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 (2015-01-23)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150515C00065000 C 05/15/15 65.0 56.40 60.60
BUD 150515C00070000 C 05/15/15 70.0 51.40 55.50
BUD 150515C00075000 C 05/15/15 75.0 46.40 50.50
BUD 150515C00080000 C 05/15/15 80.0 41.40 45.50
BUD 150515C00085000 C 05/15/15 85.0 36.40 40.50
BUD 150515C00090000 C 05/15/15 90.0 31.40 35.20
BUD 150515C00095000 C 05/15/15 95.0 26.40 30.50
BUD 150515C00100000 C 05/15/15 100.0 21.40 25.50
BUD 150515C00105000 C 05/15/15 105.0 17.50 19.00
BUD 150515C00110000 C 05/15/15 110.0 12.50 14.00
BUD 150515C00115000 C 05/15/15 115.0 8.70 9.00
BUD 150515C00120000 C 05/15/15 120.0 4.40 4.90
BUD 150515C00125000 C 05/15/15 125.0 1.95 2.00
BUD 150515C00130000 C 05/15/15 130.0 0.65 0.80
BUD 150515C00135000 C 05/15/15 135.0 0.20 0.30
BUD 150515C00140000 C 05/15/15 140.0 0.00 0.20
BUD 150515C00145000 C 05/15/15 145.0 0.00 0.20
BUD 150515C00150000 C 05/15/15 150.0 0.00 0.15
BUD 150515C00155000 C 05/15/15 155.0 0.00 0.10
BUD 150515C00160000 C 05/15/15 160.0 0.00 0.10
BUD 150515C00165000 C 05/15/15 165.0 0.00 0.10
BUD 150515C00170000 C 05/15/15 170.0 0.00 0.05
BUD 150515C00175000 C 05/15/15 175.0 0.00 0.05
BUD 150515C00180000 C 05/15/15 180.0 0.00 0.05
BUD 150515P00065000 P 05/15/15 65.0 0.00 0.05
BUD 150515P00070000 P 05/15/15 70.0 0.00 0.05
BUD 150515P00075000 P 05/15/15 75.0 0.00 0.05
BUD 150515P00080000 P 05/15/15 80.0 0.00 0.05
BUD 150515P00085000 P 05/15/15 85.0 0.00 0.05
BUD 150515P00090000 P 05/15/15 90.0 0.00 0.05
BUD 150515P00095000 P 05/15/15 95.0 0.00 0.10
BUD 150515P00100000 P 05/15/15 100.0 0.00 0.20
BUD 150515P00105000 P 05/15/15 105.0 0.05 0.25
BUD 150515P00110000 P 05/15/15 110.0 0.25 0.40
BUD 150515P00115000 P 05/15/15 115.0 0.85 1.00
BUD 150515P00120000 P 05/15/15 120.0 2.30 2.55
BUD 150515P00125000 P 05/15/15 125.0 5.00 5.30
BUD 150515P00130000 P 05/15/15 130.0 8.80 9.20
BUD 150515P00135000 P 05/15/15 135.0 13.30 13.80
BUD 150515P00140000 P 05/15/15 140.0 17.10 20.40
BUD 150515P00145000 P 05/15/15 145.0 22.00 25.50
BUD 150515P00150000 P 05/15/15 150.0 27.30 30.60
BUD 150515P00155000 P 05/15/15 155.0 31.50 35.60
BUD 150515P00160000 P 05/15/15 160.0 36.50 40.60
BUD 150515P00165000 P 05/15/15 165.0 41.40 45.60
BUD 150515P00170000 P 05/15/15 170.0 46.40 50.60
BUD 150515P00175000 P 05/15/15 175.0 51.40 55.60
BUD 150515P00180000 P 05/15/15 180.0 56.50 60.60
BUD 150619C00055000 C 06/19/15 55.0 66.40 70.50
BUD 150619C00060000 C 06/19/15 60.0 61.40 65.50
BUD 150619C00065000 C 06/19/15 65.0 56.40 60.50
BUD 150619C00070000 C 06/19/15 70.0 51.40 55.40
BUD 150619C00075000 C 06/19/15 75.0 46.40 50.40
BUD 150619C00080000 C 06/19/15 80.0 41.50 45.50
BUD 150619C00085000 C 06/19/15 85.0 36.40 40.50
BUD 150619C00090000 C 06/19/15 90.0 31.40 35.60
BUD 150619C00095000 C 06/19/15 95.0 26.90 30.10
BUD 150619C00100000 C 06/19/15 100.0 21.40 25.50
BUD 150619C00105000 C 06/19/15 105.0 17.70 19.00
BUD 150619C00110000 C 06/19/15 110.0 13.60 14.00
BUD 150619C00115000 C 06/19/15 115.0 9.00 9.40
BUD 150619C00120000 C 06/19/15 120.0 5.30 5.70
BUD 150619C00125000 C 06/19/15 125.0 3.00 3.30
BUD 150619C00130000 C 06/19/15 130.0 1.50 1.70
BUD 150619C00135000 C 06/19/15 135.0 0.70 0.90
BUD 150619C00140000 C 06/19/15 140.0 0.30 0.50
BUD 150619C00145000 C 06/19/15 145.0 0.10 0.30
BUD 150619C00150000 C 06/19/15 150.0 0.00 0.25
BUD 150619C00155000 C 06/19/15 155.0 0.00 0.25
BUD 150619P00055000 P 06/19/15 55.0 0.00 0.05
BUD 150619P00060000 P 06/19/15 60.0 0.00 0.05
BUD 150619P00065000 P 06/19/15 65.0 0.00 0.05
BUD 150619P00070000 P 06/19/15 70.0 0.00 0.05
BUD 150619P00075000 P 06/19/15 75.0 0.00 0.05
BUD 150619P00080000 P 06/19/15 80.0 0.00 0.05
BUD 150619P00085000 P 06/19/15 85.0 0.00 0.05
BUD 150619P00090000 P 06/19/15 90.0 0.05 0.15
BUD 150619P00095000 P 06/19/15 95.0 0.05 0.25
BUD 150619P00100000 P 06/19/15 100.0 0.10 0.30
BUD 150619P00105000 P 06/19/15 105.0 0.35 0.50
BUD 150619P00110000 P 06/19/15 110.0 0.80 1.00
BUD 150619P00115000 P 06/19/15 115.0 1.75 2.00
BUD 150619P00120000 P 06/19/15 120.0 3.50 3.80
BUD 150619P00125000 P 06/19/15 125.0 6.10 6.50
BUD 150619P00130000 P 06/19/15 130.0 9.50 10.00
BUD 150619P00135000 P 06/19/15 135.0 13.70 14.20
BUD 150619P00140000 P 06/19/15 140.0 18.20 18.90
BUD 150619P00145000 P 06/19/15 145.0 23.10 23.60
BUD 150619P00150000 P 06/19/15 150.0 27.50 29.50
BUD 150619P00155000 P 06/19/15 155.0 32.60 34.40
BUD 150918C00060000 C 09/18/15 60.0 61.40 65.40
BUD 150918C00065000 C 09/18/15 65.0 56.40 60.20
BUD 150918C00070000 C 09/18/15 70.0 51.40 55.40
BUD 150918C00075000 C 09/18/15 75.0 46.40 50.40
BUD 150918C00080000 C 09/18/15 80.0 41.40 45.40
BUD 150918C00085000 C 09/18/15 85.0 36.40 40.40
BUD 150918C00090000 C 09/18/15 90.0 31.50 35.10
BUD 150918C00095000 C 09/18/15 95.0 26.40 30.00
BUD 150918C00100000 C 09/18/15 100.0 22.60 24.00
BUD 150918C00105000 C 09/18/15 105.0 18.70 19.20
BUD 150918C00110000 C 09/18/15 110.0 14.30 14.90
BUD 150918C00115000 C 09/18/15 115.0 10.90 11.30
BUD 150918C00120000 C 09/18/15 120.0 7.80 8.20
BUD 150918C00125000 C 09/18/15 125.0 5.50 5.80
BUD 150918C00130000 C 09/18/15 130.0 3.70 4.00
BUD 150918C00135000 C 09/18/15 135.0 2.40 2.70
BUD 150918C00140000 C 09/18/15 140.0 1.50 1.80
BUD 150918C00145000 C 09/18/15 145.0 0.90 1.25
BUD 150918C00150000 C 09/18/15 150.0 0.55 0.85
BUD 150918C00155000 C 09/18/15 155.0 0.20 0.70
BUD 150918C00160000 C 09/18/15 160.0 0.10 0.40
BUD 150918C00165000 C 09/18/15 165.0 0.05 0.30
BUD 150918C00170000 C 09/18/15 170.0 0.05 0.35
BUD 150918C00175000 C 09/18/15 175.0 0.05 0.30
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 0.20
BUD 150918P00080000 P 09/18/15 80.0 0.05 0.25
BUD 150918P00085000 P 09/18/15 85.0 0.05 0.40
BUD 150918P00090000 P 09/18/15 90.0 0.15 0.55
BUD 150918P00095000 P 09/18/15 95.0 0.35 0.70
BUD 150918P00100000 P 09/18/15 100.0 0.70 1.10
BUD 150918P00105000 P 09/18/15 105.0 1.40 1.70
BUD 150918P00110000 P 09/18/15 110.0 2.45 2.70
BUD 150918P00115000 P 09/18/15 115.0 3.90 4.20
BUD 150918P00120000 P 09/18/15 120.0 5.90 6.20
BUD 150918P00125000 P 09/18/15 125.0 8.50 8.90
BUD 150918P00130000 P 09/18/15 130.0 11.70 12.50
BUD 150918P00135000 P 09/18/15 135.0 15.30 16.20
BUD 150918P00140000 P 09/18/15 140.0 19.40 20.00
BUD 150918P00145000 P 09/18/15 145.0 23.80 24.40
BUD 150918P00150000 P 09/18/15 150.0 28.40 29.30
BUD 150918P00155000 P 09/18/15 155.0 33.10 34.00
BUD 150918P00160000 P 09/18/15 160.0 38.10 38.70
BUD 150918P00165000 P 09/18/15 165.0 42.50 44.50
BUD 150918P00170000 P 09/18/15 170.0 47.80 49.40
BUD 150918P00175000 P 09/18/15 175.0 52.40 54.40
BUD 160115C00060000 C 01/15/16 60.0 61.40 65.40
BUD 160115C00065000 C 01/15/16 65.0 56.40 60.40
BUD 160115C00070000 C 01/15/16 70.0 51.40 55.40
BUD 160115C00075000 C 01/15/16 75.0 46.40 50.40
BUD 160115C00080000 C 01/15/16 80.0 41.40 45.40
BUD 160115C00085000 C 01/15/16 85.0 36.40 40.40
BUD 160115C00090000 C 01/15/16 90.0 32.60 34.60
BUD 160115C00095000 C 01/15/16 95.0 27.60 29.10
BUD 160115C00100000 C 01/15/16 100.0 23.40 24.40
BUD 160115C00105000 C 01/15/16 105.0 19.50 20.00
BUD 160115C00110000 C 01/15/16 110.0 15.80 16.30
BUD 160115C00115000 C 01/15/16 115.0 12.60 13.10
BUD 160115C00120000 C 01/15/16 120.0 9.80 10.30
BUD 160115C00125000 C 01/15/16 125.0 7.50 8.00
BUD 160115C00130000 C 01/15/16 130.0 5.70 6.10
BUD 160115C00135000 C 01/15/16 135.0 4.20 4.60
BUD 160115C00140000 C 01/15/16 140.0 3.00 3.40
BUD 160115C00145000 C 01/15/16 145.0 2.15 2.55
BUD 160115C00150000 C 01/15/16 150.0 1.45 1.95
BUD 160115C00155000 C 01/15/16 155.0 0.80 1.55
BUD 160115C00160000 C 01/15/16 160.0 0.70 1.10
BUD 160115C00165000 C 01/15/16 165.0 0.45 0.95
BUD 160115C00170000 C 01/15/16 170.0 0.40 0.60
BUD 160115C00175000 C 01/15/16 175.0 0.10 0.50
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.35
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.45
BUD 160115P00070000 P 01/15/16 70.0 0.00 0.30
BUD 160115P00075000 P 01/15/16 75.0 0.05 0.40
BUD 160115P00080000 P 01/15/16 80.0 0.20 0.60
BUD 160115P00085000 P 01/15/16 85.0 0.40 0.85
BUD 160115P00090000 P 01/15/16 90.0 0.70 1.20
BUD 160115P00095000 P 01/15/16 95.0 1.30 1.70
BUD 160115P00100000 P 01/15/16 100.0 2.00 2.50
BUD 160115P00105000 P 01/15/16 105.0 3.10 3.50
BUD 160115P00110000 P 01/15/16 110.0 4.40 5.50
BUD 160115P00115000 P 01/15/16 115.0 6.40 6.80
BUD 160115P00120000 P 01/15/16 120.0 8.70 9.10
BUD 160115P00125000 P 01/15/16 125.0 11.30 12.50
BUD 160115P00130000 P 01/15/16 130.0 14.50 15.00
BUD 160115P00135000 P 01/15/16 135.0 17.50 19.30
BUD 160115P00140000 P 01/15/16 140.0 21.90 22.40
BUD 160115P00145000 P 01/15/16 145.0 26.10 26.60
BUD 160115P00150000 P 01/15/16 150.0 30.40 30.90
BUD 160115P00155000 P 01/15/16 155.0 34.90 35.50
BUD 160115P00160000 P 01/15/16 160.0 39.00 41.30
BUD 160115P00165000 P 01/15/16 165.0 43.80 46.00
BUD 160115P00170000 P 01/15/16 170.0 48.60 50.90
BUD 160115P00175000 P 01/15/16 175.0 53.60 56.60
BUD 170120C00065000 C 01/20/17 65.0 56.30 60.90
BUD 170120C00070000 C 01/20/17 70.0 51.30 55.90
BUD 170120C00075000 C 01/20/17 75.0 46.30 50.90
BUD 170120C00080000 C 01/20/17 80.0 41.30 45.90
BUD 170120C00085000 C 01/20/17 85.0 36.50 41.20
BUD 170120C00090000 C 01/20/17 90.0 32.90 34.90
BUD 170120C00095000 C 01/20/17 95.0 29.20 30.20
BUD 170120C00100000 C 01/20/17 100.0 24.40 27.50
BUD 170120C00105000 C 01/20/17 105.0 21.90 23.10
BUD 170120C00110000 C 01/20/17 110.0 18.10 21.10
BUD 170120C00115000 C 01/20/17 115.0 15.30 18.30
BUD 170120C00120000 C 01/20/17 120.0 12.80 15.80
BUD 170120C00125000 C 01/20/17 125.0 10.60 13.30
BUD 170120C00130000 C 01/20/17 130.0 9.50 10.60
BUD 170120C00135000 C 01/20/17 135.0 7.80 8.70
BUD 170120C00140000 C 01/20/17 140.0 6.40 7.60
BUD 170120C00145000 C 01/20/17 145.0 5.10 7.10
BUD 170120C00150000 C 01/20/17 150.0 4.20 5.30
BUD 170120C00155000 C 01/20/17 155.0 3.20 4.80
BUD 170120C00160000 C 01/20/17 160.0 2.70 3.70
BUD 170120C00165000 C 01/20/17 165.0 2.10 3.40
BUD 170120C00170000 C 01/20/17 170.0 1.70 2.80
BUD 170120C00175000 C 01/20/17 175.0 1.30 2.25
BUD 170120C00180000 C 01/20/17 180.0 1.00 1.45
BUD 170120P00065000 P 01/20/17 65.0 0.15 1.15
BUD 170120P00070000 P 01/20/17 70.0 0.50 1.45
BUD 170120P00075000 P 01/20/17 75.0 1.00 1.50
BUD 170120P00080000 P 01/20/17 80.0 1.45 2.40
BUD 170120P00085000 P 01/20/17 85.0 2.10 3.10
BUD 170120P00090000 P 01/20/17 90.0 3.00 4.30
BUD 170120P00095000 P 01/20/17 95.0 4.00 5.50
BUD 170120P00100000 P 01/20/17 100.0 5.70 6.70
BUD 170120P00105000 P 01/20/17 105.0 7.20 8.40
BUD 170120P00110000 P 01/20/17 110.0 9.30 10.40
BUD 170120P00115000 P 01/20/17 115.0 11.60 12.70
BUD 170120P00120000 P 01/20/17 120.0 13.40 15.80
BUD 170120P00125000 P 01/20/17 125.0 16.10 19.10
BUD 170120P00130000 P 01/20/17 130.0 20.10 21.30
BUD 170120P00135000 P 01/20/17 135.0 22.30 25.90
BUD 170120P00140000 P 01/20/17 140.0 27.10 28.30
BUD 170120P00145000 P 01/20/17 145.0 29.40 33.20
BUD 170120P00150000 P 01/20/17 150.0 33.30 37.10
BUD 170120P00155000 P 01/20/17 155.0 37.50 41.20
BUD 170120P00160000 P 01/20/17 160.0 41.80 45.40
BUD 170120P00165000 P 01/20/17 165.0 46.30 49.70
BUD 170120P00170000 P 01/20/17 170.0 50.90 54.10
BUD 170120P00175000 P 01/20/17 175.0 55.50 58.70
BUD 170120P00180000 P 01/20/17 180.0 59.70 63.60

OPRA data is delayed 15 minutes.