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 (2015-01-23)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150220C00060000 C 02/20/15 60.0 60.90 63.80
BUD 150220C00065000 C 02/20/15 65.0 55.90 58.80
BUD 150220C00070000 C 02/20/15 70.0 50.90 53.80
BUD 150220C00075000 C 02/20/15 75.0 46.10 50.70
BUD 150220C00080000 C 02/20/15 80.0 41.10 45.80
BUD 150220C00085000 C 02/20/15 85.0 35.90 38.80
BUD 150220C00090000 C 02/20/15 90.0 31.10 34.00
BUD 150220C00095000 C 02/20/15 95.0 26.10 30.50
BUD 150220C00100000 C 02/20/15 100.0 21.20 23.70
BUD 150220C00105000 C 02/20/15 105.0 16.90 18.70
BUD 150220C00110000 C 02/20/15 110.0 12.00 13.80
BUD 150220C00115000 C 02/20/15 115.0 8.10 9.10
BUD 150220C00120000 C 02/20/15 120.0 4.30 4.80
BUD 150220C00125000 C 02/20/15 125.0 1.60 1.80
BUD 150220C00130000 C 02/20/15 130.0 0.25 0.50
BUD 150220C00135000 C 02/20/15 135.0 0.00 0.20
BUD 150220C00140000 C 02/20/15 140.0 0.00 0.15
BUD 150220C00145000 C 02/20/15 145.0 0.00 0.10
BUD 150220C00150000 C 02/20/15 150.0 0.00 0.10
BUD 150220C00155000 C 02/20/15 155.0 0.00 0.05
BUD 150220C00160000 C 02/20/15 160.0 0.00 0.05
BUD 150220C00165000 C 02/20/15 165.0 0.00 0.10
BUD 150220C00170000 C 02/20/15 170.0 0.00 0.05
BUD 150220P00060000 P 02/20/15 60.0 0.00 0.05
BUD 150220P00065000 P 02/20/15 65.0 0.00 0.10
BUD 150220P00070000 P 02/20/15 70.0 0.00 0.05
BUD 150220P00075000 P 02/20/15 75.0 0.00 0.10
BUD 150220P00080000 P 02/20/15 80.0 0.00 0.05
BUD 150220P00085000 P 02/20/15 85.0 0.00 0.10
BUD 150220P00090000 P 02/20/15 90.0 0.00 0.05
BUD 150220P00095000 P 02/20/15 95.0 0.00 0.10
BUD 150220P00100000 P 02/20/15 100.0 0.00 0.15
BUD 150220P00105000 P 02/20/15 105.0 0.00 0.15
BUD 150220P00110000 P 02/20/15 110.0 0.05 0.30
BUD 150220P00115000 P 02/20/15 115.0 0.35 0.45
BUD 150220P00120000 P 02/20/15 120.0 1.10 1.30
BUD 150220P00125000 P 02/20/15 125.0 3.20 3.60
BUD 150220P00130000 P 02/20/15 130.0 6.70 7.60
BUD 150220P00135000 P 02/20/15 135.0 11.40 14.00
BUD 150220P00140000 P 02/20/15 140.0 15.80 18.90
BUD 150220P00145000 P 02/20/15 145.0 19.50 23.90
BUD 150220P00150000 P 02/20/15 150.0 25.00 28.90
BUD 150220P00155000 P 02/20/15 155.0 29.30 33.90
BUD 150220P00160000 P 02/20/15 160.0 34.20 38.90
BUD 150220P00165000 P 02/20/15 165.0 39.20 43.90
BUD 150220P00170000 P 02/20/15 170.0 44.20 48.90
BUD 150320C00060000 C 03/20/15 60.0 60.90 63.90
BUD 150320C00065000 C 03/20/15 65.0 56.10 60.00
BUD 150320C00070000 C 03/20/15 70.0 51.10 55.00
BUD 150320C00075000 C 03/20/15 75.0 46.10 50.00
BUD 150320C00080000 C 03/20/15 80.0 41.10 45.00
BUD 150320C00085000 C 03/20/15 85.0 36.20 38.80
BUD 150320C00090000 C 03/20/15 90.0 31.20 33.80
BUD 150320C00095000 C 03/20/15 95.0 26.10 28.80
BUD 150320C00100000 C 03/20/15 100.0 21.10 24.00
BUD 150320C00105000 C 03/20/15 105.0 17.20 19.10
BUD 150320C00110000 C 03/20/15 110.0 13.10 14.40
BUD 150320C00115000 C 03/20/15 115.0 9.20 10.10
BUD 150320C00120000 C 03/20/15 120.0 5.30 6.30
BUD 150320C00125000 C 03/20/15 125.0 3.10 3.40
BUD 150320C00130000 C 03/20/15 130.0 1.30 1.50
BUD 150320C00135000 C 03/20/15 135.0 0.60 0.70
BUD 150320C00140000 C 03/20/15 140.0 0.05 0.45
BUD 150320C00145000 C 03/20/15 145.0 0.00 0.25
BUD 150320C00150000 C 03/20/15 150.0 0.00 0.20
BUD 150320C00155000 C 03/20/15 155.0 0.00 0.15
BUD 150320C00160000 C 03/20/15 160.0 0.00 0.10
BUD 150320C00165000 C 03/20/15 165.0 0.00 0.10
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 0.10
BUD 150320P00075000 P 03/20/15 75.0 0.00 0.10
BUD 150320P00080000 P 03/20/15 80.0 0.00 0.10
BUD 150320P00085000 P 03/20/15 85.0 0.00 0.10
BUD 150320P00090000 P 03/20/15 90.0 0.00 0.15
BUD 150320P00095000 P 03/20/15 95.0 0.05 0.30
BUD 150320P00100000 P 03/20/15 100.0 0.00 0.30
BUD 150320P00105000 P 03/20/15 105.0 0.15 0.40
BUD 150320P00110000 P 03/20/15 110.0 0.40 0.75
BUD 150320P00115000 P 03/20/15 115.0 1.10 1.35
BUD 150320P00120000 P 03/20/15 120.0 2.40 2.95
BUD 150320P00125000 P 03/20/15 125.0 4.50 5.30
BUD 150320P00130000 P 03/20/15 130.0 7.80 8.70
BUD 150320P00135000 P 03/20/15 135.0 11.70 12.80
BUD 150320P00140000 P 03/20/15 140.0 16.30 19.20
BUD 150320P00145000 P 03/20/15 145.0 21.00 24.10
BUD 150320P00150000 P 03/20/15 150.0 25.00 28.90
BUD 150320P00155000 P 03/20/15 155.0 29.90 33.90
BUD 150320P00160000 P 03/20/15 160.0 34.90 38.90
BUD 150320P00165000 P 03/20/15 165.0 39.80 43.90
BUD 150619C00055000 C 06/19/15 55.0 66.10 70.00
BUD 150619C00060000 C 06/19/15 60.0 61.10 65.00
BUD 150619C00065000 C 06/19/15 65.0 56.20 60.00
BUD 150619C00070000 C 06/19/15 70.0 51.10 55.20
BUD 150619C00075000 C 06/19/15 75.0 46.10 50.10
BUD 150619C00080000 C 06/19/15 80.0 41.20 45.10
BUD 150619C00085000 C 06/19/15 85.0 36.20 40.30
BUD 150619C00090000 C 06/19/15 90.0 31.30 35.70
BUD 150619C00095000 C 06/19/15 95.0 26.10 29.20
BUD 150619C00100000 C 06/19/15 100.0 21.50 24.70
BUD 150619C00105000 C 06/19/15 105.0 18.30 19.50
BUD 150619C00110000 C 06/19/15 110.0 13.80 15.30
BUD 150619C00115000 C 06/19/15 115.0 9.90 11.40
BUD 150619C00120000 C 06/19/15 120.0 7.10 8.00
BUD 150619C00125000 C 06/19/15 125.0 4.60 5.50
BUD 150619C00130000 C 06/19/15 130.0 2.55 3.30
BUD 150619C00135000 C 06/19/15 135.0 1.45 2.00
BUD 150619C00140000 C 06/19/15 140.0 0.80 1.45
BUD 150619C00145000 C 06/19/15 145.0 0.35 0.90
BUD 150619C00150000 C 06/19/15 150.0 0.10 0.60
BUD 150619C00155000 C 06/19/15 155.0 0.05 0.45
BUD 150619P00055000 P 06/19/15 55.0 0.00 0.15
BUD 150619P00060000 P 06/19/15 60.0 0.00 0.10
BUD 150619P00065000 P 06/19/15 65.0 0.00 0.10
BUD 150619P00070000 P 06/19/15 70.0 0.00 0.15
BUD 150619P00075000 P 06/19/15 75.0 0.00 0.20
BUD 150619P00080000 P 06/19/15 80.0 0.00 0.30
BUD 150619P00085000 P 06/19/15 85.0 0.05 0.40
BUD 150619P00090000 P 06/19/15 90.0 0.05 0.55
BUD 150619P00095000 P 06/19/15 95.0 0.25 0.70
BUD 150619P00100000 P 06/19/15 100.0 0.65 1.05
BUD 150619P00105000 P 06/19/15 105.0 1.05 1.50
BUD 150619P00110000 P 06/19/15 110.0 1.90 2.55
BUD 150619P00115000 P 06/19/15 115.0 3.20 3.90
BUD 150619P00120000 P 06/19/15 120.0 4.70 6.00
BUD 150619P00125000 P 06/19/15 125.0 7.60 8.60
BUD 150619P00130000 P 06/19/15 130.0 10.60 12.00
BUD 150619P00135000 P 06/19/15 135.0 14.10 15.80
BUD 150619P00140000 P 06/19/15 140.0 18.50 20.00
BUD 150619P00145000 P 06/19/15 145.0 23.00 24.50
BUD 150619P00150000 P 06/19/15 150.0 27.90 30.60
BUD 150619P00155000 P 06/19/15 155.0 32.20 35.50
BUD 150918C00060000 C 09/18/15 60.0 61.20 65.00
BUD 150918C00065000 C 09/18/15 65.0 56.20 60.00
BUD 150918C00070000 C 09/18/15 70.0 51.20 55.00
BUD 150918C00075000 C 09/18/15 75.0 46.20 50.10
BUD 150918C00080000 C 09/18/15 80.0 41.20 45.20
BUD 150918C00085000 C 09/18/15 85.0 36.30 40.20
BUD 150918C00090000 C 09/18/15 90.0 31.30 35.40
BUD 150918C00095000 C 09/18/15 95.0 26.50 29.40
BUD 150918C00100000 C 09/18/15 100.0 23.30 24.50
BUD 150918C00105000 C 09/18/15 105.0 18.80 20.40
BUD 150918C00110000 C 09/18/15 110.0 14.60 16.00
BUD 150918C00115000 C 09/18/15 115.0 11.00 12.50
BUD 150918C00120000 C 09/18/15 120.0 8.40 9.60
BUD 150918C00125000 C 09/18/15 125.0 6.30 6.80
BUD 150918C00130000 C 09/18/15 130.0 4.40 4.80
BUD 150918C00135000 C 09/18/15 135.0 2.55 3.40
BUD 150918C00140000 C 09/18/15 140.0 1.75 2.25
BUD 150918C00145000 C 09/18/15 145.0 1.10 1.60
BUD 150918C00150000 C 09/18/15 150.0 0.70 1.10
BUD 150918C00155000 C 09/18/15 155.0 0.35 0.80
BUD 150918C00160000 C 09/18/15 160.0 0.10 0.60
BUD 150918C00165000 C 09/18/15 165.0 0.05 0.50
BUD 150918C00170000 C 09/18/15 170.0 0.05 0.45
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.40
BUD 150918P00060000 P 09/18/15 60.0 0.00 0.15
BUD 150918P00065000 P 09/18/15 65.0 0.00 0.25
BUD 150918P00070000 P 09/18/15 70.0 0.00 0.30
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.40
BUD 150918P00080000 P 09/18/15 80.0 0.05 0.55
BUD 150918P00085000 P 09/18/15 85.0 0.15 0.65
BUD 150918P00090000 P 09/18/15 90.0 0.35 0.85
BUD 150918P00095000 P 09/18/15 95.0 0.70 1.20
BUD 150918P00100000 P 09/18/15 100.0 1.20 1.75
BUD 150918P00105000 P 09/18/15 105.0 1.95 2.70
BUD 150918P00110000 P 09/18/15 110.0 3.00 4.00
BUD 150918P00115000 P 09/18/15 115.0 4.70 5.50
BUD 150918P00120000 P 09/18/15 120.0 6.70 7.70
BUD 150918P00125000 P 09/18/15 125.0 9.10 10.40
BUD 150918P00130000 P 09/18/15 130.0 12.20 13.60
BUD 150918P00135000 P 09/18/15 135.0 15.90 17.20
BUD 150918P00140000 P 09/18/15 140.0 20.00 20.90
BUD 150918P00145000 P 09/18/15 145.0 24.00 25.40
BUD 150918P00150000 P 09/18/15 150.0 28.50 29.80
BUD 150918P00155000 P 09/18/15 155.0 33.20 34.40
BUD 150918P00160000 P 09/18/15 160.0 37.60 40.50
BUD 150918P00165000 P 09/18/15 165.0 42.20 45.60
BUD 150918P00170000 P 09/18/15 170.0 47.00 50.40
BUD 150918P00175000 P 09/18/15 175.0 52.00 55.40
BUD 160115C00060000 C 01/15/16 60.0 60.90 65.40
BUD 160115C00065000 C 01/15/16 65.0 56.00 60.80
BUD 160115C00070000 C 01/15/16 70.0 51.00 55.80
BUD 160115C00075000 C 01/15/16 75.0 46.00 50.80
BUD 160115C00080000 C 01/15/16 80.0 41.10 45.80
BUD 160115C00085000 C 01/15/16 85.0 36.10 41.00
BUD 160115C00090000 C 01/15/16 90.0 32.30 35.00
BUD 160115C00095000 C 01/15/16 95.0 27.10 30.00
BUD 160115C00100000 C 01/15/16 100.0 23.50 25.60
BUD 160115C00105000 C 01/15/16 105.0 18.10 21.80
BUD 160115C00110000 C 01/15/16 110.0 14.40 17.90
BUD 160115C00115000 C 01/15/16 115.0 11.10 14.60
BUD 160115C00120000 C 01/15/16 120.0 9.00 11.60
BUD 160115C00125000 C 01/15/16 125.0 6.60 9.60
BUD 160115C00130000 C 01/15/16 130.0 4.90 7.70
BUD 160115C00135000 C 01/15/16 135.0 3.40 6.10
BUD 160115C00140000 C 01/15/16 140.0 2.20 4.10
BUD 160115C00145000 C 01/15/16 145.0 1.70 3.00
BUD 160115C00150000 C 01/15/16 150.0 1.05 2.40
BUD 160115C00155000 C 01/15/16 155.0 0.65 1.75
BUD 160115C00160000 C 01/15/16 160.0 0.40 1.35
BUD 160115C00165000 C 01/15/16 165.0 0.15 1.00
BUD 160115C00170000 C 01/15/16 170.0 0.00 1.00
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.55
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.70
BUD 160115P00070000 P 01/15/16 70.0 0.00 0.90
BUD 160115P00075000 P 01/15/16 75.0 0.05 1.00
BUD 160115P00080000 P 01/15/16 80.0 0.05 1.00
BUD 160115P00085000 P 01/15/16 85.0 0.30 1.25
BUD 160115P00090000 P 01/15/16 90.0 0.70 1.70
BUD 160115P00095000 P 01/15/16 95.0 1.20 2.20
BUD 160115P00100000 P 01/15/16 100.0 2.00 3.10
BUD 160115P00105000 P 01/15/16 105.0 2.70 4.30
BUD 160115P00110000 P 01/15/16 110.0 4.20 5.80
BUD 160115P00115000 P 01/15/16 115.0 5.80 7.80
BUD 160115P00120000 P 01/15/16 120.0 7.80 10.20
BUD 160115P00125000 P 01/15/16 125.0 10.20 13.40
BUD 160115P00130000 P 01/15/16 130.0 13.10 16.60
BUD 160115P00135000 P 01/15/16 135.0 16.70 20.10
BUD 160115P00140000 P 01/15/16 140.0 20.50 24.00
BUD 160115P00145000 P 01/15/16 145.0 24.70 28.00
BUD 160115P00150000 P 01/15/16 150.0 28.30 32.20
BUD 160115P00155000 P 01/15/16 155.0 32.60 36.80
BUD 160115P00160000 P 01/15/16 160.0 37.40 41.40
BUD 160115P00165000 P 01/15/16 165.0 42.30 46.00
BUD 160115P00170000 P 01/15/16 170.0 46.30 50.80
BUD 170120C00065000 C 01/20/17 65.0 56.00 60.70
BUD 170120C00070000 C 01/20/17 70.0 51.00 55.70
BUD 170120C00075000 C 01/20/17 75.0 46.00 50.80
BUD 170120C00080000 C 01/20/17 80.0 41.10 45.80
BUD 170120C00085000 C 01/20/17 85.0 36.60 41.10
BUD 170120C00090000 C 01/20/17 90.0 32.30 35.50
BUD 170120C00095000 C 01/20/17 95.0 27.90 31.40
BUD 170120C00100000 C 01/20/17 100.0 23.60 27.40
BUD 170120C00105000 C 01/20/17 105.0 19.80 23.90
BUD 170120C00110000 C 01/20/17 110.0 16.60 20.40
BUD 170120C00115000 C 01/20/17 115.0 13.60 17.50
BUD 170120C00120000 C 01/20/17 120.0 11.70 15.00
BUD 170120C00125000 C 01/20/17 125.0 9.50 13.20
BUD 170120C00130000 C 01/20/17 130.0 7.80 10.60
BUD 170120C00135000 C 01/20/17 135.0 6.20 9.10
BUD 170120C00140000 C 01/20/17 140.0 5.00 7.60
BUD 170120C00145000 C 01/20/17 145.0 4.10 7.00
BUD 170120C00150000 C 01/20/17 150.0 3.30 5.30
BUD 170120C00155000 C 01/20/17 155.0 2.60 4.40
BUD 170120P00065000 P 01/20/17 65.0 0.35 0.95
BUD 170120P00070000 P 01/20/17 70.0 0.70 1.25
BUD 170120P00075000 P 01/20/17 75.0 0.60 1.70
BUD 170120P00080000 P 01/20/17 80.0 1.80 2.35
BUD 170120P00085000 P 01/20/17 85.0 0.60 4.00
BUD 170120P00090000 P 01/20/17 90.0 2.40 4.40
BUD 170120P00095000 P 01/20/17 95.0 3.70 6.10
BUD 170120P00100000 P 01/20/17 100.0 5.00 7.60
BUD 170120P00105000 P 01/20/17 105.0 6.40 9.30
BUD 170120P00110000 P 01/20/17 110.0 8.30 11.30
BUD 170120P00115000 P 01/20/17 115.0 10.10 13.60
BUD 170120P00120000 P 01/20/17 120.0 12.70 16.10
BUD 170120P00125000 P 01/20/17 125.0 15.10 19.00
BUD 170120P00130000 P 01/20/17 130.0 18.10 22.10
BUD 170120P00135000 P 01/20/17 135.0 21.00 25.40
BUD 170120P00140000 P 01/20/17 140.0 24.60 28.80
BUD 170120P00145000 P 01/20/17 145.0 28.40 32.60
BUD 170120P00150000 P 01/20/17 150.0 32.50 36.60
BUD 170120P00155000 P 01/20/17 155.0 36.60 41.00

OPRA data is delayed 15 minutes.