/17 145.0 2.55 3.20
BUD 170120C00150000 C 01/20/17 150.0 1.75 2.55
BUD 170120C00155000 C 01/20/17 155.0 1.15 1.80
BUD 170120C00160000 C 01/20/17 160.0 0.75 1.35
BUD 170120C00165000 C 01/20/17 165.0 0.50 1.00
BUD 170120C00170000 C 01/20/17 170.0 0.30 0.80
BUD 170120C00175000 C 01/20/17 175.0 0.15 0.65
BUD 170120C00180000 C 01/20/17 180.0 0.05 0.55
BUD 170120C00185000 C 01/20/17 185.0 0.05 0.50
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.50
BUD 170120P00060000 P 01/20/17 60.0 0.10 0.50
BUD 170120P00065000 P 01/20/17 65.0 0.25 0.60
BUD 170120P00070000 P 01/20/17 70.0 0.30 0.75
BUD 170120P00075000 P 01/20/17 75.0 0.45 0.90
BUD 170120P00080000 P 01/20/17 80.0 0.65 1.15
BUD 170120P00085000 P 01/20/17 85.0 0.90 1.45
BUD 170120P00090000 P 01/20/17 90.0 1.30 1.85
BUD 170120P00095000 P 01/20/17 95.0 1.80 2.20
BUD 170120P00100000 P 01/20/17 100.0 2.40 3.10
BUD 170120P00105000 P 01/20/17 105.0 3.30 4.20
BUD 170120P00110000 P 01/20/17 110.0 4.50 5.50
BUD 170120P00115000 P 01/20/17 115.0 5.90 7.10
BUD 170120P00120000 P 01/20/17 120.0 8.30 9.10
BUD 170120P00125000 P 01/20/17 125.0 10.30 11.40
BUD 170120P00130000 P 01/20/17 130.0 12.90 14.40
BUD 170120P00135000 P 01/20/17 135.0 16.10 17.50
BUD 170120P00140000 P 01/20/17 140.0 19.50 21.20
BUD 170120P00145000 P 01/20/17 145.0 23.00 25.30
BUD 170120P00150000 P 01/20/17 150.0 27.10 29.50
BUD 170120P00155000 P 01/20/17 155.0 31.50 34.50
BUD 170120P00160000 P 01/20/17 160.0 36.10 38.50
BUD 170120P00165000 P 01/20/17 165.0 40.80 43.90
BUD 170120P00170000 P 01/20/17 170.0 45.50 48.30
BUD 170120P00175000 P 01/20/17 175.0 50.30 52.90
BUD 170120P00180000 P 01/20/17 180.0 55.20 57.80
BUD 170120P00185000 P 01/20/17 185.0 60.20 63.00
BUD 170120P00190000 P 01/20/17 190.0 65.00 67.70
BUD 180119C00060000 C 01/19/18 60.0 63.40 66.60
BUD 180119C00065000 C 01/19/18 65.0 58.00 61.40
BUD 180119C00070000 C 01/19/18 70.0 53.10 56.60
BUD 180119C00075000 C 01/19/18 75.0 48.50 51.80
BUD 180119C00080000 C 01/19/18 80.0 44.40 47.20
BUD 180119C00085000 C 01/19/18 85.0 40.00 42.80
BUD 180119C00090000 C 01/19/18 90.0 35.70 38.60
BUD 180119C00095000 C 01/19/18 95.0 31.30 34.90
BUD 180119C00100000 C 01/19/18 100.0 27.60 30.80
BUD 180119C00105000 C 01/19/18 105.0 24.20 26.70
BUD 180119C00110000 C 01/19/18 110.0 20.90 23.50
BUD 180119C00115000 C 01/19/18 115.0 18.00 20.70
BUD 180119C00120000 C 01/19/18 120.0 15.10 18.20
BUD 180119C00125000 C 01/19/18 125.0 12.60 15.50
BUD 180119C00130000 C 01/19/18 130.0 10.40 13.40
BUD 180119C00135000 C 01/19/18 135.0 9.10 10.90
BUD 180119C00140000 C 01/19/18 140.0 7.30 9.20
BUD 180119C00145000 C 01/19/18 145.0 5.80 7.80
BUD 180119C00150000 C 01/19/18 150.0 3.90 6.40
BUD 180119C00155000 C 01/19/18 155.0 3.70 5.40
BUD 180119C00160000 C 01/19/18 160.0 3.10 4.50
BUD 180119C00165000 C 01/19/18 165.0 2.50 3.80
BUD 180119C00170000 C 01/19/18 170.0 1.85 3.00
BUD 180119C00175000 C 01/19/18 175.0 1.40 2.50
BUD 180119C00180000 C 01/19/18 180.0 1.25 2.15
BUD 180119C00185000 C 01/19/18 185.0 0.95 1.85
BUD 180119P00060000 P 01/19/18 60.0 0.65 1.60
BUD 180119P00065000 P 01/19/18 65.0 0.95 1.50
BUD 180119P00070000 P 01/19/18 70.0 1.30 2.25
BUD 180119P00075000 P 01/19/18 75.0 1.75 2.70
BUD 180119P00080000 P 01/19/18 80.0 2.00 3.60
BUD 180119P00085000 P 01/19/18 85.0 2.70 4.20
BUD 180119P00090000 P 01/19/18 90.0 3.50 5.10
BUD 180119P00095000 P 01/19/18 95.0 4.50 6.10
BUD 180119P00100000 P 01/19/18 100.0 5.60 7.60
BUD 180119P00105000 P 01/19/18 105.0 7.10 9.00
BUD 180119P00110000 P 01/19/18 110.0 8.80 10.80
BUD 180119P00115000 P 01/19/18 115.0 10.70 13.40
BUD 180119P00120000 P 01/19/18 120.0 12.90 15.20
BUD 180119P00125000 P 01/19/18 125.0 15.30 17.60
BUD 180119P00130000 P 01/19/18 130.0 18.20 20.50
BUD 180119P00135000 P 01/19/18 135.0 21.40 23.80
BUD 180119P00140000 P 01/19/18 140.0 24.80 27.10
BUD 180119P00145000 P 01/19/18 145.0 28.50 30.60
BUD 180119P00150000 P 01/19/18 150.0 31.50 35.00
BUD 180119P00155000 P 01/19/18 155.0 35.30 38.90
BUD 180119P00160000 P 01/19/18 160.0 39.50 43.00
BUD 180119P00165000 P 01/19/18 165.0 43.70 47.30
BUD 180119P00170000 P 01/19/18 170.0 48.10 51.70
BUD 180119P00175000 P 01/19/18 175.0 52.50 56.00
BUD 180119P00180000 P 01/19/18 180.0 57.10 60.50
BUD 180119P00185000 P 01/19/18 185.0 61.90 65.40

OPRA data is delayed 15 minutes.