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 (2015-04-24)Premium Content

Boston Beer Company Inc (SAM)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150619C00150000 C 06/19/15 150.0 111.70 115.30
SAM 150619C00155000 C 06/19/15 155.0 107.10 110.30
SAM 150619C00160000 C 06/19/15 160.0 102.00 105.30
SAM 150619C00165000 C 06/19/15 165.0 97.10 100.30
SAM 150619C00170000 C 06/19/15 170.0 92.20 95.30
SAM 150619C00175000 C 06/19/15 175.0 87.00 90.30
SAM 150619C00180000 C 06/19/15 180.0 82.00 85.30
SAM 150619C00185000 C 06/19/15 185.0 77.20 80.30
SAM 150619C00190000 C 06/19/15 190.0 72.20 75.30
SAM 150619C00195000 C 06/19/15 195.0 67.10 70.30
SAM 150619C00200000 C 06/19/15 200.0 62.20 65.30
SAM 150619C00210000 C 06/19/15 210.0 51.80 55.40
SAM 150619C00220000 C 06/19/15 220.0 42.20 45.30
SAM 150619C00230000 C 06/19/15 230.0 32.40 35.50
SAM 150619C00240000 C 06/19/15 240.0 22.90 26.00
SAM 150619C00250000 C 06/19/15 250.0 14.60 15.90
SAM 150619C00260000 C 06/19/15 260.0 7.80 8.60
SAM 150619C00270000 C 06/19/15 270.0 3.50 4.00
SAM 150619C00280000 C 06/19/15 280.0 1.30 1.60
SAM 150619C00290000 C 06/19/15 290.0 0.30 0.65
SAM 150619C00300000 C 06/19/15 300.0 0.00 0.25
SAM 150619C00310000 C 06/19/15 310.0 0.05 0.25
SAM 150619C00320000 C 06/19/15 320.0 0.00 0.25
SAM 150619C00330000 C 06/19/15 330.0 0.00 0.20
SAM 150619C00340000 C 06/19/15 340.0 0.00 0.25
SAM 150619C00350000 C 06/19/15 350.0 0.00 0.15
SAM 150619C00360000 C 06/19/15 360.0 0.00 0.10
SAM 150619C00370000 C 06/19/15 370.0 0.00 0.15
SAM 150619C00380000 C 06/19/15 380.0 0.00 0.15
SAM 150619C00390000 C 06/19/15 390.0 0.00 0.15
SAM 150619P00150000 P 06/19/15 150.0 0.00 0.25
SAM 150619P00155000 P 06/19/15 155.0 0.00 0.25
SAM 150619P00160000 P 06/19/15 160.0 0.00 0.25
SAM 150619P00165000 P 06/19/15 165.0 0.00 0.20
SAM 150619P00170000 P 06/19/15 170.0 0.00 0.20
SAM 150619P00175000 P 06/19/15 175.0 0.00 0.20
SAM 150619P00180000 P 06/19/15 180.0 0.00 0.20
SAM 150619P00185000 P 06/19/15 185.0 0.00 0.25
SAM 150619P00190000 P 06/19/15 190.0 0.00 0.20
SAM 150619P00195000 P 06/19/15 195.0 0.00 0.20
SAM 150619P00200000 P 06/19/15 200.0 0.00 0.25
SAM 150619P00210000 P 06/19/15 210.0 0.00 0.25
SAM 150619P00220000 P 06/19/15 220.0 0.05 0.10
SAM 150619P00230000 P 06/19/15 230.0 0.10 0.35
SAM 150619P00240000 P 06/19/15 240.0 0.50 0.80
SAM 150619P00250000 P 06/19/15 250.0 1.70 2.30
SAM 150619P00260000 P 06/19/15 260.0 4.60 5.40
SAM 150619P00270000 P 06/19/15 270.0 9.80 11.20
SAM 150619P00280000 P 06/19/15 280.0 17.40 19.00
SAM 150619P00290000 P 06/19/15 290.0 25.20 28.20
SAM 150619P00300000 P 06/19/15 300.0 35.00 38.40
SAM 150619P00310000 P 06/19/15 310.0 44.90 48.20
SAM 150619P00320000 P 06/19/15 320.0 54.90 58.50
SAM 150619P00330000 P 06/19/15 330.0 64.90 68.50
SAM 150619P00340000 P 06/19/15 340.0 74.90 78.40
SAM 150619P00350000 P 06/19/15 350.0 84.90 88.40
SAM 150619P00360000 P 06/19/15 360.0 94.90 98.50
SAM 150619P00370000 P 06/19/15 370.0 104.90 108.40
SAM 150619P00380000 P 06/19/15 380.0 115.00 118.50
SAM 150619P00390000 P 06/19/15 390.0 125.00 128.50
SAM 150717C00165000 C 07/17/15 165.0 97.00 100.30
SAM 150717C00170000 C 07/17/15 170.0 92.00 95.30
SAM 150717C00175000 C 07/17/15 175.0 87.00 90.30
SAM 150717C00180000 C 07/17/15 180.0 82.40 85.30
SAM 150717C00185000 C 07/17/15 185.0 77.30 80.30
SAM 150717C00190000 C 07/17/15 190.0 71.70 75.30
SAM 150717C00195000 C 07/17/15 195.0 67.40 70.40
SAM 150717C00200000 C 07/17/15 200.0 62.10 65.40
SAM 150717C00210000 C 07/17/15 210.0 51.90 55.50
SAM 150717C00220000 C 07/17/15 220.0 42.50 45.70
SAM 150717C00230000 C 07/17/15 230.0 33.10 36.20
SAM 150717C00240000 C 07/17/15 240.0 24.30 26.10
SAM 150717C00250000 C 07/17/15 250.0 16.90 18.10
SAM 150717C00260000 C 07/17/15 260.0 10.60 11.50
SAM 150717C00270000 C 07/17/15 270.0 6.00 6.70
SAM 150717C00280000 C 07/17/15 280.0 3.00 4.00
SAM 150717C00290000 C 07/17/15 290.0 1.60 2.00
SAM 150717C00300000 C 07/17/15 300.0 0.60 1.05
SAM 150717C00310000 C 07/17/15 310.0 0.20 0.60
SAM 150717C00320000 C 07/17/15 320.0 0.00 0.35
SAM 150717C00330000 C 07/17/15 330.0 0.00 0.25
SAM 150717C00340000 C 07/17/15 340.0 0.00 0.25
SAM 150717C00350000 C 07/17/15 350.0 0.00 0.15
SAM 150717C00360000 C 07/17/15 360.0 0.00 0.15
SAM 150717C00370000 C 07/17/15 370.0 0.00 0.15
SAM 150717P00165000 P 07/17/15 165.0 0.00 0.20
SAM 150717P00170000 P 07/17/15 170.0 0.00 0.20
SAM 150717P00175000 P 07/17/15 175.0 0.00 0.20
SAM 150717P00180000 P 07/17/15 180.0 0.00 0.20
SAM 150717P00185000 P 07/17/15 185.0 0.00 0.25
SAM 150717P00190000 P 07/17/15 190.0 0.00 0.25
SAM 150717P00195000 P 07/17/15 195.0 0.00 0.25
SAM 150717P00200000 P 07/17/15 200.0 0.00 0.25
SAM 150717P00210000 P 07/17/15 210.0 0.00 0.35
SAM 150717P00220000 P 07/17/15 220.0 0.25 0.55
SAM 150717P00230000 P 07/17/15 230.0 0.65 1.15
SAM 150717P00240000 P 07/17/15 240.0 1.75 2.25
SAM 150717P00250000 P 07/17/15 250.0 3.80 4.40
SAM 150717P00260000 P 07/17/15 260.0 7.30 8.30
SAM 150717P00270000 P 07/17/15 270.0 12.50 13.60
SAM 150717P00280000 P 07/17/15 280.0 19.40 20.80
SAM 150717P00290000 P 07/17/15 290.0 27.60 29.10
SAM 150717P00300000 P 07/17/15 300.0 35.50 38.70
SAM 150717P00310000 P 07/17/15 310.0 45.10 48.60
SAM 150717P00320000 P 07/17/15 320.0 55.00 58.30
SAM 150717P00330000 P 07/17/15 330.0 64.90 68.70
SAM 150717P00340000 P 07/17/15 340.0 74.90 78.50
SAM 150717P00350000 P 07/17/15 350.0 84.90 88.00
SAM 150717P00360000 P 07/17/15 360.0 94.90 98.00
SAM 150717P00370000 P 07/17/15 370.0 104.90 108.50
SAM 150918C00165000 C 09/18/15 165.0 96.20 100.40
SAM 150918C00170000 C 09/18/15 170.0 91.20 95.50
SAM 150918C00175000 C 09/18/15 175.0 86.60 90.60
SAM 150918C00180000 C 09/18/15 180.0 81.40 85.60
SAM 150918C00185000 C 09/18/15 185.0 76.70 80.80
SAM 150918C00190000 C 09/18/15 190.0 71.90 75.90
SAM 150918C00195000 C 09/18/15 195.0 67.00 71.10
SAM 150918C00200000 C 09/18/15 200.0 62.00 66.40
SAM 150918C00210000 C 09/18/15 210.0 52.70 57.10
SAM 150918C00220000 C 09/18/15 220.0 45.20 47.20
SAM 150918C00230000 C 09/18/15 230.0 37.10 38.90
SAM 150918C00240000 C 09/18/15 240.0 29.60 31.20
SAM 150918C00250000 C 09/18/15 250.0 22.80 24.30
SAM 150918C00260000 C 09/18/15 260.0 17.10 18.40
SAM 150918C00270000 C 09/18/15 270.0 12.80 13.60
SAM 150918C00280000 C 09/18/15 280.0 9.30 9.90
SAM 150918C00290000 C 09/18/15 290.0 6.20 7.30
SAM 150918C00300000 C 09/18/15 300.0 4.40 5.00
SAM 150918C00310000 C 09/18/15 310.0 2.90 3.50
SAM 150918C00320000 C 09/18/15 320.0 1.95 2.45
SAM 150918C00330000 C 09/18/15 330.0 1.25 1.75
SAM 150918C00340000 C 09/18/15 340.0 0.70 1.20
SAM 150918C00350000 C 09/18/15 350.0 0.20 0.85
SAM 150918C00360000 C 09/18/15 360.0 0.15 0.65
SAM 150918C00370000 C 09/18/15 370.0 0.00 0.50
SAM 150918C00380000 C 09/18/15 380.0 0.00 0.35
SAM 150918C00390000 C 09/18/15 390.0 0.00 0.30
SAM 150918C00400000 C 09/18/15 400.0 0.00 0.25
SAM 150918C00410000 C 09/18/15 410.0 0.00 0.25
SAM 150918C00420000 C 09/18/15 420.0 0.00 0.25
SAM 150918C00430000 C 09/18/15 430.0 0.00 0.25
SAM 150918P00165000 P 09/18/15 165.0 0.00 0.30
SAM 150918P00170000 P 09/18/15 170.0 0.00 0.40
SAM 150918P00175000 P 09/18/15 175.0 0.00 0.50
SAM 150918P00180000 P 09/18/15 180.0 0.05 0.50
SAM 150918P00185000 P 09/18/15 185.0 0.15 0.55
SAM 150918P00190000 P 09/18/15 190.0 0.25 0.90
SAM 150918P00195000 P 09/18/15 195.0 0.45 1.10
SAM 150918P00200000 P 09/18/15 200.0 0.70 1.25
SAM 150918P00210000 P 09/18/15 210.0 1.40 1.90
SAM 150918P00220000 P 09/18/15 220.0 2.65 3.20
SAM 150918P00230000 P 09/18/15 230.0 4.10 4.80
SAM 150918P00240000 P 09/18/15 240.0 6.30 7.50
SAM 150918P00250000 P 09/18/15 250.0 9.60 10.60
SAM 150918P00260000 P 09/18/15 260.0 13.80 14.70
SAM 150918P00270000 P 09/18/15 270.0 19.00 20.30
SAM 150918P00280000 P 09/18/15 280.0 25.20 26.50
SAM 150918P00290000 P 09/18/15 290.0 32.10 33.60
SAM 150918P00300000 P 09/18/15 300.0 39.90 41.80
SAM 150918P00310000 P 09/18/15 310.0 48.50 50.40
SAM 150918P00320000 P 09/18/15 320.0 57.30 59.40
SAM 150918P00330000 P 09/18/15 330.0 66.00 69.10
SAM 150918P00340000 P 09/18/15 340.0 75.40 79.20
SAM 150918P00350000 P 09/18/15 350.0 85.10 88.40
SAM 150918P00360000 P 09/18/15 360.0 95.10 98.60
SAM 150918P00370000 P 09/18/15 370.0 104.90 108.70
SAM 150918P00380000 P 09/18/15 380.0 115.00 118.20
SAM 150918P00390000 P 09/18/15 390.0 125.00 128.50
SAM 150918P00400000 P 09/18/15 400.0 135.00 138.60
SAM 150918P00410000 P 09/18/15 410.0 145.00 148.10
SAM 150918P00420000 P 09/18/15 420.0 154.80 158.50
SAM 150918P00430000 P 09/18/15 430.0 165.00 168.10
SAM 151218C00165000 C 12/18/15 165.0 98.30 101.60
SAM 151218C00170000 C 12/18/15 170.0 92.80 96.60
SAM 151218C00175000 C 12/18/15 175.0 88.00 92.00
SAM 151218C00180000 C 12/18/15 180.0 84.10 87.20
SAM 151218C00185000 C 12/18/15 185.0 79.00 82.60
SAM 151218C00190000 C 12/18/15 190.0 74.40 77.90
SAM 151218C00195000 C 12/18/15 195.0 70.20 73.50
SAM 151218C00200000 C 12/18/15 200.0 65.30 69.00
SAM 151218C00210000 C 12/18/15 210.0 57.60 59.20
SAM 151218C00220000 C 12/18/15 220.0 48.90 51.30
SAM 151218C00230000 C 12/18/15 230.0 41.90 43.60
SAM 151218C00240000 C 12/18/15 240.0 35.30 36.70
SAM 151218C00250000 C 12/18/15 250.0 28.70 30.40
SAM 151218C00260000 C 12/18/15 260.0 24.00 25.10
SAM 151218C00270000 C 12/18/15 270.0 19.20 20.00
SAM 151218C00280000 C 12/18/15 280.0 15.50 16.30
SAM 151218C00290000 C 12/18/15 290.0 12.20 13.10
SAM 151218C00300000 C 12/18/15 300.0 9.90 10.60
SAM 151218C00310000 C 12/18/15 310.0 7.20 8.00
SAM 151218C00320000 C 12/18/15 320.0 5.40 6.20
SAM 151218C00330000 C 12/18/15 330.0 3.80 4.80
SAM 151218C00340000 C 12/18/15 340.0 2.80 3.70
SAM 151218C00350000 C 12/18/15 350.0 2.10 2.90
SAM 151218C00360000 C 12/18/15 360.0 1.20 2.25
SAM 151218C00370000 C 12/18/15 370.0 1.15 1.80
SAM 151218C00380000 C 12/18/15 380.0 0.80 1.40
SAM 151218C00390000 C 12/18/15 390.0 0.55 1.10
SAM 151218C00400000 C 12/18/15 400.0 0.30 0.90
SAM 151218P00165000 P 12/18/15 165.0 0.25 1.05
SAM 151218P00170000 P 12/18/15 170.0 0.40 1.25
SAM 151218P00175000 P 12/18/15 175.0 0.60 1.50
SAM 151218P00180000 P 12/18/15 180.0 0.85 1.85
SAM 151218P00185000 P 12/18/15 185.0 1.15 2.10
SAM 151218P00190000 P 12/18/15 190.0 1.55 2.40
SAM 151218P00195000 P 12/18/15 195.0 2.10 3.00
SAM 151218P00200000 P 12/18/15 200.0 2.50 3.60
SAM 151218P00210000 P 12/18/15 210.0 3.90 5.00
SAM 151218P00220000 P 12/18/15 220.0 5.70 6.70
SAM 151218P00230000 P 12/18/15 230.0 8.20 9.20
SAM 151218P00240000 P 12/18/15 240.0 11.10 12.50
SAM 151218P00250000 P 12/18/15 250.0 14.90 16.10
SAM 151218P00260000 P 12/18/15 260.0 19.40 20.90
SAM 151218P00270000 P 12/18/15 270.0 24.60 26.40
SAM 151218P00280000 P 12/18/15 280.0 30.60 32.60
SAM 151218P00290000 P 12/18/15 290.0 37.20 39.10
SAM 151218P00300000 P 12/18/15 300.0 44.50 46.60
SAM 151218P00310000 P 12/18/15 310.0 52.30 54.80
SAM 151218P00320000 P 12/18/15 320.0 60.60 63.10
SAM 151218P00330000 P 12/18/15 330.0 69.20 71.50
SAM 151218P00340000 P 12/18/15 340.0 78.20 80.50
SAM 151218P00350000 P 12/18/15 350.0 86.60 90.40
SAM 151218P00360000 P 12/18/15 360.0 96.10 100.30
SAM 151218P00370000 P 12/18/15 370.0 105.70 109.10
SAM 151218P00380000 P 12/18/15 380.0 115.40 120.00
SAM 151218P00390000 P 12/18/15 390.0 125.20 129.60
SAM 151218P00400000 P 12/18/15 400.0 135.10 139.50

OPRA data is delayed 15 minutes.