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 (2016-01-22)Premium Content

Anheuser Busch Inbev Sa Nv (BUD)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 160219C00065000 C 02/19/16 65.0 47.90 51.50
BUD 160219C00070000 C 02/19/16 70.0 42.90 45.80
BUD 160219C00075000 C 02/19/16 75.0 37.90 41.50
BUD 160219C00080000 C 02/19/16 80.0 32.90 35.80
BUD 160219C00085000 C 02/19/16 85.0 28.60 31.20
BUD 160219C00090000 C 02/19/16 90.0 23.60 25.90
BUD 160219C00095000 C 02/19/16 95.0 18.80 20.60
BUD 160219C00100000 C 02/19/16 100.0 13.90 15.70
BUD 160219C00105000 C 02/19/16 105.0 10.20 10.90
BUD 160219C00110000 C 02/19/16 110.0 5.70 6.40
BUD 160219C00115000 C 02/19/16 115.0 2.65 2.85
BUD 160219C00120000 C 02/19/16 120.0 0.90 1.05
BUD 160219C00125000 C 02/19/16 125.0 0.20 0.45
BUD 160219C00130000 C 02/19/16 130.0 0.10 0.25
BUD 160219C00135000 C 02/19/16 135.0 0.10 0.25
BUD 160219C00140000 C 02/19/16 140.0 0.05 0.30
BUD 160219C00145000 C 02/19/16 145.0 0.00 0.05
BUD 160219C00150000 C 02/19/16 150.0 0.00 0.05
BUD 160219C00155000 C 02/19/16 155.0 0.00 0.05
BUD 160219C00160000 C 02/19/16 160.0 0.00 0.05
BUD 160219C00165000 C 02/19/16 165.0 0.00 0.15
BUD 160219C00170000 C 02/19/16 170.0 0.00 0.15
BUD 160219C00175000 C 02/19/16 175.0 0.00 0.10
BUD 160219C00180000 C 02/19/16 180.0 0.00 0.10
BUD 160219C00185000 C 02/19/16 185.0 0.00 0.15
BUD 160219P00065000 P 02/19/16 65.0 0.00 0.10
BUD 160219P00070000 P 02/19/16 70.0 0.00 0.10
BUD 160219P00075000 P 02/19/16 75.0 0.00 0.05
BUD 160219P00080000 P 02/19/16 80.0 0.00 0.05
BUD 160219P00085000 P 02/19/16 85.0 0.00 0.05
BUD 160219P00090000 P 02/19/16 90.0 0.05 0.15
BUD 160219P00095000 P 02/19/16 95.0 0.05 0.10
BUD 160219P00100000 P 02/19/16 100.0 0.10 0.25
BUD 160219P00105000 P 02/19/16 105.0 0.30 0.50
BUD 160219P00110000 P 02/19/16 110.0 0.85 1.05
BUD 160219P00115000 P 02/19/16 115.0 2.45 2.70
BUD 160219P00120000 P 02/19/16 120.0 5.50 6.00
BUD 160219P00125000 P 02/19/16 125.0 9.80 10.50
BUD 160219P00130000 P 02/19/16 130.0 13.70 15.50
BUD 160219P00135000 P 02/19/16 135.0 18.60 21.80
BUD 160219P00140000 P 02/19/16 140.0 23.60 25.70
BUD 160219P00145000 P 02/19/16 145.0 28.50 30.30
BUD 160219P00150000 P 02/19/16 150.0 33.70 37.00
BUD 160219P00155000 P 02/19/16 155.0 38.70 41.40
BUD 160219P00160000 P 02/19/16 160.0 43.60 45.70
BUD 160219P00165000 P 02/19/16 165.0 48.60 50.70
BUD 160219P00170000 P 02/19/16 170.0 53.70 55.30
BUD 160219P00175000 P 02/19/16 175.0 58.60 61.90
BUD 160219P00180000 P 02/19/16 180.0 63.50 66.90
BUD 160219P00185000 P 02/19/16 185.0 68.60 70.70
BUD 160318C00065000 C 03/18/16 65.0 47.90 51.40
BUD 160318C00070000 C 03/18/16 70.0 42.90 45.90
BUD 160318C00075000 C 03/18/16 75.0 38.30 40.90
BUD 160318C00080000 C 03/18/16 80.0 33.70 35.90
BUD 160318C00085000 C 03/18/16 85.0 28.50 30.80
BUD 160318C00090000 C 03/18/16 90.0 23.60 26.30
BUD 160318C00095000 C 03/18/16 95.0 19.20 21.10
BUD 160318C00100000 C 03/18/16 100.0 15.60 16.60
BUD 160318C00105000 C 03/18/16 105.0 11.30 12.20
BUD 160318C00110000 C 03/18/16 110.0 7.50 8.30
BUD 160318C00115000 C 03/18/16 115.0 4.60 5.20
BUD 160318C00120000 C 03/18/16 120.0 2.60 3.10
BUD 160318C00125000 C 03/18/16 125.0 1.45 1.75
BUD 160318C00130000 C 03/18/16 130.0 0.75 1.20
BUD 160318C00135000 C 03/18/16 135.0 0.35 0.65
BUD 160318C00140000 C 03/18/16 140.0 0.30 0.45
BUD 160318C00145000 C 03/18/16 145.0 0.20 0.35
BUD 160318C00150000 C 03/18/16 150.0 0.10 0.30
BUD 160318C00155000 C 03/18/16 155.0 0.15 0.25
BUD 160318C00160000 C 03/18/16 160.0 0.15 0.40
BUD 160318C00165000 C 03/18/16 165.0 0.10 0.20
BUD 160318C00170000 C 03/18/16 170.0 0.05 0.35
BUD 160318C00175000 C 03/18/16 175.0 0.00 0.05
BUD 160318C00180000 C 03/18/16 180.0 0.00 0.05
BUD 160318C00185000 C 03/18/16 185.0 0.00 0.05
BUD 160318C00190000 C 03/18/16 190.0 0.00 0.05
BUD 160318P00065000 P 03/18/16 65.0 0.00 0.05
BUD 160318P00070000 P 03/18/16 70.0 0.00 0.05
BUD 160318P00075000 P 03/18/16 75.0 0.00 0.10
BUD 160318P00080000 P 03/18/16 80.0 0.10 0.15
BUD 160318P00085000 P 03/18/16 85.0 0.00 0.25
BUD 160318P00090000 P 03/18/16 90.0 0.30 0.35
BUD 160318P00095000 P 03/18/16 95.0 0.50 0.70
BUD 160318P00100000 P 03/18/16 100.0 0.85 1.15
BUD 160318P00105000 P 03/18/16 105.0 1.55 1.80
BUD 160318P00110000 P 03/18/16 110.0 2.65 3.00
BUD 160318P00115000 P 03/18/16 115.0 4.50 4.90
BUD 160318P00120000 P 03/18/16 120.0 7.40 7.80
BUD 160318P00125000 P 03/18/16 125.0 11.00 11.80
BUD 160318P00130000 P 03/18/16 130.0 15.30 16.10
BUD 160318P00135000 P 03/18/16 135.0 19.80 20.60
BUD 160318P00140000 P 03/18/16 140.0 23.70 25.60
BUD 160318P00145000 P 03/18/16 145.0 28.70 31.90
BUD 160318P00150000 P 03/18/16 150.0 33.70 36.80
BUD 160318P00155000 P 03/18/16 155.0 38.60 41.90
BUD 160318P00160000 P 03/18/16 160.0 43.60 47.00
BUD 160318P00165000 P 03/18/16 165.0 48.50 50.70
BUD 160318P00170000 P 03/18/16 170.0 53.50 55.70
BUD 160318P00175000 P 03/18/16 175.0 58.50 62.20
BUD 160318P00180000 P 03/18/16 180.0 63.70 65.60
BUD 160318P00185000 P 03/18/16 185.0 68.70 70.60
BUD 160318P00190000 P 03/18/16 190.0 73.60 75.70
BUD 160617C00060000 C 06/17/16 60.0 53.00 55.90
BUD 160617C00065000 C 06/17/16 65.0 48.10 51.70
BUD 160617C00070000 C 06/17/16 70.0 43.10 46.80
BUD 160617C00075000 C 06/17/16 75.0 38.10 41.30
BUD 160617C00080000 C 06/17/16 80.0 33.30 35.90
BUD 160617C00085000 C 06/17/16 85.0 28.60 31.30
BUD 160617C00090000 C 06/17/16 90.0 25.60 26.60
BUD 160617C00095000 C 06/17/16 95.0 21.00 22.00
BUD 160617C00100000 C 06/17/16 100.0 16.70 17.80
BUD 160617C00105000 C 06/17/16 105.0 12.90 13.80
BUD 160617C00110000 C 06/17/16 110.0 9.60 10.50
BUD 160617C00115000 C 06/17/16 115.0 6.90 7.80
BUD 160617C00120000 C 06/17/16 120.0 4.70 5.50
BUD 160617C00125000 C 06/17/16 125.0 3.10 4.00
BUD 160617C00130000 C 06/17/16 130.0 1.95 2.90
BUD 160617C00135000 C 06/17/16 135.0 1.50 2.25
BUD 160617C00140000 C 06/17/16 140.0 0.90 1.70
BUD 160617C00145000 C 06/17/16 145.0 0.35 1.30
BUD 160617C00150000 C 06/17/16 150.0 0.20 0.95
BUD 160617C00155000 C 06/17/16 155.0 0.20 0.80
BUD 160617C00160000 C 06/17/16 160.0 0.00 0.70
BUD 160617C00165000 C 06/17/16 165.0 0.00 0.70
BUD 160617C00170000 C 06/17/16 170.0 0.05 0.65
BUD 160617C00175000 C 06/17/16 175.0 0.00 0.50
BUD 160617C00180000 C 06/17/16 180.0 0.00 0.50
BUD 160617P00060000 P 06/17/16 60.0 0.00 0.50
BUD 160617P00065000 P 06/17/16 65.0 0.05 0.55
BUD 160617P00070000 P 06/17/16 70.0 0.15 0.65
BUD 160617P00075000 P 06/17/16 75.0 0.25 0.95
BUD 160617P00080000 P 06/17/16 80.0 0.40 1.10
BUD 160617P00085000 P 06/17/16 85.0 0.65 1.35
BUD 160617P00090000 P 06/17/16 90.0 1.05 1.75
BUD 160617P00095000 P 06/17/16 95.0 1.55 2.30
BUD 160617P00100000 P 06/17/16 100.0 2.65 3.40
BUD 160617P00105000 P 06/17/16 105.0 4.00 4.70
BUD 160617P00110000 P 06/17/16 110.0 6.00 6.60
BUD 160617P00115000 P 06/17/16 115.0 8.20 9.00
BUD 160617P00120000 P 06/17/16 120.0 11.10 12.00
BUD 160617P00125000 P 06/17/16 125.0 14.50 15.40
BUD 160617P00130000 P 06/17/16 130.0 18.20 19.50
BUD 160617P00135000 P 06/17/16 135.0 22.40 23.70
BUD 160617P00140000 P 06/17/16 140.0 27.10 28.20
BUD 160617P00145000 P 06/17/16 145.0 31.60 32.80
BUD 160617P00150000 P 06/17/16 150.0 35.60 38.80
BUD 160617P00155000 P 06/17/16 155.0 40.50 43.60
BUD 160617P00160000 P 06/17/16 160.0 45.40 48.80
BUD 160617P00165000 P 06/17/16 165.0 50.30 53.60
BUD 160617P00170000 P 06/17/16 170.0 55.20 58.40
BUD 160617P00175000 P 06/17/16 175.0 60.30 63.40
BUD 160617P00180000 P 06/17/16 180.0 65.20 68.40
BUD 160916C00060000 C 09/16/16 60.0 53.20 56.60
BUD 160916C00065000 C 09/16/16 65.0 48.20 51.20
BUD 160916C00070000 C 09/16/16 70.0 43.20 46.80
BUD 160916C00075000 C 09/16/16 75.0 38.70 41.90
BUD 160916C00080000 C 09/16/16 80.0 33.90 37.30
BUD 160916C00085000 C 09/16/16 85.0 30.70 31.50
BUD 160916C00090000 C 09/16/16 90.0 26.10 27.00
BUD 160916C00095000 C 09/16/16 95.0 21.80 22.80
BUD 160916C00100000 C 09/16/16 100.0 17.70 19.10
BUD 160916C00105000 C 09/16/16 105.0 14.20 15.40
BUD 160916C00110000 C 09/16/16 110.0 11.40 12.30
BUD 160916C00115000 C 09/16/16 115.0 8.70 9.60
BUD 160916C00120000 C 09/16/16 120.0 6.50 7.50
BUD 160916C00125000 C 09/16/16 125.0 4.70 5.80
BUD 160916C00130000 C 09/16/16 130.0 3.50 4.50
BUD 160916C00135000 C 09/16/16 135.0 2.35 3.50
BUD 160916C00140000 C 09/16/16 140.0 1.70 2.80
BUD 160916C00145000 C 09/16/16 145.0 1.20 2.20
BUD 160916C00150000 C 09/16/16 150.0 0.85 1.75
BUD 160916C00155000 C 09/16/16 155.0 0.60 1.35
BUD 160916C00160000 C 09/16/16 160.0 0.35 1.10
BUD 160916C00165000 C 09/16/16 165.0 0.25 0.90
BUD 160916C00170000 C 09/16/16 170.0 0.20 0.80
BUD 160916P00060000 P 09/16/16 60.0 0.20 0.70
BUD 160916P00065000 P 09/16/16 65.0 0.30 0.75
BUD 160916P00070000 P 09/16/16 70.0 0.50 0.95
BUD 160916P00075000 P 09/16/16 75.0 0.70 1.20
BUD 160916P00080000 P 09/16/16 80.0 1.00 1.55
BUD 160916P00085000 P 09/16/16 85.0 1.20 2.00
BUD 160916P00090000 P 09/16/16 90.0 1.80 2.70
BUD 160916P00095000 P 09/16/16 95.0 2.70 3.70
BUD 160916P00100000 P 09/16/16 100.0 4.00 5.00
BUD 160916P00105000 P 09/16/16 105.0 5.60 6.70
BUD 160916P00110000 P 09/16/16 110.0 7.60 8.60
BUD 160916P00115000 P 09/16/16 115.0 10.10 11.00
BUD 160916P00120000 P 09/16/16 120.0 12.90 13.90
BUD 160916P00125000 P 09/16/16 125.0 16.20 17.20
BUD 160916P00130000 P 09/16/16 130.0 19.90 20.90
BUD 160916P00135000 P 09/16/16 135.0 23.50 24.90
BUD 160916P00140000 P 09/16/16 140.0 27.50 29.10
BUD 160916P00145000 P 09/16/16 145.0 32.40 33.50
BUD 160916P00150000 P 09/16/16 150.0 36.80 38.10
BUD 160916P00155000 P 09/16/16 155.0 41.40 42.70
BUD 160916P00160000 P 09/16/16 160.0 45.60 47.70
BUD 160916P00165000 P 09/16/16 165.0 50.50 53.80
BUD 160916P00170000 P 09/16/16 170.0 55.40 57.70
BUD 170120C00065000 C 01/20/17 65.0 47.90 52.00
BUD 170120C00070000 C 01/20/17 70.0 43.00 47.00
BUD 170120C00075000 C 01/20/17 75.0 38.10 42.40
BUD 170120C00080000 C 01/20/17 80.0 34.90 37.00
BUD 170120C00085000 C 01/20/17 85.0 30.10 32.50
BUD 170120C00090000 C 01/20/17 90.0 25.80 28.50
BUD 170120C00095000 C 01/20/17 95.0 22.30 24.70
BUD 170120C00100000 C 01/20/17 100.0 18.60 21.10
BUD 170120C00105000 C 01/20/17 105.0 15.30 18.00
BUD 170120C00110000 C 01/20/17 110.0 12.50 15.00
BUD 170120C00115000 C 01/20/17 115.0 10.00 12.50
BUD 170120C00120000 C 01/20/17 120.0 8.10 10.40
BUD 170120C00125000 C 01/20/17 125.0 5.90 8.20
BUD 170120C00130000 C 01/20/17 130.0 4.70 6.00
BUD 170120C00135000 C 01/20/17 135.0 3.70 5.30
BUD 170120C00140000 C 01/20/17 140.0 2.75 4.40
BUD 170120C00145000 C 01/20/17 145.0 2.00 3.60
BUD 170120C00150000 C 01/20/17 150.0 1.50 2.70
BUD 170120C00155000 C 01/20/17 155.0 0.90 2.20
BUD 170120C00160000 C 01/20/17 160.0 0.55 1.85
BUD 170120C00165000 C 01/20/17 165.0 0.55 1.50
BUD 170120C00170000 C 01/20/17 170.0 0.35 1.35
BUD 170120C00175000 C 01/20/17 175.0 0.20 1.20
BUD 170120C00180000 C 01/20/17 180.0 0.15 1.00
BUD 170120C00185000 C 01/20/17 185.0 0.10 1.00
BUD 170120C00190000 C 01/20/17 190.0 0.05 0.95
BUD 170120P00065000 P 01/20/17 65.0 0.50 1.45
BUD 170120P00070000 P 01/20/17 70.0 0.75 1.75
BUD 170120P00075000 P 01/20/17 75.0 1.05 2.20
BUD 170120P00080000 P 01/20/17 80.0 1.55 2.80
BUD 170120P00085000 P 01/20/17 85.0 2.30 3.80
BUD 170120P00090000 P 01/20/17 90.0 3.10 4.50
BUD 170120P00095000 P 01/20/17 95.0 3.80 5.80
BUD 170120P00100000 P 01/20/17 100.0 5.10 7.40
BUD 170120P00105000 P 01/20/17 105.0 6.80 9.40
BUD 170120P00110000 P 01/20/17 110.0 9.00 11.00
BUD 170120P00115000 P 01/20/17 115.0 11.90 13.90
BUD 170120P00120000 P 01/20/17 120.0 15.30 17.30
BUD 170120P00125000 P 01/20/17 125.0 18.10 20.40
BUD 170120P00130000 P 01/20/17 130.0 21.70 24.10
BUD 170120P00135000 P 01/20/17 135.0 24.60 27.50
BUD 170120P00140000 P 01/20/17 140.0 28.60 31.70
BUD 170120P00145000 P 01/20/17 145.0 32.90 36.40
BUD 170120P00150000 P 01/20/17 150.0 37.30 40.80
BUD 170120P00155000 P 01/20/17 155.0 42.00 44.90
BUD 170120P00160000 P 01/20/17 160.0 46.80 49.80
BUD 170120P00165000 P 01/20/17 165.0 51.60 54.60
BUD 170120P00170000 P 01/20/17 170.0 56.10 59.40
BUD 170120P00175000 P 01/20/17 175.0 61.00 64.20
BUD 170120P00180000 P 01/20/17 180.0 65.90 69.20
BUD 170120P00185000 P 01/20/17 185.0 70.80 74.00
BUD 170120P00190000 P 01/20/17 190.0 75.80 79.40
BUD 180119C00065000 C 01/19/18 65.0 48.10 52.00
BUD 180119C00070000 C 01/19/18 70.0 43.50 47.50
BUD 180119C00075000 C 01/19/18 75.0 40.20 42.50
BUD 180119C00080000 C 01/19/18 80.0 35.50 38.20
BUD 180119C00085000 C 01/19/18 85.0 31.00 34.20
BUD 180119C00090000 C 01/19/18 90.0 27.30 30.60
BUD 180119C00095000 C 01/19/18 95.0 23.90 27.20
BUD 180119C00100000 C 01/19/18 100.0 20.90 24.00
BUD 180119C00105000 C 01/19/18 105.0 18.30 21.20
BUD 180119C00110000 C 01/19/18 110.0 15.70 18.50
BUD 180119C00115000 C 01/19/18 115.0 13.10 16.10
BUD 180119C00120000 C 01/19/18 120.0 11.20 14.10
BUD 180119C00125000 C 01/19/18 125.0 9.60 12.20
BUD 180119C00130000 C 01/19/18 130.0 7.60 10.70
BUD 180119C00135000 C 01/19/18 135.0 6.40 9.30
BUD 180119C00140000 C 01/19/18 140.0 5.30 8.10
BUD 180119C00145000 C 01/19/18 145.0 4.20 7.10
BUD 180119C00150000 C 01/19/18 150.0 3.40 6.20
BUD 180119C00155000 C 01/19/18 155.0 3.00 5.30
BUD 180119C00160000 C 01/19/18 160.0 2.40 3.90
BUD 180119C00165000 C 01/19/18 165.0 2.00 3.60
BUD 180119C00170000 C 01/19/18 170.0 1.50 3.60
BUD 180119C00175000 C 01/19/18 175.0 1.00 3.20
BUD 180119C00180000 C 01/19/18 180.0 1.05 2.00
BUD 180119C00185000 C 01/19/18 185.0 0.80 2.00
BUD 180119P00065000 P 01/19/18 65.0 1.75 3.10
BUD 180119P00070000 P 01/19/18 70.0 2.20 3.60
BUD 180119P00075000 P 01/19/18 75.0 2.70 4.70
BUD 180119P00080000 P 01/19/18 80.0 3.50 5.70
BUD 180119P00085000 P 01/19/18 85.0 4.60 6.50
BUD 180119P00090000 P 01/19/18 90.0 5.70 8.50
BUD 180119P00095000 P 01/19/18 95.0 7.10 10.30
BUD 180119P00100000 P 01/19/18 100.0 8.90 12.20
BUD 180119P00105000 P 01/19/18 105.0 11.00 14.30
BUD 180119P00110000 P 01/19/18 110.0 13.40 17.00
BUD 180119P00115000 P 01/19/18 115.0 15.80 19.70
BUD 180119P00120000 P 01/19/18 120.0 18.60 22.20
BUD 180119P00125000 P 01/19/18 125.0 21.80 25.20
BUD 180119P00130000 P 01/19/18 130.0 24.80 29.00
BUD 180119P00135000 P 01/19/18 135.0 28.50 33.00
BUD 180119P00140000 P 01/19/18 140.0 32.30 35.40
BUD 180119P00145000 P 01/19/18 145.0 36.10 39.40
BUD 180119P00150000 P 01/19/18 150.0 40.30 43.40
BUD 180119P00155000 P 01/19/18 155.0 44.60 47.40
BUD 180119P00160000 P 01/19/18 160.0 48.90 51.80
BUD 180119P00165000 P 01/19/18 165.0 53.40 56.20
BUD 180119P00170000 P 01/19/18 170.0 58.00 60.80
BUD 180119P00175000 P 01/19/18 175.0 62.70 65.40
BUD 180119P00180000 P 01/19/18 180.0 67.40 70.00
BUD 180119P00185000 P 01/19/18 185.0 72.10 75.60

OPRA data is delayed 15 minutes.