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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 140920C00070000 C 09/20/14 70.0 39.20 43.30
BUD 140920C00075000 C 09/20/14 75.0 34.20 38.30
BUD 140920C00080000 C 09/20/14 80.0 29.20 33.00
BUD 140920C00085000 C 09/20/14 85.0 24.20 28.00
BUD 140920C00090000 C 09/20/14 90.0 20.40 21.80
BUD 140920C00095000 C 09/20/14 95.0 14.30 16.70
BUD 140920C00097500 C 09/20/14 97.5 12.50 14.20
BUD 140920C00100000 C 09/20/14 100.0 10.80 11.70
BUD 140920C00105000 C 09/20/14 105.0 6.30 6.60
BUD 140920C00110000 C 09/20/14 110.0 2.25 2.45
BUD 140920C00115000 C 09/20/14 115.0 0.45 0.55
BUD 140920C00120000 C 09/20/14 120.0 0.05 0.20
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 0.05
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 0.05
BUD 140920P00095000 P 09/20/14 95.0 0.00 0.10
BUD 140920P00097500 P 09/20/14 97.5 0.00 0.10
BUD 140920P00100000 P 09/20/14 100.0 0.00 0.10
BUD 140920P00105000 P 09/20/14 105.0 0.10 0.25
BUD 140920P00110000 P 09/20/14 110.0 0.95 1.15
BUD 140920P00115000 P 09/20/14 115.0 3.80 4.30
BUD 140920P00120000 P 09/20/14 120.0 7.40 9.40
BUD 140920P00125000 P 09/20/14 125.0 11.60 15.80
BUD 140920P00130000 P 09/20/14 130.0 16.70 20.90
BUD 140920P00135000 P 09/20/14 135.0 21.90 25.90
BUD 140920P00140000 P 09/20/14 140.0 28.20 29.10
BUD 140920P00145000 P 09/20/14 145.0 31.70 35.90
BUD 140920P00150000 P 09/20/14 150.0 36.50 40.80
BUD 140920P00155000 P 09/20/14 155.0 41.60 45.80
BUD 140920P00160000 P 09/20/14 160.0 46.50 50.90
BUD 141018C00055000 C 10/18/14 55.0 54.20 58.30
BUD 141018C00060000 C 10/18/14 60.0 49.30 53.30
BUD 141018C00065000 C 10/18/14 65.0 44.30 48.30
BUD 141018C00070000 C 10/18/14 70.0 39.30 43.30
BUD 141018C00075000 C 10/18/14 75.0 34.30 38.30
BUD 141018C00080000 C 10/18/14 80.0 29.30 33.00
BUD 141018C00085000 C 10/18/14 85.0 24.50 28.00
BUD 141018C00090000 C 10/18/14 90.0 20.30 21.80
BUD 141018C00095000 C 10/18/14 95.0 15.70 16.80
BUD 141018C00100000 C 10/18/14 100.0 10.90 11.90
BUD 141018C00105000 C 10/18/14 105.0 6.60 7.30
BUD 141018C00110000 C 10/18/14 110.0 3.00 3.40
BUD 141018C00115000 C 10/18/14 115.0 1.05 1.30
BUD 141018C00120000 C 10/18/14 120.0 0.25 0.45
BUD 141018C00125000 C 10/18/14 125.0 0.05 0.25
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 0.05
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 0.05
BUD 141018P00085000 P 10/18/14 85.0 0.00 0.10
BUD 141018P00090000 P 10/18/14 90.0 0.00 0.10
BUD 141018P00095000 P 10/18/14 95.0 0.00 0.20
BUD 141018P00100000 P 10/18/14 100.0 0.05 0.30
BUD 141018P00105000 P 10/18/14 105.0 0.55 0.75
BUD 141018P00110000 P 10/18/14 110.0 1.85 2.15
BUD 141018P00115000 P 10/18/14 115.0 4.60 5.10
BUD 141018P00120000 P 10/18/14 120.0 8.70 9.40
BUD 141018P00125000 P 10/18/14 125.0 13.00 14.60
BUD 141018P00130000 P 10/18/14 130.0 17.00 19.60
BUD 141018P00135000 P 10/18/14 135.0 22.20 24.80
BUD 141018P00140000 P 10/18/14 140.0 27.00 30.70
BUD 141018P00145000 P 10/18/14 145.0 31.70 35.80
BUD 141018P00150000 P 10/18/14 150.0 36.70 40.80
BUD 141018P00155000 P 10/18/14 155.0 41.70 45.80
BUD 141018P00160000 P 10/18/14 160.0 46.70 50.80
BUD 141018P00165000 P 10/18/14 165.0 51.70 55.80
BUD 141220C00070000 C 12/20/14 70.0 39.30 43.30
BUD 141220C00075000 C 12/20/14 75.0 34.40 38.30
BUD 141220C00080000 C 12/20/14 80.0 29.40 32.30
BUD 141220C00085000 C 12/20/14 85.0 24.40 27.20
BUD 141220C00090000 C 12/20/14 90.0 19.50 23.30
BUD 141220C00095000 C 12/20/14 95.0 15.40 17.10
BUD 141220C00100000 C 12/20/14 100.0 11.60 12.40
BUD 141220C00105000 C 12/20/14 105.0 7.50 8.30
BUD 141220C00110000 C 12/20/14 110.0 4.60 5.10
BUD 141220C00115000 C 12/20/14 115.0 2.50 2.75
BUD 141220C00120000 C 12/20/14 120.0 1.20 1.45
BUD 141220C00125000 C 12/20/14 125.0 0.50 0.75
BUD 141220C00130000 C 12/20/14 130.0 0.15 0.40
BUD 141220C00135000 C 12/20/14 135.0 0.00 0.40
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 0.05 0.35
BUD 141220P00095000 P 12/20/14 95.0 0.30 0.50
BUD 141220P00100000 P 12/20/14 100.0 1.00 1.25
BUD 141220P00105000 P 12/20/14 105.0 2.20 2.45
BUD 141220P00110000 P 12/20/14 110.0 4.10 4.40
BUD 141220P00115000 P 12/20/14 115.0 7.00 7.40
BUD 141220P00120000 P 12/20/14 120.0 10.60 11.60
BUD 141220P00125000 P 12/20/14 125.0 14.90 15.90
BUD 141220P00130000 P 12/20/14 130.0 19.30 20.50
BUD 141220P00135000 P 12/20/14 135.0 23.10 25.70
BUD 141220P00140000 P 12/20/14 140.0 27.80 31.20
BUD 141220P00145000 P 12/20/14 145.0 33.00 36.30
BUD 141220P00150000 P 12/20/14 150.0 37.70 41.80
BUD 141220P00155000 P 12/20/14 155.0 42.60 46.40
BUD 141220P00160000 P 12/20/14 160.0 47.40 51.40
BUD 150117C00075000 C 01/17/15 75.0 34.40 38.40
BUD 150117C00080000 C 01/17/15 80.0 29.50 33.40
BUD 150117C00085000 C 01/17/15 85.0 24.50 28.40
BUD 150117C00090000 C 01/17/15 90.0 20.50 22.00
BUD 150117C00095000 C 01/17/15 95.0 16.30 17.20
BUD 150117C00100000 C 01/17/15 100.0 11.80 12.60
BUD 150117C00105000 C 01/17/15 105.0 7.80 8.80
BUD 150117C00110000 C 01/17/15 110.0 4.90 5.50
BUD 150117C00115000 C 01/17/15 115.0 2.80 3.10
BUD 150117C00120000 C 01/17/15 120.0 1.40 1.75
BUD 150117C00125000 C 01/17/15 125.0 0.65 0.95
BUD 150117C00130000 C 01/17/15 130.0 0.25 0.50
BUD 150117C00135000 C 01/17/15 135.0 0.10 0.30
BUD 150117C00140000 C 01/17/15 140.0 0.00 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 0.00 0.35
BUD 150117P00090000 P 01/17/15 90.0 0.10 0.50
BUD 150117P00095000 P 01/17/15 95.0 0.50 0.90
BUD 150117P00100000 P 01/17/15 100.0 1.30 1.60
BUD 150117P00105000 P 01/17/15 105.0 2.25 3.20
BUD 150117P00110000 P 01/17/15 110.0 4.60 4.90
BUD 150117P00115000 P 01/17/15 115.0 7.30 7.90
BUD 150117P00120000 P 01/17/15 120.0 10.60 12.00
BUD 150117P00125000 P 01/17/15 125.0 15.00 16.10
BUD 150117P00130000 P 01/17/15 130.0 19.60 20.60
BUD 150117P00135000 P 01/17/15 135.0 22.90 25.70
BUD 150117P00140000 P 01/17/15 140.0 27.80 31.80
BUD 150117P00145000 P 01/17/15 145.0 33.10 36.40
BUD 150117P00150000 P 01/17/15 150.0 38.40 41.40
BUD 150117P00155000 P 01/17/15 155.0 42.60 46.40
BUD 150117P00160000 P 01/17/15 160.0 47.50 51.80
BUD 150320C00060000 C 03/20/15 60.0 49.30 53.50
BUD 150320C00065000 C 03/20/15 65.0 44.30 48.50
BUD 150320C00070000 C 03/20/15 70.0 39.20 43.50
BUD 150320C00075000 C 03/20/15 75.0 34.40 38.10
BUD 150320C00080000 C 03/20/15 80.0 29.70 32.20
BUD 150320C00085000 C 03/20/15 85.0 24.90 27.40
BUD 150320C00090000 C 03/20/15 90.0 20.60 22.60
BUD 150320C00095000 C 03/20/15 95.0 16.50 17.60
BUD 150320C00100000 C 03/20/15 100.0 12.30 13.40
BUD 150320C00105000 C 03/20/15 105.0 8.60 10.00
BUD 150320C00110000 C 03/20/15 110.0 5.90 7.10
BUD 150320C00115000 C 03/20/15 115.0 3.90 4.90
BUD 150320C00120000 C 03/20/15 120.0 2.25 3.30
BUD 150320C00125000 C 03/20/15 125.0 1.30 2.00
BUD 150320C00130000 C 03/20/15 130.0 0.50 1.45
BUD 150320C00135000 C 03/20/15 135.0 0.35 1.00
BUD 150320C00140000 C 03/20/15 140.0 0.05 0.65
BUD 150320C00145000 C 03/20/15 145.0 0.05 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 0.00 0.40
BUD 150320P00085000 P 03/20/15 85.0 0.10 0.60
BUD 150320P00090000 P 03/20/15 90.0 0.30 0.80
BUD 150320P00095000 P 03/20/15 95.0 1.05 1.70
BUD 150320P00100000 P 03/20/15 100.0 2.05 2.70
BUD 150320P00105000 P 03/20/15 105.0 3.40 4.00
BUD 150320P00110000 P 03/20/15 110.0 5.50 6.30
BUD 150320P00115000 P 03/20/15 115.0 8.30 9.10
BUD 150320P00120000 P 03/20/15 120.0 11.60 12.90
BUD 150320P00125000 P 03/20/15 125.0 15.50 16.90
BUD 150320P00130000 P 03/20/15 130.0 19.90 21.20
BUD 150320P00135000 P 03/20/15 135.0 24.60 25.70
BUD 150320P00140000 P 03/20/15 140.0 27.90 31.70
BUD 150320P00145000 P 03/20/15 145.0 32.90 36.60
BUD 150320P00150000 P 03/20/15 150.0 38.00 40.90
BUD 150320P00155000 P 03/20/15 155.0 42.70 46.40
BUD 150320P00160000 P 03/20/15 160.0 47.70 51.40
BUD 150320P00165000 P 03/20/15 165.0 52.60 56.40
BUD 160115C00060000 C 01/15/16 60.0 49.10 53.80
BUD 160115C00065000 C 01/15/16 65.0 44.10 48.80
BUD 160115C00070000 C 01/15/16 70.0 39.10 43.80
BUD 160115C00075000 C 01/15/16 75.0 34.10 38.80
BUD 160115C00080000 C 01/15/16 80.0 30.40 32.50
BUD 160115C00085000 C 01/15/16 85.0 25.80 27.80
BUD 160115C00090000 C 01/15/16 90.0 21.50 23.40
BUD 160115C00095000 C 01/15/16 95.0 17.70 19.20
BUD 160115C00100000 C 01/15/16 100.0 14.10 15.80
BUD 160115C00105000 C 01/15/16 105.0 11.20 13.90
BUD 160115C00110000 C 01/15/16 110.0 7.20 10.50
BUD 160115C00115000 C 01/15/16 115.0 6.60 7.60
BUD 160115C00120000 C 01/15/16 120.0 3.40 5.80
BUD 160115C00125000 C 01/15/16 125.0 2.10 6.10
BUD 160115C00130000 C 01/15/16 130.0 1.20 4.90
BUD 160115C00135000 C 01/15/16 135.0 0.60 3.90
BUD 160115C00140000 C 01/15/16 140.0 0.15 3.10
BUD 160115C00145000 C 01/15/16 145.0 0.00 2.00
BUD 160115C00150000 C 01/15/16 150.0 0.60 2.05
BUD 160115C00155000 C 01/15/16 155.0 0.35 1.35
BUD 160115C00160000 C 01/15/16 160.0 0.25 0.70
BUD 160115C00165000 C 01/15/16 165.0 0.15 0.95
BUD 160115C00170000 C 01/15/16 170.0 0.05 0.90
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.50
BUD 160115P00065000 P 01/15/16 65.0 0.05 0.85
BUD 160115P00070000 P 01/15/16 70.0 0.25 1.15
BUD 160115P00075000 P 01/15/16 75.0 0.55 1.40
BUD 160115P00080000 P 01/15/16 80.0 1.00 1.55
BUD 160115P00085000 P 01/15/16 85.0 1.40 2.50
BUD 160115P00090000 P 01/15/16 90.0 2.60 3.40
BUD 160115P00095000 P 01/15/16 95.0 3.20 4.80
BUD 160115P00100000 P 01/15/16 100.0 4.30 7.80
BUD 160115P00105000 P 01/15/16 105.0 7.30 10.00
BUD 160115P00110000 P 01/15/16 110.0 8.60 12.80
BUD 160115P00115000 P 01/15/16 115.0 12.40 15.80
BUD 160115P00120000 P 01/15/16 120.0 14.90 19.10
BUD 160115P00125000 P 01/15/16 125.0 18.70 22.70
BUD 160115P00130000 P 01/15/16 130.0 23.10 26.80
BUD 160115P00135000 P 01/15/16 135.0 26.90 31.00
BUD 160115P00140000 P 01/15/16 140.0 31.80 35.40
BUD 160115P00145000 P 01/15/16 145.0 35.90 40.00
BUD 160115P00150000 P 01/15/16 150.0 40.30 44.70
BUD 160115P00155000 P 01/15/16 155.0 44.90 49.50
BUD 160115P00160000 P 01/15/16 160.0 49.70 54.30
BUD 160115P00165000 P 01/15/16 165.0 54.50 59.00
BUD 160115P00170000 P 01/15/16 170.0 59.50 64.00

OPRA data is delayed 15 minutes.