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 (2015-07-24)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150918C00060000 C 09/18/15 60.0 49.10 50.80
BUD 150918C00065000 C 09/18/15 65.0 44.10 45.60
BUD 150918C00070000 C 09/18/15 70.0 37.50 41.50
BUD 150918C00075000 C 09/18/15 75.0 32.90 36.20
BUD 150918C00080000 C 09/18/15 80.0 29.10 30.80
BUD 150918C00085000 C 09/18/15 85.0 23.40 25.30
BUD 150918C00090000 C 09/18/15 90.0 18.70 20.70
BUD 150918C00095000 C 09/18/15 95.0 14.60 15.50
BUD 150918C00100000 C 09/18/15 100.0 9.90 10.70
BUD 150918C00105000 C 09/18/15 105.0 5.80 6.50
BUD 150918C00110000 C 09/18/15 110.0 3.00 3.30
BUD 150918C00115000 C 09/18/15 115.0 1.15 1.40
BUD 150918C00120000 C 09/18/15 120.0 0.40 0.60
BUD 150918C00125000 C 09/18/15 125.0 0.10 0.30
BUD 150918C00130000 C 09/18/15 130.0 0.05 0.25
BUD 150918C00135000 C 09/18/15 135.0 0.05 0.15
BUD 150918C00140000 C 09/18/15 140.0 0.00 0.10
BUD 150918C00145000 C 09/18/15 145.0 0.00 0.10
BUD 150918C00150000 C 09/18/15 150.0 0.00 0.10
BUD 150918C00155000 C 09/18/15 155.0 0.00 0.10
BUD 150918C00160000 C 09/18/15 160.0 0.00 0.05
BUD 150918C00165000 C 09/18/15 165.0 0.00 0.05
BUD 150918C00170000 C 09/18/15 170.0 0.00 0.05
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.05
BUD 150918P00060000 P 09/18/15 60.0 0.00 0.10
BUD 150918P00065000 P 09/18/15 65.0 0.00 0.10
BUD 150918P00070000 P 09/18/15 70.0 0.00 0.10
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.10
BUD 150918P00080000 P 09/18/15 80.0 0.00 0.15
BUD 150918P00085000 P 09/18/15 85.0 0.05 0.20
BUD 150918P00090000 P 09/18/15 90.0 0.05 0.35
BUD 150918P00095000 P 09/18/15 95.0 0.20 0.50
BUD 150918P00100000 P 09/18/15 100.0 0.50 0.70
BUD 150918P00105000 P 09/18/15 105.0 1.30 1.60
BUD 150918P00110000 P 09/18/15 110.0 3.10 3.50
BUD 150918P00115000 P 09/18/15 115.0 6.20 7.00
BUD 150918P00120000 P 09/18/15 120.0 10.50 11.40
BUD 150918P00125000 P 09/18/15 125.0 15.10 16.10
BUD 150918P00130000 P 09/18/15 130.0 19.80 21.30
BUD 150918P00135000 P 09/18/15 135.0 24.70 26.10
BUD 150918P00140000 P 09/18/15 140.0 29.10 32.10
BUD 150918P00145000 P 09/18/15 145.0 33.90 36.40
BUD 150918P00150000 P 09/18/15 150.0 39.00 41.90
BUD 150918P00155000 P 09/18/15 155.0 44.00 46.10
BUD 150918P00160000 P 09/18/15 160.0 49.00 51.10
BUD 150918P00165000 P 09/18/15 165.0 53.90 56.10
BUD 150918P00170000 P 09/18/15 170.0 58.90 61.10
BUD 150918P00175000 P 09/18/15 175.0 64.00 66.10
BUD 151016C00060000 C 10/16/15 60.0 47.80 51.00
BUD 151016C00065000 C 10/16/15 65.0 44.20 46.00
BUD 151016C00070000 C 10/16/15 70.0 39.20 41.00
BUD 151016C00075000 C 10/16/15 75.0 34.20 35.60
BUD 151016C00080000 C 10/16/15 80.0 29.30 30.70
BUD 151016C00085000 C 10/16/15 85.0 23.50 25.90
BUD 151016C00090000 C 10/16/15 90.0 19.60 20.70
BUD 151016C00095000 C 10/16/15 95.0 14.90 16.00
BUD 151016C00100000 C 10/16/15 100.0 10.60 11.50
BUD 151016C00105000 C 10/16/15 105.0 7.10 7.70
BUD 151016C00110000 C 10/16/15 110.0 4.40 4.80
BUD 151016C00115000 C 10/16/15 115.0 2.35 2.70
BUD 151016C00120000 C 10/16/15 120.0 1.15 1.40
BUD 151016C00125000 C 10/16/15 125.0 0.45 0.75
BUD 151016C00130000 C 10/16/15 130.0 0.20 0.50
BUD 151016C00135000 C 10/16/15 135.0 0.05 0.40
BUD 151016C00140000 C 10/16/15 140.0 0.00 0.25
BUD 151016C00145000 C 10/16/15 145.0 0.00 0.20
BUD 151016C00150000 C 10/16/15 150.0 0.00 0.15
BUD 151016C00155000 C 10/16/15 155.0 0.00 0.10
BUD 151016C00160000 C 10/16/15 160.0 0.00 0.10
BUD 151016C00165000 C 10/16/15 165.0 0.00 0.10
BUD 151016P00060000 P 10/16/15 60.0 0.00 0.10
BUD 151016P00065000 P 10/16/15 65.0 0.00 0.10
BUD 151016P00070000 P 10/16/15 70.0 0.00 0.15
BUD 151016P00075000 P 10/16/15 75.0 0.00 0.20
BUD 151016P00080000 P 10/16/15 80.0 0.05 0.30
BUD 151016P00085000 P 10/16/15 85.0 0.10 0.45
BUD 151016P00090000 P 10/16/15 90.0 0.30 0.65
BUD 151016P00095000 P 10/16/15 95.0 0.60 1.00
BUD 151016P00100000 P 10/16/15 100.0 1.25 1.55
BUD 151016P00105000 P 10/16/15 105.0 2.45 2.85
BUD 151016P00110000 P 10/16/15 110.0 4.50 5.00
BUD 151016P00115000 P 10/16/15 115.0 7.40 8.10
BUD 151016P00120000 P 10/16/15 120.0 11.10 12.10
BUD 151016P00125000 P 10/16/15 125.0 15.40 16.30
BUD 151016P00130000 P 10/16/15 130.0 19.80 21.30
BUD 151016P00135000 P 10/16/15 135.0 24.80 26.30
BUD 151016P00140000 P 10/16/15 140.0 29.80 31.30
BUD 151016P00145000 P 10/16/15 145.0 34.80 36.40
BUD 151016P00150000 P 10/16/15 150.0 39.10 42.20
BUD 151016P00155000 P 10/16/15 155.0 43.90 47.30
BUD 151016P00160000 P 10/16/15 160.0 49.00 52.30
BUD 151016P00165000 P 10/16/15 165.0 54.00 57.40
BUD 151218C00065000 C 12/18/15 65.0 44.00 46.10
BUD 151218C00070000 C 12/18/15 70.0 39.10 41.20
BUD 151218C00075000 C 12/18/15 75.0 33.50 36.20
BUD 151218C00080000 C 12/18/15 80.0 28.40 31.20
BUD 151218C00085000 C 12/18/15 85.0 24.70 25.70
BUD 151218C00090000 C 12/18/15 90.0 20.10 21.10
BUD 151218C00095000 C 12/18/15 95.0 15.80 16.70
BUD 151218C00100000 C 12/18/15 100.0 11.90 12.80
BUD 151218C00105000 C 12/18/15 105.0 8.60 9.50
BUD 151218C00110000 C 12/18/15 110.0 6.20 6.70
BUD 151218C00115000 C 12/18/15 115.0 4.10 4.60
BUD 151218C00120000 C 12/18/15 120.0 2.65 3.00
BUD 151218C00125000 C 12/18/15 125.0 1.60 1.95
BUD 151218C00130000 C 12/18/15 130.0 0.95 1.25
BUD 151218C00135000 C 12/18/15 135.0 0.60 0.80
BUD 151218C00140000 C 12/18/15 140.0 0.40 0.65
BUD 151218C00145000 C 12/18/15 145.0 0.15 0.50
BUD 151218C00150000 C 12/18/15 150.0 0.10 0.50
BUD 151218C00155000 C 12/18/15 155.0 0.00 0.40
BUD 151218C00160000 C 12/18/15 160.0 0.00 0.30
BUD 151218C00165000 C 12/18/15 165.0 0.00 0.25
BUD 151218C00170000 C 12/18/15 170.0 0.00 0.20
BUD 151218C00175000 C 12/18/15 175.0 0.00 0.20
BUD 151218C00180000 C 12/18/15 180.0 0.00 0.15
BUD 151218C00185000 C 12/18/15 185.0 0.00 0.15
BUD 151218P00065000 P 12/18/15 65.0 0.05 0.30
BUD 151218P00070000 P 12/18/15 70.0 0.05 0.40
BUD 151218P00075000 P 12/18/15 75.0 0.15 0.50
BUD 151218P00080000 P 12/18/15 80.0 0.35 0.75
BUD 151218P00085000 P 12/18/15 85.0 0.65 1.05
BUD 151218P00090000 P 12/18/15 90.0 1.25 1.50
BUD 151218P00095000 P 12/18/15 95.0 2.00 2.45
BUD 151218P00100000 P 12/18/15 100.0 3.20 3.50
BUD 151218P00105000 P 12/18/15 105.0 4.90 5.30
BUD 151218P00110000 P 12/18/15 110.0 7.20 7.70
BUD 151218P00115000 P 12/18/15 115.0 10.10 11.10
BUD 151218P00120000 P 12/18/15 120.0 13.60 14.60
BUD 151218P00125000 P 12/18/15 125.0 17.70 18.80
BUD 151218P00130000 P 12/18/15 130.0 22.00 23.10
BUD 151218P00135000 P 12/18/15 135.0 26.30 27.60
BUD 151218P00140000 P 12/18/15 140.0 31.00 33.40
BUD 151218P00145000 P 12/18/15 145.0 35.70 38.30
BUD 151218P00150000 P 12/18/15 150.0 40.10 43.60
BUD 151218P00155000 P 12/18/15 155.0 45.00 48.50
BUD 151218P00160000 P 12/18/15 160.0 49.90 53.50
BUD 151218P00165000 P 12/18/15 165.0 55.50 58.40
BUD 151218P00170000 P 12/18/15 170.0 60.00 63.40
BUD 151218P00175000 P 12/18/15 175.0 64.90 68.40
BUD 151218P00180000 P 12/18/15 180.0 70.00 73.20
BUD 151218P00185000 P 12/18/15 185.0 75.00 78.20
BUD 160115C00060000 C 01/15/16 60.0 49.00 51.00
BUD 160115C00065000 C 01/15/16 65.0 44.00 46.00
BUD 160115C00070000 C 01/15/16 70.0 39.10 41.20
BUD 160115C00075000 C 01/15/16 75.0 32.90 36.30
BUD 160115C00080000 C 01/15/16 80.0 29.30 31.50
BUD 160115C00085000 C 01/15/16 85.0 24.70 25.90
BUD 160115C00090000 C 01/15/16 90.0 20.30 21.40
BUD 160115C00095000 C 01/15/16 95.0 16.00 17.10
BUD 160115C00100000 C 01/15/16 100.0 12.30 13.30
BUD 160115C00105000 C 01/15/16 105.0 9.30 10.00
BUD 160115C00110000 C 01/15/16 110.0 6.70 7.30
BUD 160115C00115000 C 01/15/16 115.0 4.60 5.20
BUD 160115C00120000 C 01/15/16 120.0 3.10 3.60
BUD 160115C00125000 C 01/15/16 125.0 2.05 2.40
BUD 160115C00130000 C 01/15/16 130.0 1.30 1.60
BUD 160115C00135000 C 01/15/16 135.0 0.80 1.10
BUD 160115C00140000 C 01/15/16 140.0 0.50 0.70
BUD 160115C00145000 C 01/15/16 145.0 0.30 0.55
BUD 160115C00150000 C 01/15/16 150.0 0.15 0.45
BUD 160115C00155000 C 01/15/16 155.0 0.10 0.50
BUD 160115C00160000 C 01/15/16 160.0 0.05 0.40
BUD 160115C00165000 C 01/15/16 165.0 0.00 0.30
BUD 160115C00170000 C 01/15/16 170.0 0.05 0.25
BUD 160115C00175000 C 01/15/16 175.0 0.00 0.20
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.20
BUD 160115P00065000 P 01/15/16 65.0 0.05 0.35
BUD 160115P00070000 P 01/15/16 70.0 0.10 0.45
BUD 160115P00075000 P 01/15/16 75.0 0.25 0.60
BUD 160115P00080000 P 01/15/16 80.0 0.50 0.85
BUD 160115P00085000 P 01/15/16 85.0 0.90 1.25
BUD 160115P00090000 P 01/15/16 90.0 1.55 1.85
BUD 160115P00095000 P 01/15/16 95.0 2.40 2.70
BUD 160115P00100000 P 01/15/16 100.0 3.70 4.10
BUD 160115P00105000 P 01/15/16 105.0 5.50 5.90
BUD 160115P00110000 P 01/15/16 110.0 7.70 8.20
BUD 160115P00115000 P 01/15/16 115.0 10.70 11.70
BUD 160115P00120000 P 01/15/16 120.0 14.10 15.30
BUD 160115P00125000 P 01/15/16 125.0 17.70 19.20
BUD 160115P00130000 P 01/15/16 130.0 22.20 23.40
BUD 160115P00135000 P 01/15/16 135.0 26.70 27.80
BUD 160115P00140000 P 01/15/16 140.0 31.20 32.40
BUD 160115P00145000 P 01/15/16 145.0 35.80 38.60
BUD 160115P00150000 P 01/15/16 150.0 40.70 43.50
BUD 160115P00155000 P 01/15/16 155.0 45.60 48.50
BUD 160115P00160000 P 01/15/16 160.0 50.10 53.50
BUD 160115P00165000 P 01/15/16 165.0 55.00 58.40
BUD 160115P00170000 P 01/15/16 170.0 59.90 63.40
BUD 160115P00175000 P 01/15/16 175.0 65.00 68.40
BUD 160318C00065000 C 03/18/16 65.0 42.70 45.90
BUD 160318C00070000 C 03/18/16 70.0 37.70 41.20
BUD 160318C00075000 C 03/18/16 75.0 34.00 36.30
BUD 160318C00080000 C 03/18/16 80.0 29.70 30.80
BUD 160318C00085000 C 03/18/16 85.0 25.10 26.20
BUD 160318C00090000 C 03/18/16 90.0 20.70 21.80
BUD 160318C00095000 C 03/18/16 95.0 16.70 17.90
BUD 160318C00100000 C 03/18/16 100.0 13.10 14.30
BUD 160318C00105000 C 03/18/16 105.0 10.00 11.20
BUD 160318C00110000 C 03/18/16 110.0 7.70 8.50
BUD 160318C00115000 C 03/18/16 115.0 5.60 6.30
BUD 160318C00120000 C 03/18/16 120.0 4.00 4.70
BUD 160318C00125000 C 03/18/16 125.0 2.70 3.40
BUD 160318C00130000 C 03/18/16 130.0 1.85 2.35
BUD 160318C00135000 C 03/18/16 135.0 1.15 2.05
BUD 160318C00140000 C 03/18/16 140.0 0.70 1.50
BUD 160318C00145000 C 03/18/16 145.0 0.40 1.15
BUD 160318C00150000 C 03/18/16 150.0 0.20 0.90
BUD 160318C00155000 C 03/18/16 155.0 0.20 0.55
BUD 160318C00160000 C 03/18/16 160.0 0.05 0.50
BUD 160318C00165000 C 03/18/16 165.0 0.00 0.50
BUD 160318C00170000 C 03/18/16 170.0 0.00 0.40
BUD 160318C00175000 C 03/18/16 175.0 0.00 0.35
BUD 160318C00180000 C 03/18/16 180.0 0.00 0.30
BUD 160318C00185000 C 03/18/16 185.0 0.00 0.25
BUD 160318C00190000 C 03/18/16 190.0 0.00 0.20
BUD 160318P00065000 P 03/18/16 65.0 0.00 0.50
BUD 160318P00070000 P 03/18/16 70.0 0.10 0.55
BUD 160318P00075000 P 03/18/16 75.0 0.35 0.80
BUD 160318P00080000 P 03/18/16 80.0 0.65 1.20
BUD 160318P00085000 P 03/18/16 85.0 1.15 1.75
BUD 160318P00090000 P 03/18/16 90.0 2.00 2.80
BUD 160318P00095000 P 03/18/16 95.0 3.10 3.60
BUD 160318P00100000 P 03/18/16 100.0 4.50 5.30
BUD 160318P00105000 P 03/18/16 105.0 6.50 7.20
BUD 160318P00110000 P 03/18/16 110.0 8.90 9.50
BUD 160318P00115000 P 03/18/16 115.0 11.70 13.00
BUD 160318P00120000 P 03/18/16 120.0 15.00 16.40
BUD 160318P00125000 P 03/18/16 125.0 18.70 20.20
BUD 160318P00130000 P 03/18/16 130.0 22.80 24.20
BUD 160318P00135000 P 03/18/16 135.0 27.10 28.50
BUD 160318P00140000 P 03/18/16 140.0 31.70 33.00
BUD 160318P00145000 P 03/18/16 145.0 36.30 37.60
BUD 160318P00150000 P 03/18/16 150.0 40.60 43.00
BUD 160318P00155000 P 03/18/16 155.0 45.10 48.60
BUD 160318P00160000 P 03/18/16 160.0 50.10 53.60
BUD 160318P00165000 P 03/18/16 165.0 55.10 58.40
BUD 160318P00170000 P 03/18/16 170.0 60.00 63.40
BUD 160318P00175000 P 03/18/16 175.0 65.00 68.40
BUD 160318P00180000 P 03/18/16 180.0 70.00 73.40
BUD 160318P00185000 P 03/18/16 185.0 75.00 78.40
BUD 160318P00190000 P 03/18/16 190.0 80.00 83.40
BUD 170120C00065000 C 01/20/17 65.0 42.50 46.20
BUD 170120C00070000 C 01/20/17 70.0 37.70 41.30
BUD 170120C00075000 C 01/20/17 75.0 34.10 36.30
BUD 170120C00080000 C 01/20/17 80.0 29.30 31.80
BUD 170120C00085000 C 01/20/17 85.0 25.00 27.80
BUD 170120C00090000 C 01/20/17 90.0 20.80 24.30
BUD 170120C00095000 C 01/20/17 95.0 17.60 20.40
BUD 170120C00100000 C 01/20/17 100.0 14.60 17.30
BUD 170120C00105000 C 01/20/17 105.0 11.90 14.60
BUD 170120C00110000 C 01/20/17 110.0 10.10 12.40
BUD 170120C00115000 C 01/20/17 115.0 8.10 9.80
BUD 170120C00120000 C 01/20/17 120.0 6.40 8.00
BUD 170120C00125000 C 01/20/17 125.0 5.10 7.20
BUD 170120C00130000 C 01/20/17 130.0 4.00 5.30
BUD 170120C00135000 C 01/20/17 135.0 3.00 4.30
BUD 170120C00140000 C 01/20/17 140.0 2.30 3.70
BUD 170120C00145000 C 01/20/17 145.0 1.95 2.95
BUD 170120C00150000 C 01/20/17 150.0 1.30 2.30
BUD 170120C00155000 C 01/20/17 155.0 1.10 1.85
BUD 170120C00160000 C 01/20/17 160.0 0.75 1.55
BUD 170120C00165000 C 01/20/17 165.0 0.40 1.30
BUD 170120C00170000 C 01/20/17 170.0 0.40 1.10
BUD 170120C00175000 C 01/20/17 175.0 0.30 1.00
BUD 170120C00180000 C 01/20/17 180.0 0.20 1.00
BUD 170120C00185000 C 01/20/17 185.0 0.10 1.00
BUD 170120C00190000 C 01/20/17 190.0 0.05 1.00
BUD 170120P00065000 P 01/20/17 65.0 0.60 1.45
BUD 170120P00070000 P 01/20/17 70.0 1.15 1.95
BUD 170120P00075000 P 01/20/17 75.0 1.85 2.70
BUD 170120P00080000 P 01/20/17 80.0 2.50 3.70
BUD 170120P00085000 P 01/20/17 85.0 3.70 4.90
BUD 170120P00090000 P 01/20/17 90.0 5.10 6.50
BUD 170120P00095000 P 01/20/17 95.0 6.60 8.20
BUD 170120P00100000 P 01/20/17 100.0 8.00 10.40
BUD 170120P00105000 P 01/20/17 105.0 10.60 13.40
BUD 170120P00110000 P 01/20/17 110.0 13.20 15.90
BUD 170120P00115000 P 01/20/17 115.0 16.10 19.00
BUD 170120P00120000 P 01/20/17 120.0 19.00 22.40
BUD 170120P00125000 P 01/20/17 125.0 22.60 26.30
BUD 170120P00130000 P 01/20/17 130.0 26.20 30.10
BUD 170120P00135000 P 01/20/17 135.0 30.00 34.20
BUD 170120P00140000 P 01/20/17 140.0 34.30 38.40
BUD 170120P00145000 P 01/20/17 145.0 38.60 42.80
BUD 170120P00150000 P 01/20/17 150.0 43.20 47.30
BUD 170120P00155000 P 01/20/17 155.0 48.20 52.00
BUD 170120P00160000 P 01/20/17 160.0 52.90 56.50
BUD 170120P00165000 P 01/20/17 165.0 57.60 61.40
BUD 170120P00170000 P 01/20/17 170.0 62.40 65.60
BUD 170120P00175000 P 01/20/17 175.0 67.20 70.40
BUD 170120P00180000 P 01/20/17 180.0 71.80 75.20
BUD 170120P00185000 P 01/20/17 185.0 76.80 80.00
BUD 170120P00190000 P 01/20/17 190.0 81.70 85.00

OPRA data is delayed 15 minutes.