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 Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BUD 150821C00065000 C 08/21/15 65.0 53.00 55.50
BUD 150821C00070000 C 08/21/15 70.0 48.00 50.40
BUD 150821C00075000 C 08/21/15 75.0 43.00 45.50
BUD 150821C00080000 C 08/21/15 80.0 38.00 40.40
BUD 150821C00085000 C 08/21/15 85.0 33.00 35.40
BUD 150821C00090000 C 08/21/15 90.0 28.00 30.40
BUD 150821C00095000 C 08/21/15 95.0 23.10 25.40
BUD 150821C00100000 C 08/21/15 100.0 18.10 20.50
BUD 150821C00105000 C 08/21/15 105.0 13.20 15.40
BUD 150821C00110000 C 08/21/15 110.0 9.90 10.50
BUD 150821C00115000 C 08/21/15 115.0 5.50 6.00
BUD 150821C00120000 C 08/21/15 120.0 2.40 2.70
BUD 150821C00125000 C 08/21/15 125.0 0.80 1.00
BUD 150821C00130000 C 08/21/15 130.0 0.30 0.35
BUD 150821C00135000 C 08/21/15 135.0 0.05 0.15
BUD 150821C00140000 C 08/21/15 140.0 0.00 0.15
BUD 150821C00145000 C 08/21/15 145.0 0.00 0.10
BUD 150821C00150000 C 08/21/15 150.0 0.00 0.10
BUD 150821C00155000 C 08/21/15 155.0 0.00 0.10
BUD 150821C00160000 C 08/21/15 160.0 0.00 0.05
BUD 150821C00165000 C 08/21/15 165.0 0.00 0.05
BUD 150821C00170000 C 08/21/15 170.0 0.00 0.05
BUD 150821C00175000 C 08/21/15 175.0 0.00 0.05
BUD 150821C00180000 C 08/21/15 180.0 0.00 0.05
BUD 150821P00065000 P 08/21/15 65.0 0.00 0.05
BUD 150821P00070000 P 08/21/15 70.0 0.00 0.05
BUD 150821P00075000 P 08/21/15 75.0 0.00 0.05
BUD 150821P00080000 P 08/21/15 80.0 0.00 0.05
BUD 150821P00085000 P 08/21/15 85.0 0.00 0.05
BUD 150821P00090000 P 08/21/15 90.0 0.00 0.05
BUD 150821P00095000 P 08/21/15 95.0 0.00 0.10
BUD 150821P00100000 P 08/21/15 100.0 0.00 0.10
BUD 150821P00105000 P 08/21/15 105.0 0.05 0.10
BUD 150821P00110000 P 08/21/15 110.0 0.20 0.25
BUD 150821P00115000 P 08/21/15 115.0 0.70 0.90
BUD 150821P00120000 P 08/21/15 120.0 2.40 2.75
BUD 150821P00125000 P 08/21/15 125.0 5.70 6.10
BUD 150821P00130000 P 08/21/15 130.0 10.10 10.60
BUD 150821P00135000 P 08/21/15 135.0 14.40 16.20
BUD 150821P00140000 P 08/21/15 140.0 19.20 20.60
BUD 150821P00145000 P 08/21/15 145.0 24.10 25.70
BUD 150821P00150000 P 08/21/15 150.0 29.10 30.80
BUD 150821P00155000 P 08/21/15 155.0 34.10 35.80
BUD 150821P00160000 P 08/21/15 160.0 38.80 40.80
BUD 150821P00165000 P 08/21/15 165.0 43.80 45.80
BUD 150821P00170000 P 08/21/15 170.0 48.80 50.80
BUD 150821P00175000 P 08/21/15 175.0 53.80 55.80
BUD 150821P00180000 P 08/21/15 180.0 58.80 60.90
BUD 150918C00060000 C 09/18/15 60.0 58.10 61.00
BUD 150918C00065000 C 09/18/15 65.0 53.40 55.80
BUD 150918C00070000 C 09/18/15 70.0 48.40 51.10
BUD 150918C00075000 C 09/18/15 75.0 43.60 45.70
BUD 150918C00080000 C 09/18/15 80.0 38.50 40.80
BUD 150918C00085000 C 09/18/15 85.0 33.40 35.80
BUD 150918C00090000 C 09/18/15 90.0 28.40 30.80
BUD 150918C00095000 C 09/18/15 95.0 23.40 26.00
BUD 150918C00100000 C 09/18/15 100.0 18.50 21.00
BUD 150918C00105000 C 09/18/15 105.0 15.00 15.70
BUD 150918C00110000 C 09/18/15 110.0 10.60 11.20
BUD 150918C00115000 C 09/18/15 115.0 6.70 7.00
BUD 150918C00120000 C 09/18/15 120.0 3.80 4.20
BUD 150918C00125000 C 09/18/15 125.0 1.95 2.20
BUD 150918C00130000 C 09/18/15 130.0 0.90 1.05
BUD 150918C00135000 C 09/18/15 135.0 0.45 0.60
BUD 150918C00140000 C 09/18/15 140.0 0.20 0.35
BUD 150918C00145000 C 09/18/15 145.0 0.10 0.15
BUD 150918C00150000 C 09/18/15 150.0 0.00 0.15
BUD 150918C00155000 C 09/18/15 155.0 0.00 0.15
BUD 150918C00160000 C 09/18/15 160.0 0.00 0.10
BUD 150918C00165000 C 09/18/15 165.0 0.00 0.10
BUD 150918C00170000 C 09/18/15 170.0 0.00 0.10
BUD 150918C00175000 C 09/18/15 175.0 0.00 0.10
BUD 150918P00060000 P 09/18/15 60.0 0.00 0.05
BUD 150918P00065000 P 09/18/15 65.0 0.00 0.05
BUD 150918P00070000 P 09/18/15 70.0 0.00 0.05
BUD 150918P00075000 P 09/18/15 75.0 0.00 0.05
BUD 150918P00080000 P 09/18/15 80.0 0.00 0.10
BUD 150918P00085000 P 09/18/15 85.0 0.00 0.10
BUD 150918P00090000 P 09/18/15 90.0 0.00 0.15
BUD 150918P00095000 P 09/18/15 95.0 0.00 0.15
BUD 150918P00100000 P 09/18/15 100.0 0.10 0.20
BUD 150918P00105000 P 09/18/15 105.0 0.30 0.40
BUD 150918P00110000 P 09/18/15 110.0 0.70 0.85
BUD 150918P00115000 P 09/18/15 115.0 1.70 2.05
BUD 150918P00120000 P 09/18/15 120.0 3.70 4.10
BUD 150918P00125000 P 09/18/15 125.0 6.80 7.30
BUD 150918P00130000 P 09/18/15 130.0 10.70 11.30
BUD 150918P00135000 P 09/18/15 135.0 15.10 15.70
BUD 150918P00140000 P 09/18/15 140.0 19.50 20.70
BUD 150918P00145000 P 09/18/15 145.0 23.80 25.70
BUD 150918P00150000 P 09/18/15 150.0 29.00 31.50
BUD 150918P00155000 P 09/18/15 155.0 34.30 36.80
BUD 150918P00160000 P 09/18/15 160.0 39.30 41.80
BUD 150918P00165000 P 09/18/15 165.0 44.30 46.80
BUD 150918P00170000 P 09/18/15 170.0 49.30 52.00
BUD 150918P00175000 P 09/18/15 175.0 54.00 56.60
BUD 151218C00065000 C 12/18/15 65.0 53.60 56.00
BUD 151218C00070000 C 12/18/15 70.0 48.60 51.00
BUD 151218C00075000 C 12/18/15 75.0 43.20 46.00
BUD 151218C00080000 C 12/18/15 80.0 38.70 41.10
BUD 151218C00085000 C 12/18/15 85.0 33.70 36.00
BUD 151218C00090000 C 12/18/15 90.0 28.80 31.00
BUD 151218C00095000 C 12/18/15 95.0 23.70 26.10
BUD 151218C00100000 C 12/18/15 100.0 20.40 21.40
BUD 151218C00105000 C 12/18/15 105.0 16.10 17.00
BUD 151218C00110000 C 12/18/15 110.0 12.50 13.00
BUD 151218C00115000 C 12/18/15 115.0 9.10 9.60
BUD 151218C00120000 C 12/18/15 120.0 6.40 6.80
BUD 151218C00125000 C 12/18/15 125.0 4.30 4.70
BUD 151218C00130000 C 12/18/15 130.0 2.90 3.20
BUD 151218C00135000 C 12/18/15 135.0 1.85 2.15
BUD 151218C00140000 C 12/18/15 140.0 1.10 1.40
BUD 151218C00145000 C 12/18/15 145.0 0.60 0.90
BUD 151218C00150000 C 12/18/15 150.0 0.30 0.60
BUD 151218C00155000 C 12/18/15 155.0 0.25 0.40
BUD 151218C00160000 C 12/18/15 160.0 0.00 0.45
BUD 151218C00165000 C 12/18/15 165.0 0.00 0.35
BUD 151218C00170000 C 12/18/15 170.0 0.00 0.30
BUD 151218C00175000 C 12/18/15 175.0 0.00 0.25
BUD 151218C00180000 C 12/18/15 180.0 0.00 0.20
BUD 151218C00185000 C 12/18/15 185.0 0.00 0.20
BUD 151218P00065000 P 12/18/15 65.0 0.00 0.10
BUD 151218P00070000 P 12/18/15 70.0 0.00 0.20
BUD 151218P00075000 P 12/18/15 75.0 0.00 0.25
BUD 151218P00080000 P 12/18/15 80.0 0.00 0.35
BUD 151218P00085000 P 12/18/15 85.0 0.10 0.50
BUD 151218P00090000 P 12/18/15 90.0 0.30 0.60
BUD 151218P00095000 P 12/18/15 95.0 0.50 0.95
BUD 151218P00100000 P 12/18/15 100.0 0.95 1.30
BUD 151218P00105000 P 12/18/15 105.0 1.80 2.20
BUD 151218P00110000 P 12/18/15 110.0 2.95 3.30
BUD 151218P00115000 P 12/18/15 115.0 4.70 5.20
BUD 151218P00120000 P 12/18/15 120.0 7.00 7.40
BUD 151218P00125000 P 12/18/15 125.0 10.00 10.70
BUD 151218P00130000 P 12/18/15 130.0 13.50 14.20
BUD 151218P00135000 P 12/18/15 135.0 17.10 18.30
BUD 151218P00140000 P 12/18/15 140.0 21.70 22.70
BUD 151218P00145000 P 12/18/15 145.0 26.10 27.20
BUD 151218P00150000 P 12/18/15 150.0 30.70 32.30
BUD 151218P00155000 P 12/18/15 155.0 34.70 37.30
BUD 151218P00160000 P 12/18/15 160.0 39.80 42.40
BUD 151218P00165000 P 12/18/15 165.0 44.80 47.30
BUD 151218P00170000 P 12/18/15 170.0 49.70 52.30
BUD 151218P00175000 P 12/18/15 175.0 54.70 57.30
BUD 151218P00180000 P 12/18/15 180.0 59.60 62.80
BUD 151218P00185000 P 12/18/15 185.0 64.60 67.70
BUD 160115C00060000 C 01/15/16 60.0 58.50 61.10
BUD 160115C00065000 C 01/15/16 65.0 53.20 56.20
BUD 160115C00070000 C 01/15/16 70.0 48.20 51.20
BUD 160115C00075000 C 01/15/16 75.0 43.20 46.10
BUD 160115C00080000 C 01/15/16 80.0 38.30 41.20
BUD 160115C00085000 C 01/15/16 85.0 33.60 35.90
BUD 160115C00090000 C 01/15/16 90.0 28.70 30.90
BUD 160115C00095000 C 01/15/16 95.0 25.20 26.10
BUD 160115C00100000 C 01/15/16 100.0 20.80 21.50
BUD 160115C00105000 C 01/15/16 105.0 16.60 17.20
BUD 160115C00110000 C 01/15/16 110.0 12.80 13.40
BUD 160115C00115000 C 01/15/16 115.0 9.60 10.10
BUD 160115C00120000 C 01/15/16 120.0 6.90 7.40
BUD 160115C00125000 C 01/15/16 125.0 4.80 5.20
BUD 160115C00130000 C 01/15/16 130.0 3.30 3.70
BUD 160115C00135000 C 01/15/16 135.0 2.20 2.50
BUD 160115C00140000 C 01/15/16 140.0 1.35 1.70
BUD 160115C00145000 C 01/15/16 145.0 0.80 1.15
BUD 160115C00150000 C 01/15/16 150.0 0.60 0.70
BUD 160115C00155000 C 01/15/16 155.0 0.20 0.65
BUD 160115C00160000 C 01/15/16 160.0 0.05 0.50
BUD 160115C00165000 C 01/15/16 165.0 0.00 0.25
BUD 160115C00170000 C 01/15/16 170.0 0.00 0.30
BUD 160115C00175000 C 01/15/16 175.0 0.00 0.25
BUD 160115P00060000 P 01/15/16 60.0 0.00 0.10
BUD 160115P00065000 P 01/15/16 65.0 0.00 0.15
BUD 160115P00070000 P 01/15/16 70.0 0.00 0.25
BUD 160115P00075000 P 01/15/16 75.0 0.05 0.25
BUD 160115P00080000 P 01/15/16 80.0 0.05 0.35
BUD 160115P00085000 P 01/15/16 85.0 0.10 0.55
BUD 160115P00090000 P 01/15/16 90.0 0.40 0.70
BUD 160115P00095000 P 01/15/16 95.0 0.75 1.05
BUD 160115P00100000 P 01/15/16 100.0 1.30 1.70
BUD 160115P00105000 P 01/15/16 105.0 2.15 2.50
BUD 160115P00110000 P 01/15/16 110.0 3.40 3.90
BUD 160115P00115000 P 01/15/16 115.0 5.20 5.70
BUD 160115P00120000 P 01/15/16 120.0 7.50 8.20
BUD 160115P00125000 P 01/15/16 125.0 10.40 11.10
BUD 160115P00130000 P 01/15/16 130.0 13.60 14.70
BUD 160115P00135000 P 01/15/16 135.0 17.80 18.50
BUD 160115P00140000 P 01/15/16 140.0 21.90 22.90
BUD 160115P00145000 P 01/15/16 145.0 26.30 27.40
BUD 160115P00150000 P 01/15/16 150.0 31.00 32.00
BUD 160115P00155000 P 01/15/16 155.0 35.40 37.00
BUD 160115P00160000 P 01/15/16 160.0 40.20 42.00
BUD 160115P00165000 P 01/15/16 165.0 44.90 47.70
BUD 160115P00170000 P 01/15/16 170.0 49.90 52.60
BUD 160115P00175000 P 01/15/16 175.0 54.60 57.70
BUD 160318C00065000 C 03/18/16 65.0 53.40 55.90
BUD 160318C00070000 C 03/18/16 70.0 48.40 51.00
BUD 160318C00075000 C 03/18/16 75.0 43.50 45.90
BUD 160318C00080000 C 03/18/16 80.0 38.60 41.30
BUD 160318C00085000 C 03/18/16 85.0 33.70 36.00
BUD 160318C00090000 C 03/18/16 90.0 29.90 31.00
BUD 160318C00095000 C 03/18/16 95.0 25.50 26.40
BUD 160318C00100000 C 03/18/16 100.0 21.30 21.90
BUD 160318C00105000 C 03/18/16 105.0 17.30 17.90
BUD 160318C00110000 C 03/18/16 110.0 13.70 14.30
BUD 160318C00115000 C 03/18/16 115.0 10.60 11.20
BUD 160318C00120000 C 03/18/16 120.0 8.10 8.60
BUD 160318C00125000 C 03/18/16 125.0 5.90 6.40
BUD 160318C00130000 C 03/18/16 130.0 4.30 4.70
BUD 160318C00135000 C 03/18/16 135.0 3.00 3.40
BUD 160318C00140000 C 03/18/16 140.0 2.00 2.35
BUD 160318C00145000 C 03/18/16 145.0 1.30 1.70
BUD 160318C00150000 C 03/18/16 150.0 0.85 1.20
BUD 160318C00155000 C 03/18/16 155.0 0.45 0.85
BUD 160318C00160000 C 03/18/16 160.0 0.30 0.60
BUD 160318C00165000 C 03/18/16 165.0 0.15 0.45
BUD 160318C00170000 C 03/18/16 170.0 0.05 0.35
BUD 160318C00175000 C 03/18/16 175.0 0.00 0.25
BUD 160318C00180000 C 03/18/16 180.0 0.00 0.25
BUD 160318C00185000 C 03/18/16 185.0 0.00 0.30
BUD 160318C00190000 C 03/18/16 190.0 0.00 0.25
BUD 160318P00065000 P 03/18/16 65.0 0.00 0.25
BUD 160318P00070000 P 03/18/16 70.0 0.00 0.25
BUD 160318P00075000 P 03/18/16 75.0 0.05 0.35
BUD 160318P00080000 P 03/18/16 80.0 0.15 0.50
BUD 160318P00085000 P 03/18/16 85.0 0.35 0.70
BUD 160318P00090000 P 03/18/16 90.0 0.65 1.00
BUD 160318P00095000 P 03/18/16 95.0 1.15 1.75
BUD 160318P00100000 P 03/18/16 100.0 1.90 2.30
BUD 160318P00105000 P 03/18/16 105.0 2.95 3.40
BUD 160318P00110000 P 03/18/16 110.0 4.40 4.80
BUD 160318P00115000 P 03/18/16 115.0 6.30 6.80
BUD 160318P00120000 P 03/18/16 120.0 8.70 9.20
BUD 160318P00125000 P 03/18/16 125.0 11.50 12.10
BUD 160318P00130000 P 03/18/16 130.0 14.80 15.50
BUD 160318P00135000 P 03/18/16 135.0 18.50 19.20
BUD 160318P00140000 P 03/18/16 140.0 22.50 23.30
BUD 160318P00145000 P 03/18/16 145.0 26.80 27.60
BUD 160318P00150000 P 03/18/16 150.0 31.40 32.10
BUD 160318P00155000 P 03/18/16 155.0 36.10 37.10
BUD 160318P00160000 P 03/18/16 160.0 40.00 42.90
BUD 160318P00165000 P 03/18/16 165.0 45.00 47.70
BUD 160318P00170000 P 03/18/16 170.0 49.70 52.70
BUD 160318P00175000 P 03/18/16 175.0 54.70 57.70
BUD 160318P00180000 P 03/18/16 180.0 60.00 62.70
BUD 160318P00185000 P 03/18/16 185.0 64.80 67.60
BUD 160318P00190000 P 03/18/16 190.0 69.70 72.60
BUD 170120C00065000 C 01/20/17 65.0 53.20 56.50
BUD 170120C00070000 C 01/20/17 70.0 48.20 51.80
BUD 170120C00075000 C 01/20/17 75.0 43.30 46.60
BUD 170120C00080000 C 01/20/17 80.0 38.50 41.70
BUD 170120C00085000 C 01/20/17 85.0 34.70 36.70
BUD 170120C00090000 C 01/20/17 90.0 30.10 32.20
BUD 170120C00095000 C 01/20/17 95.0 26.60 27.60
BUD 170120C00100000 C 01/20/17 100.0 22.80 23.70
BUD 170120C00105000 C 01/20/17 105.0 19.30 20.30
BUD 170120C00110000 C 01/20/17 110.0 15.30 17.60
BUD 170120C00115000 C 01/20/17 115.0 13.40 14.40
BUD 170120C00120000 C 01/20/17 120.0 11.20 12.10
BUD 170120C00125000 C 01/20/17 125.0 8.10 10.10
BUD 170120C00130000 C 01/20/17 130.0 7.30 8.10
BUD 170120C00135000 C 01/20/17 135.0 5.80 6.70
BUD 170120C00140000 C 01/20/17 140.0 4.10 5.50
BUD 170120C00145000 C 01/20/17 145.0 3.60 4.40
BUD 170120C00150000 C 01/20/17 150.0 2.75 3.60
BUD 170120C00155000 C 01/20/17 155.0 2.05 2.85
BUD 170120C00160000 C 01/20/17 160.0 1.35 2.25
BUD 170120C00165000 C 01/20/17 165.0 1.10 1.80
BUD 170120C00170000 C 01/20/17 170.0 0.80 1.45
BUD 170120C00175000 C 01/20/17 175.0 0.55 1.25
BUD 170120C00180000 C 01/20/17 180.0 0.55 0.90
BUD 170120C00185000 C 01/20/17 185.0 0.45 0.80
BUD 170120C00190000 C 01/20/17 190.0 0.10 0.65
BUD 170120P00065000 P 01/20/17 65.0 0.20 0.75
BUD 170120P00070000 P 01/20/17 70.0 0.45 1.00
BUD 170120P00075000 P 01/20/17 75.0 0.80 1.45
BUD 170120P00080000 P 01/20/17 80.0 1.10 1.80
BUD 170120P00085000 P 01/20/17 85.0 1.60 2.55
BUD 170120P00090000 P 01/20/17 90.0 2.60 3.30
BUD 170120P00095000 P 01/20/17 95.0 3.60 4.30
BUD 170120P00100000 P 01/20/17 100.0 5.00 5.70
BUD 170120P00105000 P 01/20/17 105.0 6.70 8.00
BUD 170120P00110000 P 01/20/17 110.0 8.50 9.10
BUD 170120P00115000 P 01/20/17 115.0 10.90 11.70
BUD 170120P00120000 P 01/20/17 120.0 13.60 14.40
BUD 170120P00125000 P 01/20/17 125.0 16.60 17.40
BUD 170120P00130000 P 01/20/17 130.0 19.80 20.70
BUD 170120P00135000 P 01/20/17 135.0 23.40 24.30
BUD 170120P00140000 P 01/20/17 140.0 26.20 29.70
BUD 170120P00145000 P 01/20/17 145.0 31.10 32.00
BUD 170120P00150000 P 01/20/17 150.0 35.20 36.20
BUD 170120P00155000 P 01/20/17 155.0 39.40 40.50
BUD 170120P00160000 P 01/20/17 160.0 43.80 44.90
BUD 170120P00165000 P 01/20/17 165.0 48.30 49.40
BUD 170120P00170000 P 01/20/17 170.0 52.30 54.40
BUD 170120P00175000 P 01/20/17 175.0 57.00 59.40
BUD 170120P00180000 P 01/20/17 180.0 61.70 64.90
BUD 170120P00185000 P 01/20/17 185.0 66.40 69.80
BUD 170120P00190000 P 01/20/17 190.0 71.00 74.60

OPRA data is delayed 15 minutes.