Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Anheuser-Busch Inbev Sa (BUD)

95.48-0.89 (-0.92%) 7:26P EDT (NYSE) - [Pre-market: 95.05-0.43 (-0.45%) 8:43A EDT]
Options Quotes as of Monday, May 20th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
42.50 BUDF22134425000 Call 50.80 53.40 50.80 0 0 0
45.00 BUDF22134450000 Call 48.30 50.90 48.30 0 0 0
47.50 BUDF22134475000 Call 45.80 48.40 45.80 0 0 0
50.00 BUDF22134500000 Call 43.30 45.90 43.30 0 0 0
55.00 BUDF22134550000 Call 38.30 40.90 38.30 0 0 0
60.00 BUDF22134600000 Call 33.30 35.90 33.30 0 0 0
65.00 BUDF22134650000 Call 28.20 30.90 28.20 0 0 0
70.00 BUDF22134700000 Call 25.40 25.90 25.40 0 0 0
72.50 BUDF22134725000 Call 20.90 25.20 26.50 +5.6 180 0
75.00 BUDF22134750000 Call 18.70 22.30 24.00 +5.3 5 0
77.50 BUDF22134775000 Call 16.20 19.80 16.20 0 0 0
80.00 BUDF22134800000 Call 13.70 17.30 19.00 +5.3 1260 0
82.50 BUDF22134825000 Call 11.20 14.80 16.50 +5.3 810 0
85.00 BUDF22134850000 Call 9.40 11.80 11.80 +2.4 11 13
87.50 BUDF22134875000 Call 7.40 9.30 10.72 +3.32 2 5
90.00 BUDF22134900000 Call 5.40 7.10 6.50 +1.1 10 20
92.50 BUDF22134925000 Call 4.00 4.40 5.22 +1.22 52 288
95.00 BUDF22134950000 Call 2.35 2.50 2.50 0 8 1052
97.50 BUDF22134975000 Call 1.30 1.50 1.35 0 75 2900
100.00 BUDF22133100000 Call 0.60 0.70 0.60 0 121 1798
105.00 BUDF22133105000 Call 0.05 0.15 0.30 +0.25 4 2844
110.00 BUDF22133110000 Call 0.05 0.10 0.05 0 6 23
115.00 BUDF22133115000 Call 0.05 0.05 0.05 0 0 0
120.00 BUDF22133120000 Call 0.00 0.05 0.05 0 0 0
125.00 BUDF22133125000 Call 0.00 0.05 0.05 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
42.50 BUDR22134425000 Put 0.05 0.05 0.05 0 6 186
45.00 BUDR22134450000 Put 0.05 0.05 0.05 0 0 0
47.50 BUDR22134475000 Put 0.05 0.05 0.05 0 20 20
50.00 BUDR22134500000 Put 0.05 0.05 0.05 0 11 35
55.00 BUDR22134550000 Put 0.05 0.05 0.05 0 45 54
60.00 BUDR22134600000 Put 0.05 0.05 0.05 0 4 49
65.00 BUDR22134650000 Put 0.05 0.05 0.05 0 34 139
70.00 BUDR22134700000 Put 0.05 0.05 0.05 0 10 112
72.50 BUDR22134725000 Put 0.05 0.05 0.05 0 8 139
75.00 BUDR22134750000 Put 0.05 0.10 0.05 -0.05 2 134
77.50 BUDR22134775000 Put 0.05 0.10 0.05 -0.05 11 205
80.00 BUDR22134800000 Put 0.05 0.10 0.05 0 3 2251
82.50 BUDR22134825000 Put 0.05 0.10 0.11 +0.06 10 347
85.00 BUDR22134850000 Put 0.10 0.20 0.18 0 30 1484
87.50 BUDR22134875000 Put 0.25 0.30 0.26 0 5 428
90.00 BUDR22134900000 Put 0.50 0.60 0.56 0 26 1488
92.50 BUDR22134925000 Put 1.00 1.10 1.05 0 31 2810
95.00 BUDR22134950000 Put 1.85 2.00 1.90 0 137 384
97.50 BUDR22134975000 Put 3.20 3.40 3.30 0 13 335
100.00 BUDR22133100000 Put 4.90 5.50 5.80 +0.9 2 145
105.00 BUDR22133105000 Put 8.40 10.80 9.70 +1.3 12 37
110.00 BUDR22133110000 Put 12.80 16.40 13.81 +1.01 3 3
115.00 BUDR22133115000 Put 17.80 21.10 17.80 0 0 0
120.00 BUDR22133120000 Put 22.40 26.10 27.80 +5.4 35 85
125.00 BUDR22133125000 Put 27.80 31.80 27.80 0 0 0