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 (2014-10-24)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 141220C00070000 C 12/20/14 70.0 42.20 45.90
BUD 141220C00075000 C 12/20/14 75.0 37.20 40.90
BUD 141220C00080000 C 12/20/14 80.0 32.20 36.00
BUD 141220C00085000 C 12/20/14 85.0 27.20 30.90
BUD 141220C00090000 C 12/20/14 90.0 22.20 26.40
BUD 141220C00095000 C 12/20/14 95.0 17.50 20.90
BUD 141220C00100000 C 12/20/14 100.0 12.50 15.90
BUD 141220C00105000 C 12/20/14 105.0 9.10 9.90
BUD 141220C00110000 C 12/20/14 110.0 4.10 4.90
BUD 141220C00115000 C 12/20/14 115.0 0.00 0.45
BUD 141220C00120000 C 12/20/14 120.0 0.00 0.10
BUD 141220C00125000 C 12/20/14 125.0 0.00 0.10
BUD 141220C00130000 C 12/20/14 130.0 0.00 0.10
BUD 141220C00135000 C 12/20/14 135.0 0.00 0.10
BUD 141220C00140000 C 12/20/14 140.0 0.00 0.10
BUD 141220C00145000 C 12/20/14 145.0 0.00 0.10
BUD 141220C00150000 C 12/20/14 150.0 0.00 0.10
BUD 141220C00155000 C 12/20/14 155.0 0.00 0.10
BUD 141220C00160000 C 12/20/14 160.0 0.00 0.10
BUD 141220P00070000 P 12/20/14 70.0 0.00 0.10
BUD 141220P00075000 P 12/20/14 75.0 0.00 0.10
BUD 141220P00080000 P 12/20/14 80.0 0.00 0.10
BUD 141220P00085000 P 12/20/14 85.0 0.00 0.10
BUD 141220P00090000 P 12/20/14 90.0 0.00 0.10
BUD 141220P00095000 P 12/20/14 95.0 0.00 0.10
BUD 141220P00100000 P 12/20/14 100.0 0.00 0.10
BUD 141220P00105000 P 12/20/14 105.0 0.00 0.10
BUD 141220P00110000 P 12/20/14 110.0 0.00 0.10
BUD 141220P00115000 P 12/20/14 115.0 0.40 0.95
BUD 141220P00120000 P 12/20/14 120.0 4.10 6.90
BUD 141220P00125000 P 12/20/14 125.0 9.10 10.90
BUD 141220P00130000 P 12/20/14 130.0 14.10 16.00
BUD 141220P00135000 P 12/20/14 135.0 19.10 22.50
BUD 141220P00140000 P 12/20/14 140.0 24.00 27.40
BUD 141220P00145000 P 12/20/14 145.0 29.00 32.40
BUD 141220P00150000 P 12/20/14 150.0 34.00 37.90
BUD 141220P00155000 P 12/20/14 155.0 39.00 42.90
BUD 141220P00160000 P 12/20/14 160.0 44.00 47.90
BUD 150117C00060000 C 01/17/15 60.0 52.20 55.90
BUD 150117C00065000 C 01/17/15 65.0 47.20 50.90
BUD 150117C00070000 C 01/17/15 70.0 42.20 45.90
BUD 150117C00075000 C 01/17/15 75.0 37.20 41.10
BUD 150117C00080000 C 01/17/15 80.0 32.70 35.90
BUD 150117C00085000 C 01/17/15 85.0 27.70 31.10
BUD 150117C00090000 C 01/17/15 90.0 23.20 25.40
BUD 150117C00095000 C 01/17/15 95.0 18.30 20.50
BUD 150117C00100000 C 01/17/15 100.0 13.60 15.60
BUD 150117C00105000 C 01/17/15 105.0 9.50 10.20
BUD 150117C00110000 C 01/17/15 110.0 5.20 5.90
BUD 150117C00115000 C 01/17/15 115.0 2.10 2.35
BUD 150117C00120000 C 01/17/15 120.0 0.70 0.85
BUD 150117C00125000 C 01/17/15 125.0 0.15 0.45
BUD 150117C00130000 C 01/17/15 130.0 0.00 0.30
BUD 150117C00135000 C 01/17/15 135.0 0.00 0.25
BUD 150117C00140000 C 01/17/15 140.0 0.00 0.20
BUD 150117C00145000 C 01/17/15 145.0 0.00 0.15
BUD 150117C00150000 C 01/17/15 150.0 0.00 0.10
BUD 150117C00155000 C 01/17/15 155.0 0.00 0.05
BUD 150117C00160000 C 01/17/15 160.0 0.00 0.05
BUD 150117C00165000 C 01/17/15 165.0 0.00 0.05
BUD 150117C00170000 C 01/17/15 170.0 0.00 0.05
BUD 150117P00060000 P 01/17/15 60.0 0.00 0.05
BUD 150117P00065000 P 01/17/15 65.0 0.00 0.05
BUD 150117P00070000 P 01/17/15 70.0 0.00 0.05
BUD 150117P00075000 P 01/17/15 75.0 0.00 0.05
BUD 150117P00080000 P 01/17/15 80.0 0.00 0.05
BUD 150117P00085000 P 01/17/15 85.0 0.00 0.05
BUD 150117P00090000 P 01/17/15 90.0 0.00 0.15
BUD 150117P00095000 P 01/17/15 95.0 0.00 0.25
BUD 150117P00100000 P 01/17/15 100.0 0.05 0.30
BUD 150117P00105000 P 01/17/15 105.0 0.25 0.50
BUD 150117P00110000 P 01/17/15 110.0 0.80 1.05
BUD 150117P00115000 P 01/17/15 115.0 2.60 2.95
BUD 150117P00120000 P 01/17/15 120.0 6.00 6.70
BUD 150117P00125000 P 01/17/15 125.0 10.50 11.10
BUD 150117P00130000 P 01/17/15 130.0 14.80 17.20
BUD 150117P00135000 P 01/17/15 135.0 19.80 21.90
BUD 150117P00140000 P 01/17/15 140.0 24.20 27.40
BUD 150117P00145000 P 01/17/15 145.0 29.00 32.70
BUD 150117P00150000 P 01/17/15 150.0 34.00 37.90
BUD 150117P00155000 P 01/17/15 155.0 38.80 42.90
BUD 150117P00160000 P 01/17/15 160.0 43.90 47.70
BUD 150117P00165000 P 01/17/15 165.0 48.90 52.90
BUD 150117P00170000 P 01/17/15 170.0 53.90 58.10
BUD 150320C00060000 C 03/20/15 60.0 52.40 56.00
BUD 150320C00065000 C 03/20/15 65.0 47.30 51.00
BUD 150320C00070000 C 03/20/15 70.0 42.60 45.50
BUD 150320C00075000 C 03/20/15 75.0 37.70 41.10
BUD 150320C00080000 C 03/20/15 80.0 32.70 35.50
BUD 150320C00085000 C 03/20/15 85.0 27.80 30.60
BUD 150320C00090000 C 03/20/15 90.0 22.90 25.70
BUD 150320C00095000 C 03/20/15 95.0 19.40 20.60
BUD 150320C00100000 C 03/20/15 100.0 14.90 16.00
BUD 150320C00105000 C 03/20/15 105.0 10.70 11.70
BUD 150320C00110000 C 03/20/15 110.0 7.10 7.70
BUD 150320C00115000 C 03/20/15 115.0 4.40 5.00
BUD 150320C00120000 C 03/20/15 120.0 2.45 3.00
BUD 150320C00125000 C 03/20/15 125.0 1.25 1.60
BUD 150320C00130000 C 03/20/15 130.0 0.60 0.80
BUD 150320C00135000 C 03/20/15 135.0 0.20 0.65
BUD 150320C00140000 C 03/20/15 140.0 0.05 0.45
BUD 150320C00145000 C 03/20/15 145.0 0.00 0.30
BUD 150320C00150000 C 03/20/15 150.0 0.00 0.25
BUD 150320C00155000 C 03/20/15 155.0 0.00 0.25
BUD 150320C00160000 C 03/20/15 160.0 0.00 0.25
BUD 150320C00165000 C 03/20/15 165.0 0.00 0.25
BUD 150320P00060000 P 03/20/15 60.0 0.00 0.05
BUD 150320P00065000 P 03/20/15 65.0 0.00 0.05
BUD 150320P00070000 P 03/20/15 70.0 0.00 0.10
BUD 150320P00075000 P 03/20/15 75.0 0.00 0.20
BUD 150320P00080000 P 03/20/15 80.0 0.00 0.25
BUD 150320P00085000 P 03/20/15 85.0 0.05 0.35
BUD 150320P00090000 P 03/20/15 90.0 0.05 0.50
BUD 150320P00095000 P 03/20/15 95.0 0.30 0.70
BUD 150320P00100000 P 03/20/15 100.0 0.70 1.15
BUD 150320P00105000 P 03/20/15 105.0 1.50 1.85
BUD 150320P00110000 P 03/20/15 110.0 2.80 3.30
BUD 150320P00115000 P 03/20/15 115.0 4.90 5.40
BUD 150320P00120000 P 03/20/15 120.0 7.70 8.50
BUD 150320P00125000 P 03/20/15 125.0 11.50 12.50
BUD 150320P00130000 P 03/20/15 130.0 15.80 16.70
BUD 150320P00135000 P 03/20/15 135.0 20.40 21.40
BUD 150320P00140000 P 03/20/15 140.0 24.80 27.60
BUD 150320P00145000 P 03/20/15 145.0 29.70 32.50
BUD 150320P00150000 P 03/20/15 150.0 34.70 37.40
BUD 150320P00155000 P 03/20/15 155.0 39.70 42.40
BUD 150320P00160000 P 03/20/15 160.0 44.70 47.30
BUD 150320P00165000 P 03/20/15 165.0 49.00 52.40
BUD 150619C00055000 C 06/19/15 55.0 57.00 61.00
BUD 150619C00060000 C 06/19/15 60.0 52.10 56.00
BUD 150619C00065000 C 06/19/15 65.0 47.10 50.90
BUD 150619C00070000 C 06/19/15 70.0 43.10 45.30
BUD 150619C00075000 C 06/19/15 75.0 37.80 40.40
BUD 150619C00080000 C 06/19/15 80.0 32.90 35.40
BUD 150619C00085000 C 06/19/15 85.0 27.90 30.70
BUD 150619C00090000 C 06/19/15 90.0 23.20 26.20
BUD 150619C00095000 C 06/19/15 95.0 19.70 21.10
BUD 150619C00100000 C 06/19/15 100.0 15.40 16.70
BUD 150619C00105000 C 06/19/15 105.0 11.60 12.60
BUD 150619C00110000 C 06/19/15 110.0 8.30 9.50
BUD 150619C00115000 C 06/19/15 115.0 5.60 6.70
BUD 150619C00120000 C 06/19/15 120.0 3.70 4.50
BUD 150619C00125000 C 06/19/15 125.0 2.20 3.00
BUD 150619C00130000 C 06/19/15 130.0 1.35 2.05
BUD 150619C00135000 C 06/19/15 135.0 0.65 1.35
BUD 150619C00140000 C 06/19/15 140.0 0.45 0.95
BUD 150619C00145000 C 06/19/15 145.0 0.25 0.70
BUD 150619C00150000 C 06/19/15 150.0 0.15 0.55
BUD 150619C00155000 C 06/19/15 155.0 0.05 0.50
BUD 150619P00055000 P 06/19/15 55.0 0.00 0.10
BUD 150619P00060000 P 06/19/15 60.0 0.00 0.15
BUD 150619P00065000 P 06/19/15 65.0 0.00 0.25
BUD 150619P00070000 P 06/19/15 70.0 0.00 0.35
BUD 150619P00075000 P 06/19/15 75.0 0.05 0.45
BUD 150619P00080000 P 06/19/15 80.0 0.10 0.50
BUD 150619P00085000 P 06/19/15 85.0 0.30 0.70
BUD 150619P00090000 P 06/19/15 90.0 0.75 1.05
BUD 150619P00095000 P 06/19/15 95.0 1.15 1.75
BUD 150619P00100000 P 06/19/15 100.0 2.00 2.70
BUD 150619P00105000 P 06/19/15 105.0 3.20 4.00
BUD 150619P00110000 P 06/19/15 110.0 5.00 5.90
BUD 150619P00115000 P 06/19/15 115.0 7.50 8.40
BUD 150619P00120000 P 06/19/15 120.0 10.20 11.50
BUD 150619P00125000 P 06/19/15 125.0 13.90 15.20
BUD 150619P00130000 P 06/19/15 130.0 17.80 19.40
BUD 150619P00135000 P 06/19/15 135.0 22.20 23.80
BUD 150619P00140000 P 06/19/15 140.0 26.80 28.30
BUD 150619P00145000 P 06/19/15 145.0 31.50 33.20
BUD 150619P00150000 P 06/19/15 150.0 35.50 38.90
BUD 150619P00155000 P 06/19/15 155.0 40.40 44.00
BUD 160115C00060000 C 01/15/16 60.0 52.20 56.80
BUD 160115C00065000 C 01/15/16 65.0 47.30 51.80
BUD 160115C00070000 C 01/15/16 70.0 42.50 46.00
BUD 160115C00075000 C 01/15/16 75.0 37.70 41.20
BUD 160115C00080000 C 01/15/16 80.0 32.70 36.20
BUD 160115C00085000 C 01/15/16 85.0 28.90 31.20
BUD 160115C00090000 C 01/15/16 90.0 25.00 26.90
BUD 160115C00095000 C 01/15/16 95.0 19.70 22.30
BUD 160115C00100000 C 01/15/16 100.0 15.80 18.60
BUD 160115C00105000 C 01/15/16 105.0 12.30 15.10
BUD 160115C00110000 C 01/15/16 110.0 9.70 12.30
BUD 160115C00115000 C 01/15/16 115.0 7.40 9.60
BUD 160115C00120000 C 01/15/16 120.0 5.50 7.30
BUD 160115C00125000 C 01/15/16 125.0 4.10 5.50
BUD 160115C00130000 C 01/15/16 130.0 2.90 4.20
BUD 160115C00135000 C 01/15/16 135.0 2.00 3.00
BUD 160115C00140000 C 01/15/16 140.0 1.60 2.30
BUD 160115C00145000 C 01/15/16 145.0 1.05 1.75
BUD 160115C00150000 C 01/15/16 150.0 0.70 1.40
BUD 160115C00155000 C 01/15/16 155.0 0.45 0.95
BUD 160115C00160000 C 01/15/16 160.0 0.25 0.95
BUD 160115C00165000 C 01/15/16 165.0 0.15 0.95
BUD 160115C00170000 C 01/15/16 170.0 0.05 0.95
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.60
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.70
BUD 160115P00070000 P 01/15/16 70.0 0.05 0.55
BUD 160115P00075000 P 01/15/16 75.0 0.30 1.15
BUD 160115P00080000 P 01/15/16 80.0 0.65 1.50
BUD 160115P00085000 P 01/15/16 85.0 1.05 2.00
BUD 160115P00090000 P 01/15/16 90.0 1.90 2.75
BUD 160115P00095000 P 01/15/16 95.0 2.60 4.10
BUD 160115P00100000 P 01/15/16 100.0 4.20 5.50
BUD 160115P00105000 P 01/15/16 105.0 5.80 7.50
BUD 160115P00110000 P 01/15/16 110.0 7.80 9.70
BUD 160115P00115000 P 01/15/16 115.0 10.30 13.20
BUD 160115P00120000 P 01/15/16 120.0 13.10 16.00
BUD 160115P00125000 P 01/15/16 125.0 16.30 19.00
BUD 160115P00130000 P 01/15/16 130.0 19.40 23.20
BUD 160115P00135000 P 01/15/16 135.0 24.00 27.00
BUD 160115P00140000 P 01/15/16 140.0 27.90 31.20
BUD 160115P00145000 P 01/15/16 145.0 31.50 35.60
BUD 160115P00150000 P 01/15/16 150.0 36.40 40.00
BUD 160115P00155000 P 01/15/16 155.0 40.70 44.80
BUD 160115P00160000 P 01/15/16 160.0 45.40 49.40
BUD 160115P00165000 P 01/15/16 165.0 50.50 54.80
BUD 160115P00170000 P 01/15/16 170.0 55.20 59.60
BUD 170120C00065000 C 01/20/17 65.0 47.30 51.80
BUD 170120C00070000 C 01/20/17 70.0 42.30 46.80
BUD 170120C00075000 C 01/20/17 75.0 37.50 42.00
BUD 170120C00080000 C 01/20/17 80.0 33.60 37.20
BUD 170120C00085000 C 01/20/17 85.0 29.20 33.00
BUD 170120C00090000 C 01/20/17 90.0 24.90 29.00
BUD 170120C00095000 C 01/20/17 95.0 20.80 25.00
BUD 170120C00100000 C 01/20/17 100.0 17.50 22.00
BUD 170120C00105000 C 01/20/17 105.0 14.50 18.20
BUD 170120C00110000 C 01/20/17 110.0 11.90 15.50
BUD 170120C00115000 C 01/20/17 115.0 9.40 13.20
BUD 170120C00120000 C 01/20/17 120.0 8.20 11.00
BUD 170120C00125000 C 01/20/17 125.0 6.70 9.20
BUD 170120C00130000 C 01/20/17 130.0 5.30 8.00
BUD 170120C00135000 C 01/20/17 135.0 3.20 6.30
BUD 170120C00140000 C 01/20/17 140.0 3.60 5.00
BUD 170120C00145000 C 01/20/17 145.0 2.50 4.10
BUD 170120C00150000 C 01/20/17 150.0 2.20 3.40
BUD 170120C00155000 C 01/20/17 155.0 1.65 4.60
BUD 170120P00065000 P 01/20/17 65.0 0.55 1.45
BUD 170120P00070000 P 01/20/17 70.0 0.95 1.50
BUD 170120P00075000 P 01/20/17 75.0 1.55 2.45
BUD 170120P00080000 P 01/20/17 80.0 2.20 3.40
BUD 170120P00085000 P 01/20/17 85.0 3.00 4.70
BUD 170120P00090000 P 01/20/17 90.0 4.30 6.10
BUD 170120P00095000 P 01/20/17 95.0 5.70 7.90
BUD 170120P00100000 P 01/20/17 100.0 7.50 10.40
BUD 170120P00105000 P 01/20/17 105.0 9.70 12.60
BUD 170120P00110000 P 01/20/17 110.0 11.50 14.80
BUD 170120P00115000 P 01/20/17 115.0 14.30 17.60
BUD 170120P00120000 P 01/20/17 120.0 17.30 21.00
BUD 170120P00125000 P 01/20/17 125.0 20.20 24.00
BUD 170120P00130000 P 01/20/17 130.0 23.80 27.60
BUD 170120P00135000 P 01/20/17 135.0 27.50 31.30
BUD 170120P00140000 P 01/20/17 140.0 31.20 35.20
BUD 170120P00145000 P 01/20/17 145.0 35.30 39.30
BUD 170120P00150000 P 01/20/17 150.0 39.10 43.40
BUD 170120P00155000 P 01/20/17 155.0 43.50 47.80

OPRA data is delayed 15 minutes.