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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150417C00065000 C 04/17/15 65.0 55.30 59.00
BUD 150417C00070000 C 04/17/15 70.0 50.30 53.80
BUD 150417C00075000 C 04/17/15 75.0 45.30 49.00
BUD 150417C00080000 C 04/17/15 80.0 40.30 44.00
BUD 150417C00085000 C 04/17/15 85.0 35.30 39.00
BUD 150417C00090000 C 04/17/15 90.0 30.50 34.00
BUD 150417C00095000 C 04/17/15 95.0 25.50 28.60
BUD 150417C00100000 C 04/17/15 100.0 20.60 23.60
BUD 150417C00105000 C 04/17/15 105.0 15.60 18.10
BUD 150417C00110000 C 04/17/15 110.0 12.50 13.10
BUD 150417C00115000 C 04/17/15 115.0 7.80 8.30
BUD 150417C00120000 C 04/17/15 120.0 3.90 4.30
BUD 150417C00125000 C 04/17/15 125.0 1.45 1.65
BUD 150417C00130000 C 04/17/15 130.0 0.40 0.55
BUD 150417C00135000 C 04/17/15 135.0 0.10 0.20
BUD 150417C00140000 C 04/17/15 140.0 0.00 0.20
BUD 150417C00145000 C 04/17/15 145.0 0.00 0.15
BUD 150417C00150000 C 04/17/15 150.0 0.00 0.10
BUD 150417C00155000 C 04/17/15 155.0 0.00 0.10
BUD 150417C00160000 C 04/17/15 160.0 0.00 0.05
BUD 150417C00165000 C 04/17/15 165.0 0.00 0.05
BUD 150417C00170000 C 04/17/15 170.0 0.00 0.05
BUD 150417C00175000 C 04/17/15 175.0 0.00 0.05
BUD 150417C00180000 C 04/17/15 180.0 0.00 0.05
BUD 150417C00185000 C 04/17/15 185.0 0.00 0.05
BUD 150417P00065000 P 04/17/15 65.0 0.00 0.05
BUD 150417P00070000 P 04/17/15 70.0 0.00 0.05
BUD 150417P00075000 P 04/17/15 75.0 0.00 0.05
BUD 150417P00080000 P 04/17/15 80.0 0.00 0.05
BUD 150417P00085000 P 04/17/15 85.0 0.00 0.05
BUD 150417P00090000 P 04/17/15 90.0 0.00 0.05
BUD 150417P00095000 P 04/17/15 95.0 0.00 0.10
BUD 150417P00100000 P 04/17/15 100.0 0.00 0.10
BUD 150417P00105000 P 04/17/15 105.0 0.00 0.20
BUD 150417P00110000 P 04/17/15 110.0 0.05 0.20
BUD 150417P00115000 P 04/17/15 115.0 0.35 0.45
BUD 150417P00120000 P 04/17/15 120.0 1.30 1.50
BUD 150417P00125000 P 04/17/15 125.0 3.60 4.10
BUD 150417P00130000 P 04/17/15 130.0 7.50 8.00
BUD 150417P00135000 P 04/17/15 135.0 12.20 12.70
BUD 150417P00140000 P 04/17/15 140.0 16.50 17.80
BUD 150417P00145000 P 04/17/15 145.0 21.50 22.80
BUD 150417P00150000 P 04/17/15 150.0 26.30 28.00
BUD 150417P00155000 P 04/17/15 155.0 31.10 33.00
BUD 150417P00160000 P 04/17/15 160.0 36.10 38.00
BUD 150417P00165000 P 04/17/15 165.0 41.10 43.00
BUD 150417P00170000 P 04/17/15 170.0 46.10 48.00
BUD 150417P00175000 P 04/17/15 175.0 51.10 53.00
BUD 150417P00180000 P 04/17/15 180.0 56.10 59.80
BUD 150417P00185000 P 04/17/15 185.0 60.20 63.00
BUD 150515C00065000 C 05/15/15 65.0 55.60 59.50
BUD 150515C00070000 C 05/15/15 70.0 50.60 54.70
BUD 150515C00075000 C 05/15/15 75.0 45.60 49.50
BUD 150515C00080000 C 05/15/15 80.0 40.50 43.90
BUD 150515C00085000 C 05/15/15 85.0 35.60 39.50
BUD 150515C00090000 C 05/15/15 90.0 30.70 33.30
BUD 150515C00095000 C 05/15/15 95.0 25.70 28.60
BUD 150515C00100000 C 05/15/15 100.0 20.70 23.60
BUD 150515C00105000 C 05/15/15 105.0 17.60 18.10
BUD 150515C00110000 C 05/15/15 110.0 12.80 13.40
BUD 150515C00115000 C 05/15/15 115.0 8.50 8.90
BUD 150515C00120000 C 05/15/15 120.0 5.00 5.30
BUD 150515C00125000 C 05/15/15 125.0 2.60 2.80
BUD 150515C00130000 C 05/15/15 130.0 1.25 1.45
BUD 150515C00135000 C 05/15/15 135.0 0.55 0.70
BUD 150515C00140000 C 05/15/15 140.0 0.20 0.35
BUD 150515C00145000 C 05/15/15 145.0 0.05 0.25
BUD 150515C00150000 C 05/15/15 150.0 0.00 0.25
BUD 150515C00155000 C 05/15/15 155.0 0.00 0.25
BUD 150515C00160000 C 05/15/15 160.0 0.00 0.20
BUD 150515C00165000 C 05/15/15 165.0 0.00 0.15
BUD 150515C00170000 C 05/15/15 170.0 0.00 0.10
BUD 150515C00175000 C 05/15/15 175.0 0.00 0.10
BUD 150515C00180000 C 05/15/15 180.0 0.00 0.10
BUD 150515P00065000 P 05/15/15 65.0 0.00 0.05
BUD 150515P00070000 P 05/15/15 70.0 0.00 0.05
BUD 150515P00075000 P 05/15/15 75.0 0.00 0.05
BUD 150515P00080000 P 05/15/15 80.0 0.00 0.10
BUD 150515P00085000 P 05/15/15 85.0 0.00 0.10
BUD 150515P00090000 P 05/15/15 90.0 0.00 0.20
BUD 150515P00095000 P 05/15/15 95.0 0.05 0.25
BUD 150515P00100000 P 05/15/15 100.0 0.15 0.25
BUD 150515P00105000 P 05/15/15 105.0 0.30 0.45
BUD 150515P00110000 P 05/15/15 110.0 0.75 0.95
BUD 150515P00115000 P 05/15/15 115.0 1.75 1.95
BUD 150515P00120000 P 05/15/15 120.0 3.60 3.90
BUD 150515P00125000 P 05/15/15 125.0 6.50 6.80
BUD 150515P00130000 P 05/15/15 130.0 10.20 10.60
BUD 150515P00135000 P 05/15/15 135.0 14.60 15.00
BUD 150515P00140000 P 05/15/15 140.0 19.00 19.80
BUD 150515P00145000 P 05/15/15 145.0 23.70 26.30
BUD 150515P00150000 P 05/15/15 150.0 28.50 31.20
BUD 150515P00155000 P 05/15/15 155.0 32.70 36.20
BUD 150515P00160000 P 05/15/15 160.0 37.60 41.20
BUD 150515P00165000 P 05/15/15 165.0 42.40 46.30
BUD 150515P00170000 P 05/15/15 170.0 47.70 51.20
BUD 150515P00175000 P 05/15/15 175.0 52.90 56.30
BUD 150515P00180000 P 05/15/15 180.0 58.00 61.30
BUD 150619C00055000 C 06/19/15 55.0 65.40 69.40
BUD 150619C00060000 C 06/19/15 60.0 60.40 64.40
BUD 150619C00065000 C 06/19/15 65.0 55.60 58.80
BUD 150619C00070000 C 06/19/15 70.0 50.40 53.50
BUD 150619C00075000 C 06/19/15 75.0 45.60 48.90
BUD 150619C00080000 C 06/19/15 80.0 40.40 43.70
BUD 150619C00085000 C 06/19/15 85.0 35.40 38.70
BUD 150619C00090000 C 06/19/15 90.0 30.70 33.50
BUD 150619C00095000 C 06/19/15 95.0 25.70 28.50
BUD 150619C00100000 C 06/19/15 100.0 20.70 23.60
BUD 150619C00105000 C 06/19/15 105.0 17.50 18.30
BUD 150619C00110000 C 06/19/15 110.0 13.00 13.50
BUD 150619C00115000 C 06/19/15 115.0 9.00 9.40
BUD 150619C00120000 C 06/19/15 120.0 5.80 6.10
BUD 150619C00125000 C 06/19/15 125.0 3.50 3.80
BUD 150619C00130000 C 06/19/15 130.0 2.00 2.20
BUD 150619C00135000 C 06/19/15 135.0 1.10 1.25
BUD 150619C00140000 C 06/19/15 140.0 0.55 0.70
BUD 150619C00145000 C 06/19/15 145.0 0.25 0.40
BUD 150619C00150000 C 06/19/15 150.0 0.10 0.25
BUD 150619C00155000 C 06/19/15 155.0 0.05 0.25
BUD 150619P00055000 P 06/19/15 55.0 0.00 0.05
BUD 150619P00060000 P 06/19/15 60.0 0.00 0.05
BUD 150619P00065000 P 06/19/15 65.0 0.00 0.05
BUD 150619P00070000 P 06/19/15 70.0 0.00 0.10
BUD 150619P00075000 P 06/19/15 75.0 0.00 0.10
BUD 150619P00080000 P 06/19/15 80.0 0.00 0.10
BUD 150619P00085000 P 06/19/15 85.0 0.05 0.10
BUD 150619P00090000 P 06/19/15 90.0 0.05 0.25
BUD 150619P00095000 P 06/19/15 95.0 0.20 0.35
BUD 150619P00100000 P 06/19/15 100.0 0.40 0.55
BUD 150619P00105000 P 06/19/15 105.0 0.75 0.90
BUD 150619P00110000 P 06/19/15 110.0 1.45 1.65
BUD 150619P00115000 P 06/19/15 115.0 2.75 2.95
BUD 150619P00120000 P 06/19/15 120.0 4.70 5.00
BUD 150619P00125000 P 06/19/15 125.0 7.50 8.00
BUD 150619P00130000 P 06/19/15 130.0 11.00 11.50
BUD 150619P00135000 P 06/19/15 135.0 15.10 15.70
BUD 150619P00140000 P 06/19/15 140.0 19.60 20.20
BUD 150619P00145000 P 06/19/15 145.0 24.20 24.90
BUD 150619P00150000 P 06/19/15 150.0 29.00 31.30
BUD 150619P00155000 P 06/19/15 155.0 33.80 36.40
BUD 150918C00060000 C 09/18/15 60.0 60.40 63.90
BUD 150918C00065000 C 09/18/15 65.0 55.30 58.90
BUD 150918C00070000 C 09/18/15 70.0 50.40 53.90
BUD 150918C00075000 C 09/18/15 75.0 45.40 48.90
BUD 150918C00080000 C 09/18/15 80.0 40.30 43.80
BUD 150918C00085000 C 09/18/15 85.0 35.50 38.40
BUD 150918C00090000 C 09/18/15 90.0 30.60 34.30
BUD 150918C00095000 C 09/18/15 95.0 26.10 28.20
BUD 150918C00100000 C 09/18/15 100.0 22.60 23.50
BUD 150918C00105000 C 09/18/15 105.0 18.20 18.70
BUD 150918C00110000 C 09/18/15 110.0 14.10 14.70
BUD 150918C00115000 C 09/18/15 115.0 10.80 11.20
BUD 150918C00120000 C 09/18/15 120.0 8.00 8.40
BUD 150918C00125000 C 09/18/15 125.0 5.80 6.10
BUD 150918C00130000 C 09/18/15 130.0 4.10 4.40
BUD 150918C00135000 C 09/18/15 135.0 2.80 3.10
BUD 150918C00140000 C 09/18/15 140.0 1.85 2.10
BUD 150918C00145000 C 09/18/15 145.0 1.20 1.40
BUD 150918C00150000 C 09/18/15 150.0 0.75 1.00
BUD 150918C00155000 C 09/18/15 155.0 0.45 0.70
BUD 150918C00160000 C 09/18/15 160.0 0.25 0.50
BUD 150918C00165000 C 09/18/15 165.0 0.15 0.35
BUD 150918C00170000 C 09/18/15 170.0 0.05 0.30
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.25
BUD 150918P00060000 P 09/18/15 60.0 0.00 0.10
BUD 150918P00065000 P 09/18/15 65.0 0.00 0.15
BUD 150918P00070000 P 09/18/15 70.0 0.00 0.20
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.25
BUD 150918P00080000 P 09/18/15 80.0 0.05 0.25
BUD 150918P00085000 P 09/18/15 85.0 0.15 0.40
BUD 150918P00090000 P 09/18/15 90.0 0.35 0.60
BUD 150918P00095000 P 09/18/15 95.0 0.70 0.90
BUD 150918P00100000 P 09/18/15 100.0 1.20 1.40
BUD 150918P00105000 P 09/18/15 105.0 1.95 2.20
BUD 150918P00110000 P 09/18/15 110.0 3.10 3.40
BUD 150918P00115000 P 09/18/15 115.0 4.80 5.10
BUD 150918P00120000 P 09/18/15 120.0 7.00 7.30
BUD 150918P00125000 P 09/18/15 125.0 9.70 10.10
BUD 150918P00130000 P 09/18/15 130.0 12.90 13.60
BUD 150918P00135000 P 09/18/15 135.0 16.60 17.20
BUD 150918P00140000 P 09/18/15 140.0 20.70 21.30
BUD 150918P00145000 P 09/18/15 145.0 25.10 25.70
BUD 150918P00150000 P 09/18/15 150.0 29.40 30.50
BUD 150918P00155000 P 09/18/15 155.0 34.20 35.10
BUD 150918P00160000 P 09/18/15 160.0 39.00 39.90
BUD 150918P00165000 P 09/18/15 165.0 43.90 44.80
BUD 150918P00170000 P 09/18/15 170.0 48.40 51.30
BUD 150918P00175000 P 09/18/15 175.0 53.20 56.30
BUD 160115C00060000 C 01/15/16 60.0 60.40 64.80
BUD 160115C00065000 C 01/15/16 65.0 55.40 59.80
BUD 160115C00070000 C 01/15/16 70.0 50.40 54.80
BUD 160115C00075000 C 01/15/16 75.0 45.40 49.80
BUD 160115C00080000 C 01/15/16 80.0 40.40 45.00
BUD 160115C00085000 C 01/15/16 85.0 35.40 40.00
BUD 160115C00090000 C 01/15/16 90.0 32.10 33.50
BUD 160115C00095000 C 01/15/16 95.0 27.00 28.60
BUD 160115C00100000 C 01/15/16 100.0 23.30 23.80
BUD 160115C00105000 C 01/15/16 105.0 19.10 19.80
BUD 160115C00110000 C 01/15/16 110.0 15.70 16.20
BUD 160115C00115000 C 01/15/16 115.0 12.50 13.10
BUD 160115C00120000 C 01/15/16 120.0 10.00 10.40
BUD 160115C00125000 C 01/15/16 125.0 7.80 8.20
BUD 160115C00130000 C 01/15/16 130.0 5.90 6.30
BUD 160115C00135000 C 01/15/16 135.0 4.50 4.80
BUD 160115C00140000 C 01/15/16 140.0 3.30 3.70
BUD 160115C00145000 C 01/15/16 145.0 2.45 2.75
BUD 160115C00150000 C 01/15/16 150.0 1.75 2.05
BUD 160115C00155000 C 01/15/16 155.0 1.25 1.55
BUD 160115C00160000 C 01/15/16 160.0 0.85 1.20
BUD 160115C00165000 C 01/15/16 165.0 0.60 0.90
BUD 160115C00170000 C 01/15/16 170.0 0.40 0.70
BUD 160115C00175000 C 01/15/16 175.0 0.25 0.55
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.45
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.25
BUD 160115P00070000 P 01/15/16 70.0 0.05 0.35
BUD 160115P00075000 P 01/15/16 75.0 0.20 0.45
BUD 160115P00080000 P 01/15/16 80.0 0.35 0.65
BUD 160115P00085000 P 01/15/16 85.0 0.65 0.95
BUD 160115P00090000 P 01/15/16 90.0 1.10 1.40
BUD 160115P00095000 P 01/15/16 95.0 1.75 2.05
BUD 160115P00100000 P 01/15/16 100.0 2.60 2.90
BUD 160115P00105000 P 01/15/16 105.0 3.80 4.10
BUD 160115P00110000 P 01/15/16 110.0 5.30 5.70
BUD 160115P00115000 P 01/15/16 115.0 7.20 7.50
BUD 160115P00120000 P 01/15/16 120.0 9.60 10.20
BUD 160115P00125000 P 01/15/16 125.0 12.40 12.90
BUD 160115P00130000 P 01/15/16 130.0 15.60 16.30
BUD 160115P00135000 P 01/15/16 135.0 19.20 19.80
BUD 160115P00140000 P 01/15/16 140.0 23.00 23.90
BUD 160115P00145000 P 01/15/16 145.0 27.10 27.80
BUD 160115P00150000 P 01/15/16 150.0 31.50 32.10
BUD 160115P00155000 P 01/15/16 155.0 36.00 36.70
BUD 160115P00160000 P 01/15/16 160.0 40.20 43.00
BUD 160115P00165000 P 01/15/16 165.0 44.90 47.50
BUD 160115P00170000 P 01/15/16 170.0 49.20 52.30
BUD 160115P00175000 P 01/15/16 175.0 54.00 57.20
BUD 170120C00065000 C 01/20/17 65.0 55.40 60.00
BUD 170120C00070000 C 01/20/17 70.0 50.40 55.00
BUD 170120C00075000 C 01/20/17 75.0 45.40 50.00
BUD 170120C00080000 C 01/20/17 80.0 42.10 43.70
BUD 170120C00085000 C 01/20/17 85.0 37.20 39.10
BUD 170120C00090000 C 01/20/17 90.0 32.60 34.40
BUD 170120C00095000 C 01/20/17 95.0 29.10 29.90
BUD 170120C00100000 C 01/20/17 100.0 25.40 26.20
BUD 170120C00105000 C 01/20/17 105.0 22.00 22.90
BUD 170120C00110000 C 01/20/17 110.0 19.00 20.00
BUD 170120C00115000 C 01/20/17 115.0 16.30 17.30
BUD 170120C00120000 C 01/20/17 120.0 13.90 14.90
BUD 170120C00125000 C 01/20/17 125.0 11.80 12.80
BUD 170120C00130000 C 01/20/17 130.0 10.00 11.00
BUD 170120C00135000 C 01/20/17 135.0 8.40 9.40
BUD 170120C00140000 C 01/20/17 140.0 7.00 8.00
BUD 170120C00145000 C 01/20/17 145.0 5.80 6.80
BUD 170120C00150000 C 01/20/17 150.0 4.80 5.80
BUD 170120C00155000 C 01/20/17 155.0 3.90 4.90
BUD 170120C00160000 C 01/20/17 160.0 3.20 3.90
BUD 170120C00165000 C 01/20/17 165.0 2.60 3.60
BUD 170120C00170000 C 01/20/17 170.0 2.10 3.00
BUD 170120C00175000 C 01/20/17 175.0 1.70 2.35
BUD 170120C00180000 C 01/20/17 180.0 1.35 2.00
BUD 170120P00065000 P 01/20/17 65.0 0.60 1.10
BUD 170120P00070000 P 01/20/17 70.0 0.95 1.50
BUD 170120P00075000 P 01/20/17 75.0 1.40 1.95
BUD 170120P00080000 P 01/20/17 80.0 2.05 2.60
BUD 170120P00085000 P 01/20/17 85.0 2.90 3.50
BUD 170120P00090000 P 01/20/17 90.0 3.90 4.50
BUD 170120P00095000 P 01/20/17 95.0 5.20 5.80
BUD 170120P00100000 P 01/20/17 100.0 6.30 7.30
BUD 170120P00105000 P 01/20/17 105.0 8.10 9.10
BUD 170120P00110000 P 01/20/17 110.0 10.20 11.20
BUD 170120P00115000 P 01/20/17 115.0 12.60 13.60
BUD 170120P00120000 P 01/20/17 120.0 15.30 16.30
BUD 170120P00125000 P 01/20/17 125.0 18.20 19.20
BUD 170120P00130000 P 01/20/17 130.0 21.40 22.30
BUD 170120P00135000 P 01/20/17 135.0 24.70 25.70
BUD 170120P00140000 P 01/20/17 140.0 28.30 29.30
BUD 170120P00145000 P 01/20/17 145.0 32.10 33.10
BUD 170120P00150000 P 01/20/17 150.0 36.10 37.00
BUD 170120P00155000 P 01/20/17 155.0 40.20 41.10
BUD 170120P00160000 P 01/20/17 160.0 44.40 45.30
BUD 170120P00165000 P 01/20/17 165.0 48.80 49.60
BUD 170120P00170000 P 01/20/17 170.0 53.20 54.10
BUD 170120P00175000 P 01/20/17 175.0 57.70 58.60
BUD 170120P00180000 P 01/20/17 180.0 62.30 63.20

OPRA data is delayed 15 minutes.