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 (2017-01-20)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 170120C00055000 C 01/20/17 55.0 48.70 51.70
BUD 170120C00060000 C 01/20/17 60.0 43.20 47.70
BUD 170120C00065000 C 01/20/17 65.0 38.20 42.70
BUD 170120C00070000 C 01/20/17 70.0 33.70 36.90
BUD 170120C00075000 C 01/20/17 75.0 28.20 32.60
BUD 170120C00080000 C 01/20/17 80.0 23.20 27.70
BUD 170120C00085000 C 01/20/17 85.0 18.10 22.70
BUD 170120C00090000 C 01/20/17 90.0 15.10 15.70
BUD 170120C00095000 C 01/20/17 95.0 10.10 10.60
BUD 170120C00100000 C 01/20/17 100.0 5.10 5.60
BUD 170120C00105000 C 01/20/17 105.0 0.75 0.95
BUD 170120C00110000 C 01/20/17 110.0 0.00 0.05
BUD 170120C00115000 C 01/20/17 115.0 0.00 0.05
BUD 170120C00120000 C 01/20/17 120.0 0.00 0.05
BUD 170120C00125000 C 01/20/17 125.0 0.00 0.05
BUD 170120C00130000 C 01/20/17 130.0 0.00 0.05
BUD 170120C00135000 C 01/20/17 135.0 0.00 0.05
BUD 170120C00140000 C 01/20/17 140.0 0.00 0.20
BUD 170120C00145000 C 01/20/17 145.0 0.00 0.05
BUD 170120C00150000 C 01/20/17 150.0 0.00 0.15
BUD 170120C00155000 C 01/20/17 155.0 0.00 0.20
BUD 170120C00160000 C 01/20/17 160.0 0.00 0.20
BUD 170120C00165000 C 01/20/17 165.0 0.00 0.20
BUD 170120C00170000 C 01/20/17 170.0 0.00 0.20
BUD 170120C00175000 C 01/20/17 175.0 0.00 0.20
BUD 170120C00180000 C 01/20/17 180.0 0.00 0.20
BUD 170120C00185000 C 01/20/17 185.0 0.00 0.20
BUD 170120C00190000 C 01/20/17 190.0 0.00 0.20
BUD 170120P00055000 P 01/20/17 55.0 0.00 0.20
BUD 170120P00060000 P 01/20/17 60.0 0.00 0.30
BUD 170120P00065000 P 01/20/17 65.0 0.00 0.20
BUD 170120P00070000 P 01/20/17 70.0 0.00 0.20
BUD 170120P00075000 P 01/20/17 75.0 0.00 0.05
BUD 170120P00080000 P 01/20/17 80.0 0.00 0.05
BUD 170120P00085000 P 01/20/17 85.0 0.00 0.05
BUD 170120P00090000 P 01/20/17 90.0 0.00 0.05
BUD 170120P00095000 P 01/20/17 95.0 0.00 0.05
BUD 170120P00100000 P 01/20/17 100.0 0.00 0.05
BUD 170120P00105000 P 01/20/17 105.0 0.40 0.60
BUD 170120P00110000 P 01/20/17 110.0 4.40 4.90
BUD 170120P00115000 P 01/20/17 115.0 9.40 9.90
BUD 170120P00120000 P 01/20/17 120.0 14.40 14.90
BUD 170120P00125000 P 01/20/17 125.0 19.40 19.90
BUD 170120P00130000 P 01/20/17 130.0 24.10 25.40
BUD 170120P00135000 P 01/20/17 135.0 27.40 30.60
BUD 170120P00140000 P 01/20/17 140.0 32.30 35.60
BUD 170120P00145000 P 01/20/17 145.0 37.30 40.60
BUD 170120P00150000 P 01/20/17 150.0 42.30 46.70
BUD 170120P00155000 P 01/20/17 155.0 47.30 51.60
BUD 170120P00160000 P 01/20/17 160.0 52.30 56.60
BUD 170120P00165000 P 01/20/17 165.0 57.30 61.60
BUD 170120P00170000 P 01/20/17 170.0 62.30 66.60
BUD 170120P00175000 P 01/20/17 175.0 67.40 70.60
BUD 170120P00180000 P 01/20/17 180.0 72.30 76.60
BUD 170120P00185000 P 01/20/17 185.0 77.30 81.60
BUD 170120P00190000 P 01/20/17 190.0 84.40 84.90
BUD 170217C00055000 C 02/17/17 55.0 48.50 51.70
BUD 170217C00060000 C 02/17/17 60.0 43.10 47.70
BUD 170217C00065000 C 02/17/17 65.0 38.10 42.70
BUD 170217C00070000 C 02/17/17 70.0 33.10 37.70
BUD 170217C00075000 C 02/17/17 75.0 28.20 32.70
BUD 170217C00080000 C 02/17/17 80.0 23.10 27.40
BUD 170217C00085000 C 02/17/17 85.0 18.10 22.40
BUD 170217C00090000 C 02/17/17 90.0 13.10 17.20
BUD 170217C00095000 C 02/17/17 95.0 10.20 11.00
BUD 170217C00100000 C 02/17/17 100.0 5.80 6.10
BUD 170217C00105000 C 02/17/17 105.0 2.35 2.55
BUD 170217C00110000 C 02/17/17 110.0 0.60 0.70
BUD 170217C00115000 C 02/17/17 115.0 0.05 0.20
BUD 170217C00120000 C 02/17/17 120.0 0.00 0.20
BUD 170217C00125000 C 02/17/17 125.0 0.00 0.15
BUD 170217C00130000 C 02/17/17 130.0 0.00 0.15
BUD 170217C00135000 C 02/17/17 135.0 0.00 0.10
BUD 170217C00140000 C 02/17/17 140.0 0.00 0.10
BUD 170217C00145000 C 02/17/17 145.0 0.00 0.10
BUD 170217C00150000 C 02/17/17 150.0 0.00 0.10
BUD 170217C00155000 C 02/17/17 155.0 0.00 0.10
BUD 170217P00055000 P 02/17/17 55.0 0.00 0.10
BUD 170217P00060000 P 02/17/17 60.0 0.00 0.10
BUD 170217P00065000 P 02/17/17 65.0 0.00 0.10
BUD 170217P00070000 P 02/17/17 70.0 0.00 0.10
BUD 170217P00075000 P 02/17/17 75.0 0.00 0.05
BUD 170217P00080000 P 02/17/17 80.0 0.00 0.20
BUD 170217P00085000 P 02/17/17 85.0 0.00 0.20
BUD 170217P00090000 P 02/17/17 90.0 0.00 0.20
BUD 170217P00095000 P 02/17/17 95.0 0.10 0.30
BUD 170217P00100000 P 02/17/17 100.0 0.55 0.65
BUD 170217P00105000 P 02/17/17 105.0 1.95 2.10
BUD 170217P00110000 P 02/17/17 110.0 5.00 5.30
BUD 170217P00115000 P 02/17/17 115.0 9.40 10.00
BUD 170217P00120000 P 02/17/17 120.0 12.20 16.40
BUD 170217P00125000 P 02/17/17 125.0 17.10 21.40
BUD 170217P00130000 P 02/17/17 130.0 22.20 26.40
BUD 170217P00135000 P 02/17/17 135.0 27.20 31.40
BUD 170217P00140000 P 02/17/17 140.0 32.20 36.30
BUD 170217P00145000 P 02/17/17 145.0 37.10 41.30
BUD 170217P00150000 P 02/17/17 150.0 42.10 46.40
BUD 170217P00155000 P 02/17/17 155.0 47.90 51.30
BUD 170317C00065000 C 03/17/17 65.0 39.50 41.80
BUD 170317C00070000 C 03/17/17 70.0 33.80 37.80
BUD 170317C00075000 C 03/17/17 75.0 29.10 32.80
BUD 170317C00080000 C 03/17/17 80.0 23.60 27.80
BUD 170317C00085000 C 03/17/17 85.0 18.90 23.00
BUD 170317C00090000 C 03/17/17 90.0 15.40 16.60
BUD 170317C00095000 C 03/17/17 95.0 11.00 11.40
BUD 170317C00100000 C 03/17/17 100.0 6.90 7.30
BUD 170317C00105000 C 03/17/17 105.0 3.70 4.00
BUD 170317C00110000 C 03/17/17 110.0 1.60 1.85
BUD 170317C00115000 C 03/17/17 115.0 0.60 0.75
BUD 170317C00120000 C 03/17/17 120.0 0.15 0.35
BUD 170317C00125000 C 03/17/17 125.0 0.05 0.25
BUD 170317C00130000 C 03/17/17 130.0 0.00 0.25
BUD 170317C00135000 C 03/17/17 135.0 0.00 0.25
BUD 170317C00140000 C 03/17/17 140.0 0.00 0.15
BUD 170317C00145000 C 03/17/17 145.0 0.00 0.15
BUD 170317C00150000 C 03/17/17 150.0 0.00 0.15
BUD 170317C00155000 C 03/17/17 155.0 0.00 0.10
BUD 170317C00160000 C 03/17/17 160.0 0.00 0.10
BUD 170317C00165000 C 03/17/17 165.0 0.00 0.10
BUD 170317C00170000 C 03/17/17 170.0 0.00 0.10
BUD 170317C00175000 C 03/17/17 175.0 0.00 0.10
BUD 170317C00180000 C 03/17/17 180.0 0.00 0.10
BUD 170317C00185000 C 03/17/17 185.0 0.00 0.10
BUD 170317C00190000 C 03/17/17 190.0 0.00 0.20
BUD 170317P00065000 P 03/17/17 65.0 0.00 0.10
BUD 170317P00070000 P 03/17/17 70.0 0.00 0.20
BUD 170317P00075000 P 03/17/17 75.0 0.00 0.30
BUD 170317P00080000 P 03/17/17 80.0 0.00 0.25
BUD 170317P00085000 P 03/17/17 85.0 0.10 0.25
BUD 170317P00090000 P 03/17/17 90.0 0.25 0.40
BUD 170317P00095000 P 03/17/17 95.0 0.60 0.75
BUD 170317P00100000 P 03/17/17 100.0 1.50 1.70
BUD 170317P00105000 P 03/17/17 105.0 3.10 3.40
BUD 170317P00110000 P 03/17/17 110.0 6.00 6.40
BUD 170317P00115000 P 03/17/17 115.0 9.90 10.40
BUD 170317P00120000 P 03/17/17 120.0 14.40 15.00
BUD 170317P00125000 P 03/17/17 125.0 19.10 20.20
BUD 170317P00130000 P 03/17/17 130.0 24.20 25.60
BUD 170317P00135000 P 03/17/17 135.0 28.80 30.50
BUD 170317P00140000 P 03/17/17 140.0 32.80 36.80
BUD 170317P00145000 P 03/17/17 145.0 37.50 41.80
BUD 170317P00150000 P 03/17/17 150.0 42.30 46.80
BUD 170317P00155000 P 03/17/17 155.0 47.70 51.80
BUD 170317P00160000 P 03/17/17 160.0 52.70 56.90
BUD 170317P00165000 P 03/17/17 165.0 57.80 61.90
BUD 170317P00170000 P 03/17/17 170.0 62.80 66.90
BUD 170317P00175000 P 03/17/17 175.0 67.70 71.80
BUD 170317P00180000 P 03/17/17 180.0 72.70 76.90
BUD 170317P00185000 P 03/17/17 185.0 77.30 81.80
BUD 170317P00190000 P 03/17/17 190.0 83.70 85.80
BUD 170616C00065000 C 06/16/17 65.0 39.40 42.00
BUD 170616C00070000 C 06/16/17 70.0 35.10 36.10
BUD 170616C00075000 C 06/16/17 75.0 30.00 31.80
BUD 170616C00080000 C 06/16/17 80.0 24.80 27.20
BUD 170616C00085000 C 06/16/17 85.0 19.70 22.40
BUD 170616C00090000 C 06/16/17 90.0 16.20 16.70
BUD 170616C00095000 C 06/16/17 95.0 12.00 12.50
BUD 170616C00100000 C 06/16/17 100.0 8.40 8.80
BUD 170616C00105000 C 06/16/17 105.0 5.50 5.80
BUD 170616C00110000 C 06/16/17 110.0 3.30 3.70
BUD 170616C00115000 C 06/16/17 115.0 1.90 2.20
BUD 170616C00120000 C 06/16/17 120.0 0.95 1.30
BUD 170616C00125000 C 06/16/17 125.0 0.50 0.75
BUD 170616C00130000 C 06/16/17 130.0 0.25 0.45
BUD 170616C00135000 C 06/16/17 135.0 0.10 0.30
BUD 170616C00140000 C 06/16/17 140.0 0.00 0.25
BUD 170616C00145000 C 06/16/17 145.0 0.00 0.30
BUD 170616C00150000 C 06/16/17 150.0 0.00 0.35
BUD 170616C00155000 C 06/16/17 155.0 0.00 0.25
BUD 170616C00160000 C 06/16/17 160.0 0.00 0.25
BUD 170616C00165000 C 06/16/17 165.0 0.00 0.25
BUD 170616C00170000 C 06/16/17 170.0 0.00 0.15
BUD 170616C00175000 C 06/16/17 175.0 0.00 0.15
BUD 170616C00180000 C 06/16/17 180.0 0.00 0.15
BUD 170616C00185000 C 06/16/17 185.0 0.00 0.15
BUD 170616C00190000 C 06/16/17 190.0 0.00 0.10
BUD 170616P00065000 P 06/16/17 65.0 0.00 0.20
BUD 170616P00070000 P 06/16/17 70.0 0.10 0.30
BUD 170616P00075000 P 06/16/17 75.0 0.20 0.45
BUD 170616P00080000 P 06/16/17 80.0 0.40 0.65
BUD 170616P00085000 P 06/16/17 85.0 0.75 1.00
BUD 170616P00090000 P 06/16/17 90.0 1.30 1.55
BUD 170616P00095000 P 06/16/17 95.0 2.30 2.55
BUD 170616P00100000 P 06/16/17 100.0 3.90 4.20
BUD 170616P00105000 P 06/16/17 105.0 6.10 6.50
BUD 170616P00110000 P 06/16/17 110.0 9.00 9.40
BUD 170616P00115000 P 06/16/17 115.0 12.60 13.10
BUD 170616P00120000 P 06/16/17 120.0 16.70 17.20
BUD 170616P00125000 P 06/16/17 125.0 20.40 22.00
BUD 170616P00130000 P 06/16/17 130.0 24.60 28.00
BUD 170616P00135000 P 06/16/17 135.0 29.60 33.20
BUD 170616P00140000 P 06/16/17 140.0 34.50 37.50
BUD 170616P00145000 P 06/16/17 145.0 38.60 42.50
BUD 170616P00150000 P 06/16/17 150.0 43.50 47.70
BUD 170616P00155000 P 06/16/17 155.0 48.50 52.50
BUD 170616P00160000 P 06/16/17 160.0 53.50 57.50
BUD 170616P00165000 P 06/16/17 165.0 58.50 62.80
BUD 170616P00170000 P 06/16/17 170.0 63.50 67.50
BUD 170616P00175000 P 06/16/17 175.0 68.50 72.60
BUD 170616P00180000 P 06/16/17 180.0 73.50 77.30
BUD 170616P00185000 P 06/16/17 185.0 78.50 82.60
BUD 170616P00190000 P 06/16/17 190.0 83.50 87.40
BUD 180119C00060000 C 01/19/18 60.0 44.40 47.40
BUD 180119C00065000 C 01/19/18 65.0 38.60 43.00
BUD 180119C00070000 C 01/19/18 70.0 33.80 38.20
BUD 180119C00075000 C 01/19/18 75.0 30.50 33.00
BUD 180119C00080000 C 01/19/18 80.0 26.30 26.90
BUD 180119C00085000 C 01/19/18 85.0 22.20 22.80
BUD 180119C00090000 C 01/19/18 90.0 18.40 19.00
BUD 180119C00095000 C 01/19/18 95.0 14.90 15.50
BUD 180119C00100000 C 01/19/18 100.0 11.90 12.30
BUD 180119C00105000 C 01/19/18 105.0 9.30 9.70
BUD 180119C00110000 C 01/19/18 110.0 7.20 7.60
BUD 180119C00115000 C 01/19/18 115.0 5.50 5.80
BUD 180119C00120000 C 01/19/18 120.0 3.90 4.30
BUD 180119C00125000 C 01/19/18 125.0 2.95 3.40
BUD 180119C00130000 C 01/19/18 130.0 2.10 2.55
BUD 180119C00135000 C 01/19/18 135.0 1.50 1.90
BUD 180119C00140000 C 01/19/18 140.0 0.95 1.45
BUD 180119C00145000 C 01/19/18 145.0 0.60 1.10
BUD 180119C00150000 C 01/19/18 150.0 0.45 0.85
BUD 180119C00155000 C 01/19/18 155.0 0.25 0.65
BUD 180119C00160000 C 01/19/18 160.0 0.15 0.50
BUD 180119C00165000 C 01/19/18 165.0 0.05 0.40
BUD 180119C00170000 C 01/19/18 170.0 0.00 0.70
BUD 180119C00175000 C 01/19/18 175.0 0.00 0.30
BUD 180119C00180000 C 01/19/18 180.0 0.00 0.25
BUD 180119C00185000 C 01/19/18 185.0 0.00 0.60
BUD 180119P00060000 P 01/19/18 60.0 0.35 0.70
BUD 180119P00065000 P 01/19/18 65.0 0.50 0.95
BUD 180119P00070000 P 01/19/18 70.0 0.85 1.35
BUD 180119P00075000 P 01/19/18 75.0 1.35 1.85
BUD 180119P00080000 P 01/19/18 80.0 2.00 2.55
BUD 180119P00085000 P 01/19/18 85.0 3.00 3.50
BUD 180119P00090000 P 01/19/18 90.0 4.30 4.50
BUD 180119P00095000 P 01/19/18 95.0 5.90 6.30
BUD 180119P00100000 P 01/19/18 100.0 7.90 8.30
BUD 180119P00105000 P 01/19/18 105.0 10.40 10.70
BUD 180119P00110000 P 01/19/18 110.0 13.20 13.80
BUD 180119P00115000 P 01/19/18 115.0 16.40 17.00
BUD 180119P00120000 P 01/19/18 120.0 20.00 20.70
BUD 180119P00125000 P 01/19/18 125.0 23.90 24.60
BUD 180119P00130000 P 01/19/18 130.0 28.00 28.70
BUD 180119P00135000 P 01/19/18 135.0 32.40 33.10
BUD 180119P00140000 P 01/19/18 140.0 36.90 37.60
BUD 180119P00145000 P 01/19/18 145.0 39.70 43.80
BUD 180119P00150000 P 01/19/18 150.0 44.70 48.50
BUD 180119P00155000 P 01/19/18 155.0 49.30 53.40
BUD 180119P00160000 P 01/19/18 160.0 54.10 58.40
BUD 180119P00165000 P 01/19/18 165.0 59.20 63.00
BUD 180119P00170000 P 01/19/18 170.0 64.00 67.80
BUD 180119P00175000 P 01/19/18 175.0 68.90 73.00
BUD 180119P00180000 P 01/19/18 180.0 74.10 78.00
BUD 180119P00185000 P 01/19/18 185.0 78.60 82.60
BUD 190118C00065000 C 01/18/19 65.0 39.90 42.20
BUD 190118C00070000 C 01/18/19 70.0 35.30 37.80
BUD 190118C00075000 C 01/18/19 75.0 31.70 32.60
BUD 190118C00080000 C 01/18/19 80.0 28.20 28.80
BUD 190118C00085000 C 01/18/19 85.0 24.40 25.20
BUD 190118C00090000 C 01/18/19 90.0 21.10 22.00
BUD 190118C00095000 C 01/18/19 95.0 18.10 19.00
BUD 190118C00100000 C 01/18/19 100.0 15.40 16.30
BUD 190118C00105000 C 01/18/19 105.0 13.00 14.00
BUD 190118C00110000 C 01/18/19 110.0 11.00 11.90
BUD 190118C00115000 C 01/18/19 115.0 9.10 10.10
BUD 190118C00120000 C 01/18/19 120.0 7.50 8.50
BUD 190118C00125000 C 01/18/19 125.0 6.20 7.20
BUD 190118C00130000 C 01/18/19 130.0 5.00 6.00
BUD 190118C00135000 C 01/18/19 135.0 4.10 5.00
BUD 190118C00140000 C 01/18/19 140.0 3.30 4.20
BUD 190118C00145000 C 01/18/19 145.0 2.40 3.90
BUD 190118C00150000 C 01/18/19 150.0 2.00 3.10
BUD 190118C00155000 C 01/18/19 155.0 1.60 2.60
BUD 190118P00065000 P 01/18/19 65.0 1.95 2.60
BUD 190118P00070000 P 01/18/19 70.0 2.40 3.50
BUD 190118P00075000 P 01/18/19 75.0 3.60 4.20
BUD 190118P00080000 P 01/18/19 80.0 4.70 5.50
BUD 190118P00085000 P 01/18/19 85.0 5.80 7.30
BUD 190118P00090000 P 01/18/19 90.0 7.70 8.50
BUD 190118P00095000 P 01/18/19 95.0 9.60 10.70
BUD 190118P00100000 P 01/18/19 100.0 11.90 12.90
BUD 190118P00105000 P 01/18/19 105.0 14.50 15.40
BUD 190118P00110000 P 01/18/19 110.0 17.30 18.30
BUD 190118P00115000 P 01/18/19 115.0 19.50 22.20
BUD 190118P00120000 P 01/18/19 120.0 22.40 25.30
BUD 190118P00125000 P 01/18/19 125.0 27.40 28.30
BUD 190118P00130000 P 01/18/19 130.0 30.50 33.60
BUD 190118P00135000 P 01/18/19 135.0 33.50 37.70
BUD 190118P00140000 P 01/18/19 140.0 37.60 41.60
BUD 190118P00145000 P 01/18/19 145.0 42.80 46.10
BUD 190118P00150000 P 01/18/19 150.0 46.50 50.40
BUD 190118P00155000 P 01/18/19 155.0 51.10 54.90

OPRA data is delayed 15 minutes.