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 (2014-10-24)Premium Content

Boston Beer Company Inc (SAM)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 141122C00150000 C 11/22/14 150.0 71.90 75.60
SAM 141122C00155000 C 11/22/14 155.0 66.80 70.80
SAM 141122C00160000 C 11/22/14 160.0 61.90 65.80
SAM 141122C00165000 C 11/22/14 165.0 56.90 60.80
SAM 141122C00170000 C 11/22/14 170.0 51.90 55.90
SAM 141122C00175000 C 11/22/14 175.0 47.00 50.80
SAM 141122C00180000 C 11/22/14 180.0 42.10 46.00
SAM 141122C00185000 C 11/22/14 185.0 37.30 41.10
SAM 141122C00190000 C 11/22/14 190.0 32.60 36.30
SAM 141122C00195000 C 11/22/14 195.0 27.90 31.50
SAM 141122C00200000 C 11/22/14 200.0 23.60 26.60
SAM 141122C00210000 C 11/22/14 210.0 16.00 18.70
SAM 141122C00220000 C 11/22/14 220.0 10.00 11.70
SAM 141122C00230000 C 11/22/14 230.0 5.40 6.90
SAM 141122C00240000 C 11/22/14 240.0 2.75 3.80
SAM 141122C00250000 C 11/22/14 250.0 0.00 3.90
SAM 141122C00260000 C 11/22/14 260.0 0.00 4.00
SAM 141122C00270000 C 11/22/14 270.0 0.00 4.80
SAM 141122C00280000 C 11/22/14 280.0 0.00 4.80
SAM 141122C00290000 C 11/22/14 290.0 0.00 4.80
SAM 141122C00300000 C 11/22/14 300.0 0.00 4.90
SAM 141122C00310000 C 11/22/14 310.0 0.00 4.90
SAM 141122C00320000 C 11/22/14 320.0 0.00 4.90
SAM 141122C00330000 C 11/22/14 330.0 0.00 4.80
SAM 141122P00150000 P 11/22/14 150.0 0.00 2.70
SAM 141122P00155000 P 11/22/14 155.0 0.00 2.70
SAM 141122P00160000 P 11/22/14 160.0 0.00 2.70
SAM 141122P00165000 P 11/22/14 165.0 0.00 3.30
SAM 141122P00170000 P 11/22/14 170.0 0.00 3.30
SAM 141122P00175000 P 11/22/14 175.0 0.00 3.40
SAM 141122P00180000 P 11/22/14 180.0 0.00 4.80
SAM 141122P00185000 P 11/22/14 185.0 0.00 4.80
SAM 141122P00190000 P 11/22/14 190.0 0.00 2.55
SAM 141122P00195000 P 11/22/14 195.0 0.25 3.30
SAM 141122P00200000 P 11/22/14 200.0 0.95 3.00
SAM 141122P00210000 P 11/22/14 210.0 2.25 5.00
SAM 141122P00220000 P 11/22/14 220.0 5.30 7.70
SAM 141122P00230000 P 11/22/14 230.0 11.50 13.00
SAM 141122P00240000 P 11/22/14 240.0 18.10 21.40
SAM 141122P00250000 P 11/22/14 250.0 26.40 29.60
SAM 141122P00260000 P 11/22/14 260.0 35.40 38.90
SAM 141122P00270000 P 11/22/14 270.0 44.70 48.70
SAM 141122P00280000 P 11/22/14 280.0 54.30 58.50
SAM 141122P00290000 P 11/22/14 290.0 64.20 68.30
SAM 141122P00300000 P 11/22/14 300.0 74.00 78.30
SAM 141122P00310000 P 11/22/14 310.0 84.20 88.20
SAM 141122P00320000 P 11/22/14 320.0 94.20 98.20
SAM 141122P00330000 P 11/22/14 330.0 104.10 108.40
SAM 141220C00110000 C 12/20/14 110.0 111.80 116.00
SAM 141220C00115000 C 12/20/14 115.0 106.70 111.00
SAM 141220C00120000 C 12/20/14 120.0 101.80 106.00
SAM 141220C00125000 C 12/20/14 125.0 96.70 101.00
SAM 141220C00130000 C 12/20/14 130.0 91.70 96.00
SAM 141220C00135000 C 12/20/14 135.0 86.80 91.20
SAM 141220C00140000 C 12/20/14 140.0 81.90 85.70
SAM 141220C00145000 C 12/20/14 145.0 77.00 80.60
SAM 141220C00150000 C 12/20/14 150.0 71.80 75.80
SAM 141220C00155000 C 12/20/14 155.0 67.00 70.80
SAM 141220C00160000 C 12/20/14 160.0 61.90 65.90
SAM 141220C00165000 C 12/20/14 165.0 57.10 60.80
SAM 141220C00170000 C 12/20/14 170.0 52.20 55.90
SAM 141220C00175000 C 12/20/14 175.0 47.30 51.00
SAM 141220C00180000 C 12/20/14 180.0 42.50 46.30
SAM 141220C00185000 C 12/20/14 185.0 37.90 41.50
SAM 141220C00190000 C 12/20/14 190.0 33.20 36.70
SAM 141220C00195000 C 12/20/14 195.0 29.00 32.50
SAM 141220C00200000 C 12/20/14 200.0 24.80 28.10
SAM 141220C00210000 C 12/20/14 210.0 18.30 20.40
SAM 141220C00220000 C 12/20/14 220.0 11.90 13.30
SAM 141220C00230000 C 12/20/14 230.0 7.40 8.50
SAM 141220C00240000 C 12/20/14 240.0 4.20 6.40
SAM 141220C00250000 C 12/20/14 250.0 2.30 4.60
SAM 141220C00260000 C 12/20/14 260.0 0.00 4.80
SAM 141220C00270000 C 12/20/14 270.0 0.05 4.70
SAM 141220C00280000 C 12/20/14 280.0 0.00 1.20
SAM 141220C00290000 C 12/20/14 290.0 0.00 4.80
SAM 141220C00300000 C 12/20/14 300.0 0.00 4.80
SAM 141220C00310000 C 12/20/14 310.0 0.00 2.25
SAM 141220C00320000 C 12/20/14 320.0 0.00 4.70
SAM 141220C00330000 C 12/20/14 330.0 0.00 2.25
SAM 141220C00340000 C 12/20/14 340.0 0.00 2.25
SAM 141220C00350000 C 12/20/14 350.0 0.00 4.80
SAM 141220P00110000 P 12/20/14 110.0 0.00 2.05
SAM 141220P00115000 P 12/20/14 115.0 0.00 2.20
SAM 141220P00120000 P 12/20/14 120.0 0.00 2.20
SAM 141220P00125000 P 12/20/14 125.0 0.00 2.20
SAM 141220P00130000 P 12/20/14 130.0 0.00 1.80
SAM 141220P00135000 P 12/20/14 135.0 0.00 1.80
SAM 141220P00140000 P 12/20/14 140.0 0.00 1.80
SAM 141220P00145000 P 12/20/14 145.0 0.00 2.25
SAM 141220P00150000 P 12/20/14 150.0 0.00 4.70
SAM 141220P00155000 P 12/20/14 155.0 0.00 4.70
SAM 141220P00160000 P 12/20/14 160.0 0.00 1.65
SAM 141220P00165000 P 12/20/14 165.0 0.00 2.40
SAM 141220P00170000 P 12/20/14 170.0 0.00 4.80
SAM 141220P00175000 P 12/20/14 175.0 0.00 1.90
SAM 141220P00180000 P 12/20/14 180.0 0.00 1.50
SAM 141220P00185000 P 12/20/14 185.0 0.55 2.95
SAM 141220P00190000 P 12/20/14 190.0 0.60 3.50
SAM 141220P00195000 P 12/20/14 195.0 1.05 3.40
SAM 141220P00200000 P 12/20/14 200.0 2.30 4.90
SAM 141220P00210000 P 12/20/14 210.0 4.50 7.10
SAM 141220P00220000 P 12/20/14 220.0 8.50 9.80
SAM 141220P00230000 P 12/20/14 230.0 13.30 15.30
SAM 141220P00240000 P 12/20/14 240.0 20.00 22.60
SAM 141220P00250000 P 12/20/14 250.0 27.40 30.60
SAM 141220P00260000 P 12/20/14 260.0 36.30 39.70
SAM 141220P00270000 P 12/20/14 270.0 45.20 48.80
SAM 141220P00280000 P 12/20/14 280.0 54.70 58.50
SAM 141220P00290000 P 12/20/14 290.0 64.50 68.40
SAM 141220P00300000 P 12/20/14 300.0 74.10 78.30
SAM 141220P00310000 P 12/20/14 310.0 84.10 88.20
SAM 141220P00320000 P 12/20/14 320.0 94.10 98.20
SAM 141220P00330000 P 12/20/14 330.0 103.90 108.20
SAM 141220P00340000 P 12/20/14 340.0 114.00 118.10
SAM 141220P00350000 P 12/20/14 350.0 124.00 128.10
SAM 150320C00115000 C 03/20/15 115.0 107.20 110.90
SAM 150320C00120000 C 03/20/15 120.0 102.30 105.90
SAM 150320C00125000 C 03/20/15 125.0 97.30 101.00
SAM 150320C00130000 C 03/20/15 130.0 92.40 96.00
SAM 150320C00135000 C 03/20/15 135.0 87.40 91.10
SAM 150320C00140000 C 03/20/15 140.0 82.50 86.20
SAM 150320C00145000 C 03/20/15 145.0 77.70 81.30
SAM 150320C00150000 C 03/20/15 150.0 72.80 76.50
SAM 150320C00155000 C 03/20/15 155.0 68.00 71.70
SAM 150320C00160000 C 03/20/15 160.0 63.30 66.90
SAM 150320C00165000 C 03/20/15 165.0 58.60 62.30
SAM 150320C00170000 C 03/20/15 170.0 54.00 57.60
SAM 150320C00175000 C 03/20/15 175.0 49.50 53.10
SAM 150320C00180000 C 03/20/15 180.0 45.00 48.40
SAM 150320C00185000 C 03/20/15 185.0 40.80 44.30
SAM 150320C00190000 C 03/20/15 190.0 36.60 40.00
SAM 150320C00195000 C 03/20/15 195.0 32.70 36.00
SAM 150320C00200000 C 03/20/15 200.0 28.90 32.30
SAM 150320C00210000 C 03/20/15 210.0 22.10 25.40
SAM 150320C00220000 C 03/20/15 220.0 16.30 19.30
SAM 150320C00230000 C 03/20/15 230.0 11.50 14.80
SAM 150320C00240000 C 03/20/15 240.0 7.80 11.20
SAM 150320C00250000 C 03/20/15 250.0 4.70 8.50
SAM 150320C00260000 C 03/20/15 260.0 2.40 6.60
SAM 150320C00270000 C 03/20/15 270.0 1.00 5.20
SAM 150320C00280000 C 03/20/15 280.0 0.35 4.80
SAM 150320C00290000 C 03/20/15 290.0 0.00 4.70
SAM 150320C00300000 C 03/20/15 300.0 0.00 4.80
SAM 150320C00310000 C 03/20/15 310.0 0.00 4.80
SAM 150320C00320000 C 03/20/15 320.0 0.00 4.70
SAM 150320C00330000 C 03/20/15 330.0 0.00 4.70
SAM 150320P00115000 P 03/20/15 115.0 0.00 1.85
SAM 150320P00120000 P 03/20/15 120.0 0.00 2.40
SAM 150320P00125000 P 03/20/15 125.0 0.00 2.45
SAM 150320P00130000 P 03/20/15 130.0 0.00 2.60
SAM 150320P00135000 P 03/20/15 135.0 0.00 2.70
SAM 150320P00140000 P 03/20/15 140.0 0.00 2.75
SAM 150320P00145000 P 03/20/15 145.0 0.00 4.70
SAM 150320P00150000 P 03/20/15 150.0 0.00 4.70
SAM 150320P00155000 P 03/20/15 155.0 0.00 4.70
SAM 150320P00160000 P 03/20/15 160.0 0.00 4.70
SAM 150320P00165000 P 03/20/15 165.0 0.10 4.50
SAM 150320P00170000 P 03/20/15 170.0 0.00 4.80
SAM 150320P00175000 P 03/20/15 175.0 0.60 4.70
SAM 150320P00180000 P 03/20/15 180.0 1.05 5.20
SAM 150320P00185000 P 03/20/15 185.0 1.90 5.90
SAM 150320P00190000 P 03/20/15 190.0 2.90 6.70
SAM 150320P00195000 P 03/20/15 195.0 4.00 7.70
SAM 150320P00200000 P 03/20/15 200.0 5.70 8.90
SAM 150320P00210000 P 03/20/15 210.0 8.70 12.00
SAM 150320P00220000 P 03/20/15 220.0 13.00 16.00
SAM 150320P00230000 P 03/20/15 230.0 18.30 21.10
SAM 150320P00240000 P 03/20/15 240.0 24.30 27.40
SAM 150320P00250000 P 03/20/15 250.0 31.20 34.80
SAM 150320P00260000 P 03/20/15 260.0 39.20 42.70
SAM 150320P00270000 P 03/20/15 270.0 48.10 51.00
SAM 150320P00280000 P 03/20/15 280.0 56.80 60.00
SAM 150320P00290000 P 03/20/15 290.0 65.70 69.30
SAM 150320P00300000 P 03/20/15 300.0 75.50 78.80
SAM 150320P00310000 P 03/20/15 310.0 84.80 88.60
SAM 150320P00320000 P 03/20/15 320.0 95.00 98.30
SAM 150320P00330000 P 03/20/15 330.0 104.60 108.20
SAM 150619C00150000 C 06/19/15 150.0 73.90 77.60
SAM 150619C00155000 C 06/19/15 155.0 69.00 73.00
SAM 150619C00160000 C 06/19/15 160.0 64.80 68.50
SAM 150619C00165000 C 06/19/15 165.0 60.00 63.80
SAM 150619C00170000 C 06/19/15 170.0 56.00 58.70
SAM 150619C00175000 C 06/19/15 175.0 51.80 54.70
SAM 150619C00180000 C 06/19/15 180.0 47.70 50.60
SAM 150619C00185000 C 06/19/15 185.0 43.70 46.40
SAM 150619C00190000 C 06/19/15 190.0 39.80 42.80
SAM 150619C00195000 C 06/19/15 195.0 36.10 39.40
SAM 150619C00200000 C 06/19/15 200.0 32.60 35.60
SAM 150619C00210000 C 06/19/15 210.0 26.10 28.90
SAM 150619C00220000 C 06/19/15 220.0 20.40 23.50
SAM 150619C00230000 C 06/19/15 230.0 15.70 19.00
SAM 150619C00240000 C 06/19/15 240.0 11.80 15.20
SAM 150619C00250000 C 06/19/15 250.0 8.70 12.10
SAM 150619C00260000 C 06/19/15 260.0 6.20 9.70
SAM 150619C00270000 C 06/19/15 270.0 4.20 7.80
SAM 150619C00280000 C 06/19/15 280.0 2.70 6.40
SAM 150619C00290000 C 06/19/15 290.0 1.50 5.30
SAM 150619C00300000 C 06/19/15 300.0 0.50 4.80
SAM 150619C00310000 C 06/19/15 310.0 0.05 4.80
SAM 150619C00320000 C 06/19/15 320.0 0.00 4.80
SAM 150619C00330000 C 06/19/15 330.0 0.00 4.80
SAM 150619P00150000 P 06/19/15 150.0 0.00 4.80
SAM 150619P00155000 P 06/19/15 155.0 0.05 4.80
SAM 150619P00160000 P 06/19/15 160.0 0.10 4.80
SAM 150619P00165000 P 06/19/15 165.0 0.70 5.10
SAM 150619P00170000 P 06/19/15 170.0 1.30 5.80
SAM 150619P00175000 P 06/19/15 175.0 2.10 6.60
SAM 150619P00180000 P 06/19/15 180.0 3.10 7.40
SAM 150619P00185000 P 06/19/15 185.0 4.20 8.50
SAM 150619P00190000 P 06/19/15 190.0 5.40 9.60
SAM 150619P00195000 P 06/19/15 195.0 6.80 10.90
SAM 150619P00200000 P 06/19/15 200.0 8.40 12.40
SAM 150619P00210000 P 06/19/15 210.0 12.20 15.90
SAM 150619P00220000 P 06/19/15 220.0 16.90 20.10
SAM 150619P00230000 P 06/19/15 230.0 22.40 25.30
SAM 150619P00240000 P 06/19/15 240.0 27.90 31.50
SAM 150619P00250000 P 06/19/15 250.0 34.60 38.30
SAM 150619P00260000 P 06/19/15 260.0 42.10 45.80
SAM 150619P00270000 P 06/19/15 270.0 50.30 53.90
SAM 150619P00280000 P 06/19/15 280.0 58.70 62.30
SAM 150619P00290000 P 06/19/15 290.0 67.50 71.20
SAM 150619P00300000 P 06/19/15 300.0 77.10 80.30
SAM 150619P00310000 P 06/19/15 310.0 85.90 89.70
SAM 150619P00320000 P 06/19/15 320.0 95.50 99.20
SAM 150619P00330000 P 06/19/15 330.0 105.00 108.80

OPRA data is delayed 15 minutes.