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 (2014-07-25)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Aug 20 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 140920C00070000 C 09/20/14 70.0 38.50 41.40
BUD 140920C00075000 C 09/20/14 75.0 33.80 37.60
BUD 140920C00080000 C 09/20/14 80.0 28.50 32.80
BUD 140920C00085000 C 09/20/14 85.0 23.40 27.80
BUD 140920C00090000 C 09/20/14 90.0 20.10 21.70
BUD 140920C00095000 C 09/20/14 95.0 14.70 16.50
BUD 140920C00097500 C 09/20/14 97.5 12.20 14.00
BUD 140920C00100000 C 09/20/14 100.0 10.20 11.50
BUD 140920C00105000 C 09/20/14 105.0 5.80 6.40
BUD 140920C00110000 C 09/20/14 110.0 2.35 2.50
BUD 140920C00115000 C 09/20/14 115.0 0.70 0.80
BUD 140920C00120000 C 09/20/14 120.0 0.15 0.30
BUD 140920C00125000 C 09/20/14 125.0 0.00 0.10
BUD 140920C00130000 C 09/20/14 130.0 0.00 0.10
BUD 140920C00135000 C 09/20/14 135.0 0.00 0.10
BUD 140920C00140000 C 09/20/14 140.0 0.00 0.05
BUD 140920C00145000 C 09/20/14 145.0 0.00 0.05
BUD 140920C00150000 C 09/20/14 150.0 0.00 0.05
BUD 140920C00155000 C 09/20/14 155.0 0.00 0.05
BUD 140920C00160000 C 09/20/14 160.0 0.00 0.05
BUD 140920P00070000 P 09/20/14 70.0 0.00 0.05
BUD 140920P00075000 P 09/20/14 75.0 0.00 0.05
BUD 140920P00080000 P 09/20/14 80.0 0.00 0.05
BUD 140920P00085000 P 09/20/14 85.0 0.00 0.05
BUD 140920P00090000 P 09/20/14 90.0 0.00 0.10
BUD 140920P00095000 P 09/20/14 95.0 0.00 0.10
BUD 140920P00097500 P 09/20/14 97.5 0.00 0.15
BUD 140920P00100000 P 09/20/14 100.0 0.05 0.20
BUD 140920P00105000 P 09/20/14 105.0 0.40 0.60
BUD 140920P00110000 P 09/20/14 110.0 1.85 2.00
BUD 140920P00115000 P 09/20/14 115.0 5.00 5.40
BUD 140920P00120000 P 09/20/14 120.0 9.40 9.90
BUD 140920P00125000 P 09/20/14 125.0 13.80 15.10
BUD 140920P00130000 P 09/20/14 130.0 18.80 20.00
BUD 140920P00135000 P 09/20/14 135.0 22.40 26.20
BUD 140920P00140000 P 09/20/14 140.0 28.80 30.50
BUD 140920P00145000 P 09/20/14 145.0 32.50 34.90
BUD 140920P00150000 P 09/20/14 150.0 37.40 40.30
BUD 140920P00155000 P 09/20/14 155.0 42.50 46.30
BUD 140920P00160000 P 09/20/14 160.0 47.50 51.50
BUD 141018C00055000 C 10/18/14 55.0 53.60 57.50
BUD 141018C00060000 C 10/18/14 60.0 48.60 52.50
BUD 141018C00065000 C 10/18/14 65.0 43.60 47.50
BUD 141018C00070000 C 10/18/14 70.0 38.80 42.60
BUD 141018C00075000 C 10/18/14 75.0 33.80 37.40
BUD 141018C00080000 C 10/18/14 80.0 29.90 31.50
BUD 141018C00085000 C 10/18/14 85.0 25.00 27.60
BUD 141018C00090000 C 10/18/14 90.0 19.40 21.80
BUD 141018C00095000 C 10/18/14 95.0 14.50 17.70
BUD 141018C00100000 C 10/18/14 100.0 10.50 11.30
BUD 141018C00105000 C 10/18/14 105.0 6.40 7.10
BUD 141018C00110000 C 10/18/14 110.0 3.10 3.40
BUD 141018C00115000 C 10/18/14 115.0 1.20 1.40
BUD 141018C00120000 C 10/18/14 120.0 0.35 0.65
BUD 141018C00125000 C 10/18/14 125.0 0.10 0.30
BUD 141018C00130000 C 10/18/14 130.0 0.00 0.15
BUD 141018C00135000 C 10/18/14 135.0 0.00 0.10
BUD 141018C00140000 C 10/18/14 140.0 0.00 0.10
BUD 141018C00145000 C 10/18/14 145.0 0.00 0.10
BUD 141018C00150000 C 10/18/14 150.0 0.00 0.10
BUD 141018C00155000 C 10/18/14 155.0 0.00 0.05
BUD 141018C00160000 C 10/18/14 160.0 0.00 0.05
BUD 141018C00165000 C 10/18/14 165.0 0.00 0.05
BUD 141018P00055000 P 10/18/14 55.0 0.00 0.05
BUD 141018P00060000 P 10/18/14 60.0 0.00 0.05
BUD 141018P00065000 P 10/18/14 65.0 0.00 0.05
BUD 141018P00070000 P 10/18/14 70.0 0.00 0.05
BUD 141018P00075000 P 10/18/14 75.0 0.00 0.05
BUD 141018P00080000 P 10/18/14 80.0 0.00 0.10
BUD 141018P00085000 P 10/18/14 85.0 0.00 0.10
BUD 141018P00090000 P 10/18/14 90.0 0.00 0.15
BUD 141018P00095000 P 10/18/14 95.0 0.05 0.25
BUD 141018P00100000 P 10/18/14 100.0 0.25 0.50
BUD 141018P00105000 P 10/18/14 105.0 0.90 1.25
BUD 141018P00110000 P 10/18/14 110.0 2.70 2.95
BUD 141018P00115000 P 10/18/14 115.0 5.70 6.10
BUD 141018P00120000 P 10/18/14 120.0 9.50 10.30
BUD 141018P00125000 P 10/18/14 125.0 13.70 16.30
BUD 141018P00130000 P 10/18/14 130.0 18.50 21.00
BUD 141018P00135000 P 10/18/14 135.0 22.80 26.00
BUD 141018P00140000 P 10/18/14 140.0 28.10 31.10
BUD 141018P00145000 P 10/18/14 145.0 32.50 36.40
BUD 141018P00150000 P 10/18/14 150.0 37.50 41.40
BUD 141018P00155000 P 10/18/14 155.0 42.50 46.40
BUD 141018P00160000 P 10/18/14 160.0 47.50 51.40
BUD 141018P00165000 P 10/18/14 165.0 52.50 55.30
BUD 141220C00070000 C 12/20/14 70.0 38.60 42.50
BUD 141220C00075000 C 12/20/14 75.0 33.60 37.60
BUD 141220C00080000 C 12/20/14 80.0 30.00 31.60
BUD 141220C00085000 C 12/20/14 85.0 23.80 28.00
BUD 141220C00090000 C 12/20/14 90.0 19.90 21.70
BUD 141220C00095000 C 12/20/14 95.0 15.50 16.40
BUD 141220C00100000 C 12/20/14 100.0 11.30 12.00
BUD 141220C00105000 C 12/20/14 105.0 7.40 8.20
BUD 141220C00110000 C 12/20/14 110.0 4.50 5.20
BUD 141220C00115000 C 12/20/14 115.0 2.45 3.00
BUD 141220C00120000 C 12/20/14 120.0 1.25 1.40
BUD 141220C00125000 C 12/20/14 125.0 0.60 0.80
BUD 141220C00130000 C 12/20/14 130.0 0.15 0.55
BUD 141220C00135000 C 12/20/14 135.0 0.05 0.35
BUD 141220C00140000 C 12/20/14 140.0 0.00 0.25
BUD 141220C00145000 C 12/20/14 145.0 0.00 0.20
BUD 141220C00150000 C 12/20/14 150.0 0.00 0.15
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 0.15
BUD 141220P00085000 P 12/20/14 85.0 0.05 0.25
BUD 141220P00090000 P 12/20/14 90.0 0.20 0.40
BUD 141220P00095000 P 12/20/14 95.0 0.60 0.80
BUD 141220P00100000 P 12/20/14 100.0 1.20 1.60
BUD 141220P00105000 P 12/20/14 105.0 2.50 2.95
BUD 141220P00110000 P 12/20/14 110.0 4.50 5.10
BUD 141220P00115000 P 12/20/14 115.0 7.40 8.40
BUD 141220P00120000 P 12/20/14 120.0 11.10 12.30
BUD 141220P00125000 P 12/20/14 125.0 15.50 16.60
BUD 141220P00130000 P 12/20/14 130.0 20.20 21.30
BUD 141220P00135000 P 12/20/14 135.0 23.30 26.50
BUD 141220P00140000 P 12/20/14 140.0 28.80 31.70
BUD 141220P00145000 P 12/20/14 145.0 33.10 36.60
BUD 141220P00150000 P 12/20/14 150.0 38.00 42.00
BUD 141220P00155000 P 12/20/14 155.0 43.00 46.90
BUD 141220P00160000 P 12/20/14 160.0 48.00 51.90
BUD 150117C00075000 C 01/17/15 75.0 34.60 36.60
BUD 150117C00080000 C 01/17/15 80.0 29.60 31.80
BUD 150117C00085000 C 01/17/15 85.0 24.00 26.80
BUD 150117C00090000 C 01/17/15 90.0 20.20 21.80
BUD 150117C00095000 C 01/17/15 95.0 15.60 16.50
BUD 150117C00100000 C 01/17/15 100.0 11.50 12.30
BUD 150117C00105000 C 01/17/15 105.0 7.80 8.60
BUD 150117C00110000 C 01/17/15 110.0 4.90 5.40
BUD 150117C00115000 C 01/17/15 115.0 2.85 3.40
BUD 150117C00120000 C 01/17/15 120.0 1.55 2.20
BUD 150117C00125000 C 01/17/15 125.0 0.80 0.95
BUD 150117C00130000 C 01/17/15 130.0 0.40 0.80
BUD 150117C00135000 C 01/17/15 135.0 0.05 0.50
BUD 150117C00140000 C 01/17/15 140.0 0.05 0.35
BUD 150117C00145000 C 01/17/15 145.0 0.00 0.25
BUD 150117C00150000 C 01/17/15 150.0 0.00 0.15
BUD 150117C00155000 C 01/17/15 155.0 0.00 0.10
BUD 150117C00160000 C 01/17/15 160.0 0.00 0.10
BUD 150117P00075000 P 01/17/15 75.0 0.00 0.10
BUD 150117P00080000 P 01/17/15 80.0 0.00 0.20
BUD 150117P00085000 P 01/17/15 85.0 0.05 0.35
BUD 150117P00090000 P 01/17/15 90.0 0.30 0.65
BUD 150117P00095000 P 01/17/15 95.0 0.70 1.15
BUD 150117P00100000 P 01/17/15 100.0 1.55 2.00
BUD 150117P00105000 P 01/17/15 105.0 2.90 3.50
BUD 150117P00110000 P 01/17/15 110.0 5.00 5.70
BUD 150117P00115000 P 01/17/15 115.0 8.00 8.70
BUD 150117P00120000 P 01/17/15 120.0 11.50 12.70
BUD 150117P00125000 P 01/17/15 125.0 15.70 16.90
BUD 150117P00130000 P 01/17/15 130.0 20.30 21.40
BUD 150117P00135000 P 01/17/15 135.0 23.40 26.50
BUD 150117P00140000 P 01/17/15 140.0 28.70 31.50
BUD 150117P00145000 P 01/17/15 145.0 33.10 36.40
BUD 150117P00150000 P 01/17/15 150.0 38.10 41.60
BUD 150117P00155000 P 01/17/15 155.0 43.10 47.00
BUD 150117P00160000 P 01/17/15 160.0 48.00 52.00
BUD 150320C00060000 C 03/20/15 60.0 48.40 51.40
BUD 150320C00065000 C 03/20/15 65.0 43.40 46.40
BUD 150320C00070000 C 03/20/15 70.0 38.40 42.80
BUD 150320C00075000 C 03/20/15 75.0 33.50 37.80
BUD 150320C00080000 C 03/20/15 80.0 28.70 33.00
BUD 150320C00085000 C 03/20/15 85.0 23.70 28.00
BUD 150320C00090000 C 03/20/15 90.0 20.50 21.40
BUD 150320C00095000 C 03/20/15 95.0 16.20 17.00
BUD 150320C00100000 C 03/20/15 100.0 12.10 13.00
BUD 150320C00105000 C 03/20/15 105.0 8.60 9.60
BUD 150320C00110000 C 03/20/15 110.0 6.10 6.70
BUD 150320C00115000 C 03/20/15 115.0 3.80 4.60
BUD 150320C00120000 C 03/20/15 120.0 2.40 2.90
BUD 150320C00125000 C 03/20/15 125.0 1.35 2.15
BUD 150320C00130000 C 03/20/15 130.0 0.75 1.40
BUD 150320C00135000 C 03/20/15 135.0 0.40 0.95
BUD 150320C00140000 C 03/20/15 140.0 0.15 0.65
BUD 150320C00145000 C 03/20/15 145.0 0.00 0.45
BUD 150320C00150000 C 03/20/15 150.0 0.00 0.35
BUD 150320C00155000 C 03/20/15 155.0 0.00 0.25
BUD 150320C00160000 C 03/20/15 160.0 0.00 0.20
BUD 150320C00165000 C 03/20/15 165.0 0.00 0.15
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 0.15
BUD 150320P00075000 P 03/20/15 75.0 0.00 0.25
BUD 150320P00080000 P 03/20/15 80.0 0.05 0.40
BUD 150320P00085000 P 03/20/15 85.0 0.25 0.60
BUD 150320P00090000 P 03/20/15 90.0 0.60 1.00
BUD 150320P00095000 P 03/20/15 95.0 1.15 1.75
BUD 150320P00100000 P 03/20/15 100.0 2.30 2.90
BUD 150320P00105000 P 03/20/15 105.0 3.80 4.70
BUD 150320P00110000 P 03/20/15 110.0 5.90 6.90
BUD 150320P00115000 P 03/20/15 115.0 8.70 9.90
BUD 150320P00120000 P 03/20/15 120.0 12.20 13.60
BUD 150320P00125000 P 03/20/15 125.0 16.20 17.60
BUD 150320P00130000 P 03/20/15 130.0 20.60 21.90
BUD 150320P00135000 P 03/20/15 135.0 25.30 26.50
BUD 150320P00140000 P 03/20/15 140.0 28.50 32.60
BUD 150320P00145000 P 03/20/15 145.0 33.20 37.60
BUD 150320P00150000 P 03/20/15 150.0 38.10 42.40
BUD 150320P00155000 P 03/20/15 155.0 43.10 47.30
BUD 150320P00160000 P 03/20/15 160.0 48.00 52.40
BUD 150320P00165000 P 03/20/15 165.0 53.00 57.60
BUD 160115C00060000 C 01/15/16 60.0 48.20 52.80
BUD 160115C00065000 C 01/15/16 65.0 43.20 47.80
BUD 160115C00070000 C 01/15/16 70.0 38.50 42.80
BUD 160115C00075000 C 01/15/16 75.0 33.90 37.90
BUD 160115C00080000 C 01/15/16 80.0 29.20 32.10
BUD 160115C00085000 C 01/15/16 85.0 25.40 27.20
BUD 160115C00090000 C 01/15/16 90.0 21.00 22.90
BUD 160115C00095000 C 01/15/16 95.0 17.10 18.80
BUD 160115C00100000 C 01/15/16 100.0 14.60 15.30
BUD 160115C00105000 C 01/15/16 105.0 10.80 12.30
BUD 160115C00110000 C 01/15/16 110.0 7.70 10.50
BUD 160115C00115000 C 01/15/16 115.0 6.40 7.70
BUD 160115C00120000 C 01/15/16 120.0 4.70 6.00
BUD 160115C00125000 C 01/15/16 125.0 3.00 4.60
BUD 160115C00130000 C 01/15/16 130.0 2.50 3.90
BUD 160115C00135000 C 01/15/16 135.0 1.75 2.75
BUD 160115C00140000 C 01/15/16 140.0 0.75 2.10
BUD 160115C00145000 C 01/15/16 145.0 0.95 1.60
BUD 160115C00150000 C 01/15/16 150.0 0.65 1.25
BUD 160115C00155000 C 01/15/16 155.0 0.40 1.35
BUD 160115C00160000 C 01/15/16 160.0 0.25 1.15
BUD 160115C00165000 C 01/15/16 165.0 0.20 0.60
BUD 160115C00170000 C 01/15/16 170.0 0.05 0.50
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.50
BUD 160115P00065000 P 01/15/16 65.0 0.05 0.55
BUD 160115P00070000 P 01/15/16 70.0 0.30 0.75
BUD 160115P00075000 P 01/15/16 75.0 0.55 1.10
BUD 160115P00080000 P 01/15/16 80.0 1.00 1.60
BUD 160115P00085000 P 01/15/16 85.0 1.75 2.50
BUD 160115P00090000 P 01/15/16 90.0 2.65 3.60
BUD 160115P00095000 P 01/15/16 95.0 4.00 5.10
BUD 160115P00100000 P 01/15/16 100.0 5.40 7.50
BUD 160115P00105000 P 01/15/16 105.0 7.40 9.90
BUD 160115P00110000 P 01/15/16 110.0 10.00 12.60
BUD 160115P00115000 P 01/15/16 115.0 12.70 15.10
BUD 160115P00120000 P 01/15/16 120.0 16.60 18.60
BUD 160115P00125000 P 01/15/16 125.0 20.20 22.40
BUD 160115P00130000 P 01/15/16 130.0 24.10 26.40
BUD 160115P00135000 P 01/15/16 135.0 28.30 30.60
BUD 160115P00140000 P 01/15/16 140.0 32.60 35.00
BUD 160115P00145000 P 01/15/16 145.0 36.30 40.00
BUD 160115P00150000 P 01/15/16 150.0 41.10 45.40
BUD 160115P00155000 P 01/15/16 155.0 45.70 50.00
BUD 160115P00160000 P 01/15/16 160.0 50.50 55.00
BUD 160115P00165000 P 01/15/16 165.0 55.50 59.90
BUD 160115P00170000 P 01/15/16 170.0 60.30 64.80

OPRA data is delayed 15 minutes.