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 (2016-07-22)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 160819C00065000 C 08/19/16 65.0 55.10 57.90
BUD 160819C00070000 C 08/19/16 70.0 50.10 54.20
BUD 160819C00075000 C 08/19/16 75.0 45.10 49.30
BUD 160819C00080000 C 08/19/16 80.0 40.20 44.20
BUD 160819C00085000 C 08/19/16 85.0 35.20 39.30
BUD 160819C00090000 C 08/19/16 90.0 30.10 34.00
BUD 160819C00095000 C 08/19/16 95.0 25.20 29.00
BUD 160819C00100000 C 08/19/16 100.0 20.10 24.20
BUD 160819C00105000 C 08/19/16 105.0 15.40 17.90
BUD 160819C00110000 C 08/19/16 110.0 12.20 12.90
BUD 160819C00115000 C 08/19/16 115.0 8.00 10.40
BUD 160819C00120000 C 08/19/16 120.0 4.50 5.50
BUD 160819C00125000 C 08/19/16 125.0 2.10 2.45
BUD 160819C00130000 C 08/19/16 130.0 0.80 0.90
BUD 160819C00135000 C 08/19/16 135.0 0.20 0.50
BUD 160819C00140000 C 08/19/16 140.0 0.10 0.25
BUD 160819C00145000 C 08/19/16 145.0 0.00 0.35
BUD 160819C00150000 C 08/19/16 150.0 0.00 4.80
BUD 160819C00155000 C 08/19/16 155.0 0.00 4.80
BUD 160819C00160000 C 08/19/16 160.0 0.00 4.80
BUD 160819C00165000 C 08/19/16 165.0 0.00 4.80
BUD 160819C00170000 C 08/19/16 170.0 0.00 4.80
BUD 160819C00175000 C 08/19/16 175.0 0.00 4.80
BUD 160819C00180000 C 08/19/16 180.0 0.00 4.80
BUD 160819C00185000 C 08/19/16 185.0 0.00 4.80
BUD 160819P00065000 P 08/19/16 65.0 0.00 4.80
BUD 160819P00070000 P 08/19/16 70.0 0.00 4.50
BUD 160819P00075000 P 08/19/16 75.0 0.00 4.50
BUD 160819P00080000 P 08/19/16 80.0 0.00 4.50
BUD 160819P00085000 P 08/19/16 85.0 0.00 4.50
BUD 160819P00090000 P 08/19/16 90.0 0.00 0.10
BUD 160819P00095000 P 08/19/16 95.0 0.00 0.15
BUD 160819P00100000 P 08/19/16 100.0 0.00 0.55
BUD 160819P00105000 P 08/19/16 105.0 0.00 0.80
BUD 160819P00110000 P 08/19/16 110.0 0.30 0.75
BUD 160819P00115000 P 08/19/16 115.0 1.05 1.50
BUD 160819P00120000 P 08/19/16 120.0 2.55 3.00
BUD 160819P00125000 P 08/19/16 125.0 5.10 5.50
BUD 160819P00130000 P 08/19/16 130.0 8.70 9.30
BUD 160819P00135000 P 08/19/16 135.0 11.30 14.10
BUD 160819P00140000 P 08/19/16 140.0 16.10 19.60
BUD 160819P00145000 P 08/19/16 145.0 20.70 23.80
BUD 160819P00150000 P 08/19/16 150.0 25.90 28.80
BUD 160819P00155000 P 08/19/16 155.0 30.80 35.00
BUD 160819P00160000 P 08/19/16 160.0 35.80 40.00
BUD 160819P00165000 P 08/19/16 165.0 40.80 45.00
BUD 160819P00170000 P 08/19/16 170.0 45.80 49.90
BUD 160819P00175000 P 08/19/16 175.0 50.70 55.00
BUD 160819P00180000 P 08/19/16 180.0 55.70 59.80
BUD 160819P00185000 P 08/19/16 185.0 60.70 63.80
BUD 160916C00060000 C 09/16/16 60.0 60.10 64.20
BUD 160916C00065000 C 09/16/16 65.0 55.20 59.20
BUD 160916C00070000 C 09/16/16 70.0 50.30 54.30
BUD 160916C00075000 C 09/16/16 75.0 45.20 49.00
BUD 160916C00080000 C 09/16/16 80.0 40.10 44.20
BUD 160916C00085000 C 09/16/16 85.0 35.20 39.20
BUD 160916C00090000 C 09/16/16 90.0 30.40 34.40
BUD 160916C00095000 C 09/16/16 95.0 25.60 29.50
BUD 160916C00100000 C 09/16/16 100.0 20.70 23.30
BUD 160916C00105000 C 09/16/16 105.0 17.30 18.30
BUD 160916C00110000 C 09/16/16 110.0 12.80 14.00
BUD 160916C00115000 C 09/16/16 115.0 8.90 10.00
BUD 160916C00120000 C 09/16/16 120.0 5.80 6.30
BUD 160916C00125000 C 09/16/16 125.0 3.30 3.80
BUD 160916C00130000 C 09/16/16 130.0 1.75 2.10
BUD 160916C00135000 C 09/16/16 135.0 0.80 1.15
BUD 160916C00140000 C 09/16/16 140.0 0.30 0.50
BUD 160916C00145000 C 09/16/16 145.0 0.05 0.35
BUD 160916C00150000 C 09/16/16 150.0 0.00 0.30
BUD 160916C00155000 C 09/16/16 155.0 0.00 0.20
BUD 160916C00160000 C 09/16/16 160.0 0.00 0.15
BUD 160916C00165000 C 09/16/16 165.0 0.00 0.10
BUD 160916C00170000 C 09/16/16 170.0 0.00 0.10
BUD 160916P00060000 P 09/16/16 60.0 0.00 0.10
BUD 160916P00065000 P 09/16/16 65.0 0.00 0.10
BUD 160916P00070000 P 09/16/16 70.0 0.00 0.10
BUD 160916P00075000 P 09/16/16 75.0 0.00 0.15
BUD 160916P00080000 P 09/16/16 80.0 0.00 0.25
BUD 160916P00085000 P 09/16/16 85.0 0.05 0.40
BUD 160916P00090000 P 09/16/16 90.0 0.00 0.40
BUD 160916P00095000 P 09/16/16 95.0 0.00 0.55
BUD 160916P00100000 P 09/16/16 100.0 0.15 0.45
BUD 160916P00105000 P 09/16/16 105.0 0.50 0.90
BUD 160916P00110000 P 09/16/16 110.0 1.10 1.45
BUD 160916P00115000 P 09/16/16 115.0 2.05 2.35
BUD 160916P00120000 P 09/16/16 120.0 3.60 4.20
BUD 160916P00125000 P 09/16/16 125.0 6.00 6.70
BUD 160916P00130000 P 09/16/16 130.0 9.50 10.10
BUD 160916P00135000 P 09/16/16 135.0 13.30 14.20
BUD 160916P00140000 P 09/16/16 140.0 18.00 18.80
BUD 160916P00145000 P 09/16/16 145.0 21.10 23.80
BUD 160916P00150000 P 09/16/16 150.0 26.10 29.80
BUD 160916P00155000 P 09/16/16 155.0 30.70 34.60
BUD 160916P00160000 P 09/16/16 160.0 35.90 40.00
BUD 160916P00165000 P 09/16/16 165.0 40.70 44.80
BUD 160916P00170000 P 09/16/16 170.0 45.70 50.00
BUD 161216C00065000 C 12/16/16 65.0 55.40 59.40
BUD 161216C00070000 C 12/16/16 70.0 50.30 54.30
BUD 161216C00075000 C 12/16/16 75.0 45.50 49.30
BUD 161216C00080000 C 12/16/16 80.0 40.50 44.20
BUD 161216C00085000 C 12/16/16 85.0 35.70 39.40
BUD 161216C00090000 C 12/16/16 90.0 30.70 34.60
BUD 161216C00095000 C 12/16/16 95.0 27.50 28.80
BUD 161216C00100000 C 12/16/16 100.0 23.10 24.30
BUD 161216C00105000 C 12/16/16 105.0 18.80 19.90
BUD 161216C00110000 C 12/16/16 110.0 14.50 15.90
BUD 161216C00115000 C 12/16/16 115.0 11.20 12.30
BUD 161216C00120000 C 12/16/16 120.0 8.30 9.00
BUD 161216C00125000 C 12/16/16 125.0 5.80 6.60
BUD 161216C00130000 C 12/16/16 130.0 3.80 4.60
BUD 161216C00135000 C 12/16/16 135.0 2.25 3.10
BUD 161216C00140000 C 12/16/16 140.0 1.45 2.05
BUD 161216C00145000 C 12/16/16 145.0 0.80 1.50
BUD 161216C00150000 C 12/16/16 150.0 0.40 1.05
BUD 161216C00155000 C 12/16/16 155.0 0.20 0.75
BUD 161216C00160000 C 12/16/16 160.0 0.05 0.55
BUD 161216C00165000 C 12/16/16 165.0 0.00 0.40
BUD 161216C00170000 C 12/16/16 170.0 0.00 0.30
BUD 161216C00175000 C 12/16/16 175.0 0.00 0.25
BUD 161216C00180000 C 12/16/16 180.0 0.00 0.20
BUD 161216C00185000 C 12/16/16 185.0 0.00 0.20
BUD 161216C00190000 C 12/16/16 190.0 0.00 0.15
BUD 161216P00065000 P 12/16/16 65.0 0.00 0.40
BUD 161216P00070000 P 12/16/16 70.0 0.00 0.55
BUD 161216P00075000 P 12/16/16 75.0 0.00 0.65
BUD 161216P00080000 P 12/16/16 80.0 0.10 0.75
BUD 161216P00085000 P 12/16/16 85.0 0.25 0.95
BUD 161216P00090000 P 12/16/16 90.0 0.45 1.20
BUD 161216P00095000 P 12/16/16 95.0 0.80 1.60
BUD 161216P00100000 P 12/16/16 100.0 1.35 2.20
BUD 161216P00105000 P 12/16/16 105.0 2.15 2.75
BUD 161216P00110000 P 12/16/16 110.0 3.50 4.00
BUD 161216P00115000 P 12/16/16 115.0 4.90 5.40
BUD 161216P00120000 P 12/16/16 120.0 7.00 7.60
BUD 161216P00125000 P 12/16/16 125.0 9.60 10.10
BUD 161216P00130000 P 12/16/16 130.0 12.30 13.40
BUD 161216P00135000 P 12/16/16 135.0 15.90 17.10
BUD 161216P00140000 P 12/16/16 140.0 19.90 21.10
BUD 161216P00145000 P 12/16/16 145.0 24.30 25.40
BUD 161216P00150000 P 12/16/16 150.0 28.90 30.30
BUD 161216P00155000 P 12/16/16 155.0 32.50 36.20
BUD 161216P00160000 P 12/16/16 160.0 37.30 41.00
BUD 161216P00165000 P 12/16/16 165.0 42.10 45.80
BUD 161216P00170000 P 12/16/16 170.0 46.90 50.80
BUD 161216P00175000 P 12/16/16 175.0 51.70 55.80
BUD 161216P00180000 P 12/16/16 180.0 56.90 60.80
BUD 161216P00185000 P 12/16/16 185.0 61.80 66.00
BUD 161216P00190000 P 12/16/16 190.0 66.70 70.00
BUD 170120C00060000 C 01/20/17 60.0 60.30 64.30
BUD 170120C00065000 C 01/20/17 65.0 55.40 59.30
BUD 170120C00070000 C 01/20/17 70.0 50.50 54.30
BUD 170120C00075000 C 01/20/17 75.0 45.60 49.50
BUD 170120C00080000 C 01/20/17 80.0 40.70 44.60
BUD 170120C00085000 C 01/20/17 85.0 35.90 39.60
BUD 170120C00090000 C 01/20/17 90.0 31.90 34.40
BUD 170120C00095000 C 01/20/17 95.0 27.70 29.70
BUD 170120C00100000 C 01/20/17 100.0 23.20 25.40
BUD 170120C00105000 C 01/20/17 105.0 18.40 21.20
BUD 170120C00110000 C 01/20/17 110.0 15.00 17.00
BUD 170120C00115000 C 01/20/17 115.0 11.50 12.70
BUD 170120C00120000 C 01/20/17 120.0 9.00 9.70
BUD 170120C00125000 C 01/20/17 125.0 5.90 7.20
BUD 170120C00130000 C 01/20/17 130.0 4.10 5.00
BUD 170120C00135000 C 01/20/17 135.0 2.35 3.70
BUD 170120C00140000 C 01/20/17 140.0 1.55 2.55
BUD 170120C00145000 C 01/20/17 145.0 0.45 2.40
BUD 170120C00150000 C 01/20/17 150.0 0.40 1.50
BUD 170120C00155000 C 01/20/17 155.0 0.00 1.30
BUD 170120C00160000 C 01/20/17 160.0 0.00 0.95
BUD 170120C00165000 C 01/20/17 165.0 0.00 0.75
BUD 170120C00170000 C 01/20/17 170.0 0.00 0.60
BUD 170120C00175000 C 01/20/17 175.0 0.00 0.30
BUD 170120C00180000 C 01/20/17 180.0 0.00 0.25
BUD 170120C00185000 C 01/20/17 185.0 0.00 0.35
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.30
BUD 170120P00060000 P 01/20/17 60.0 0.00 0.45
BUD 170120P00065000 P 01/20/17 65.0 0.00 0.85
BUD 170120P00070000 P 01/20/17 70.0 0.00 1.00
BUD 170120P00075000 P 01/20/17 75.0 0.00 1.10
BUD 170120P00080000 P 01/20/17 80.0 0.30 0.90
BUD 170120P00085000 P 01/20/17 85.0 0.00 1.40
BUD 170120P00090000 P 01/20/17 90.0 0.65 1.45
BUD 170120P00095000 P 01/20/17 95.0 0.95 2.55
BUD 170120P00100000 P 01/20/17 100.0 1.40 2.60
BUD 170120P00105000 P 01/20/17 105.0 2.30 3.50
BUD 170120P00110000 P 01/20/17 110.0 4.10 4.60
BUD 170120P00115000 P 01/20/17 115.0 5.60 6.20
BUD 170120P00120000 P 01/20/17 120.0 7.50 8.10
BUD 170120P00125000 P 01/20/17 125.0 10.20 10.70
BUD 170120P00130000 P 01/20/17 130.0 12.30 14.20
BUD 170120P00135000 P 01/20/17 135.0 16.20 17.80
BUD 170120P00140000 P 01/20/17 140.0 20.20 22.40
BUD 170120P00145000 P 01/20/17 145.0 24.00 26.60
BUD 170120P00150000 P 01/20/17 150.0 28.60 31.00
BUD 170120P00155000 P 01/20/17 155.0 32.50 36.20
BUD 170120P00160000 P 01/20/17 160.0 37.10 41.00
BUD 170120P00165000 P 01/20/17 165.0 42.00 45.90
BUD 170120P00170000 P 01/20/17 170.0 46.90 50.80
BUD 170120P00175000 P 01/20/17 175.0 51.90 55.70
BUD 170120P00180000 P 01/20/17 180.0 56.80 60.60
BUD 170120P00185000 P 01/20/17 185.0 61.80 65.60
BUD 170120P00190000 P 01/20/17 190.0 66.70 70.60
BUD 170317C00065000 C 03/17/17 65.0 55.50 59.40
BUD 170317C00070000 C 03/17/17 70.0 50.60 54.40
BUD 170317C00075000 C 03/17/17 75.0 45.70 49.50
BUD 170317C00080000 C 03/17/17 80.0 40.90 44.60
BUD 170317C00085000 C 03/17/17 85.0 36.10 39.80
BUD 170317C00090000 C 03/17/17 90.0 32.10 34.80
BUD 170317C00095000 C 03/17/17 95.0 27.80 30.20
BUD 170317C00100000 C 03/17/17 100.0 23.20 26.00
BUD 170317C00105000 C 03/17/17 105.0 19.00 22.00
BUD 170317C00110000 C 03/17/17 110.0 15.70 18.00
BUD 170317C00115000 C 03/17/17 115.0 12.20 13.90
BUD 170317C00120000 C 03/17/17 120.0 9.60 11.00
BUD 170317C00125000 C 03/17/17 125.0 7.10 8.50
BUD 170317C00130000 C 03/17/17 130.0 5.10 6.40
BUD 170317C00135000 C 03/17/17 135.0 3.20 4.80
BUD 170317C00140000 C 03/17/17 140.0 2.00 3.60
BUD 170317C00145000 C 03/17/17 145.0 1.25 3.00
BUD 170317C00150000 C 03/17/17 150.0 0.90 2.50
BUD 170317C00155000 C 03/17/17 155.0 0.10 1.90
BUD 170317C00160000 C 03/17/17 160.0 0.00 1.50
BUD 170317C00165000 C 03/17/17 165.0 0.00 1.10
BUD 170317C00170000 C 03/17/17 170.0 0.00 0.85
BUD 170317C00175000 C 03/17/17 175.0 0.00 0.70
BUD 170317C00180000 C 03/17/17 180.0 0.00 0.55
BUD 170317C00185000 C 03/17/17 185.0 0.00 0.50
BUD 170317C00190000 C 03/17/17 190.0 0.00 4.80
BUD 170317P00065000 P 03/17/17 65.0 0.00 0.35
BUD 170317P00070000 P 03/17/17 70.0 0.00 1.30
BUD 170317P00075000 P 03/17/17 75.0 0.00 1.50
BUD 170317P00080000 P 03/17/17 80.0 0.05 1.75
BUD 170317P00085000 P 03/17/17 85.0 0.25 2.15
BUD 170317P00090000 P 03/17/17 90.0 0.60 1.80
BUD 170317P00095000 P 03/17/17 95.0 1.10 3.10
BUD 170317P00100000 P 03/17/17 100.0 2.00 3.00
BUD 170317P00105000 P 03/17/17 105.0 2.85 4.30
BUD 170317P00110000 P 03/17/17 110.0 4.20 5.70
BUD 170317P00115000 P 03/17/17 115.0 5.90 7.40
BUD 170317P00120000 P 03/17/17 120.0 8.20 8.90
BUD 170317P00125000 P 03/17/17 125.0 10.50 11.90
BUD 170317P00130000 P 03/17/17 130.0 13.20 14.80
BUD 170317P00135000 P 03/17/17 135.0 16.70 18.60
BUD 170317P00140000 P 03/17/17 140.0 20.30 23.20
BUD 170317P00145000 P 03/17/17 145.0 24.40 27.30
BUD 170317P00150000 P 03/17/17 150.0 29.20 31.50
BUD 170317P00155000 P 03/17/17 155.0 33.60 36.00
BUD 170317P00160000 P 03/17/17 160.0 37.50 41.00
BUD 170317P00165000 P 03/17/17 165.0 42.30 46.00
BUD 170317P00170000 P 03/17/17 170.0 47.10 50.90
BUD 170317P00175000 P 03/17/17 175.0 51.80 55.80
BUD 170317P00180000 P 03/17/17 180.0 56.70 60.70
BUD 170317P00185000 P 03/17/17 185.0 61.80 65.70
BUD 170317P00190000 P 03/17/17 190.0 66.60 70.60
BUD 180119C00060000 C 01/19/18 60.0 60.00 64.50
BUD 180119C00065000 C 01/19/18 65.0 55.00 59.60
BUD 180119C00070000 C 01/19/18 70.0 50.30 54.80
BUD 180119C00075000 C 01/19/18 75.0 45.50 50.00
BUD 180119C00080000 C 01/19/18 80.0 41.80 45.40
BUD 180119C00085000 C 01/19/18 85.0 37.20 41.00
BUD 180119C00090000 C 01/19/18 90.0 34.10 36.60
BUD 180119C00095000 C 01/19/18 95.0 29.10 32.70
BUD 180119C00100000 C 01/19/18 100.0 25.60 29.00
BUD 180119C00105000 C 01/19/18 105.0 21.40 25.20
BUD 180119C00110000 C 01/19/18 110.0 18.80 22.00
BUD 180119C00115000 C 01/19/18 115.0 16.00 19.20
BUD 180119C00120000 C 01/19/18 120.0 13.40 16.50
BUD 180119C00125000 C 01/19/18 125.0 10.80 14.10
BUD 180119C00130000 C 01/19/18 130.0 8.60 12.00
BUD 180119C00135000 C 01/19/18 135.0 6.70 10.20
BUD 180119C00140000 C 01/19/18 140.0 4.60 8.30
BUD 180119C00145000 C 01/19/18 145.0 3.40 5.90
BUD 180119C00150000 C 01/19/18 150.0 2.45 4.80
BUD 180119C00155000 C 01/19/18 155.0 1.60 3.90
BUD 180119C00160000 C 01/19/18 160.0 1.05 2.90
BUD 180119C00165000 C 01/19/18 165.0 0.65 2.25
BUD 180119C00170000 C 01/19/18 170.0 0.75 1.95
BUD 180119C00175000 C 01/19/18 175.0 0.15 2.45
BUD 180119C00180000 C 01/19/18 180.0 0.00 2.05
BUD 180119C00185000 C 01/19/18 185.0 0.05 1.75
BUD 180119P00060000 P 01/19/18 60.0 0.05 2.05
BUD 180119P00065000 P 01/19/18 65.0 0.30 2.40
BUD 180119P00070000 P 01/19/18 70.0 0.60 2.80
BUD 180119P00075000 P 01/19/18 75.0 1.00 3.30
BUD 180119P00080000 P 01/19/18 80.0 1.45 3.90
BUD 180119P00085000 P 01/19/18 85.0 2.10 4.70
BUD 180119P00090000 P 01/19/18 90.0 2.95 5.50
BUD 180119P00095000 P 01/19/18 95.0 4.00 6.80
BUD 180119P00100000 P 01/19/18 100.0 5.30 8.20
BUD 180119P00105000 P 01/19/18 105.0 6.70 9.80
BUD 180119P00110000 P 01/19/18 110.0 8.80 11.50
BUD 180119P00115000 P 01/19/18 115.0 11.10 13.70
BUD 180119P00120000 P 01/19/18 120.0 13.30 15.00
BUD 180119P00125000 P 01/19/18 125.0 15.90 18.70
BUD 180119P00130000 P 01/19/18 130.0 18.70 21.60
BUD 180119P00135000 P 01/19/18 135.0 20.90 24.60
BUD 180119P00140000 P 01/19/18 140.0 24.20 28.00
BUD 180119P00145000 P 01/19/18 145.0 27.80 31.20
BUD 180119P00150000 P 01/19/18 150.0 31.60 35.40
BUD 180119P00155000 P 01/19/18 155.0 35.80 39.80
BUD 180119P00160000 P 01/19/18 160.0 40.20 44.50
BUD 180119P00165000 P 01/19/18 165.0 44.60 49.00
BUD 180119P00170000 P 01/19/18 170.0 49.10 53.50
BUD 180119P00175000 P 01/19/18 175.0 53.30 57.60
BUD 180119P00180000 P 01/19/18 180.0 58.30 62.20
BUD 180119P00185000 P 01/19/18 185.0 63.10 67.00

OPRA data is delayed 15 minutes.