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 (2014-07-25)Premium Content

Boston Beer Company Inc (SAM)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 140920C00135000 C 09/20/14 135.0 85.70 89.40
SAM 140920C00140000 C 09/20/14 140.0 80.70 84.40
SAM 140920C00145000 C 09/20/14 145.0 75.70 79.30
SAM 140920C00150000 C 09/20/14 150.0 70.70 74.20
SAM 140920C00155000 C 09/20/14 155.0 65.70 69.00
SAM 140920C00160000 C 09/20/14 160.0 60.70 64.40
SAM 140920C00165000 C 09/20/14 165.0 55.70 59.30
SAM 140920C00170000 C 09/20/14 170.0 50.70 54.30
SAM 140920C00175000 C 09/20/14 175.0 45.80 49.50
SAM 140920C00180000 C 09/20/14 180.0 40.80 44.00
SAM 140920C00185000 C 09/20/14 185.0 35.80 39.00
SAM 140920C00190000 C 09/20/14 190.0 30.80 34.10
SAM 140920C00195000 C 09/20/14 195.0 25.90 28.90
SAM 140920C00200000 C 09/20/14 200.0 21.10 24.10
SAM 140920C00210000 C 09/20/14 210.0 12.50 14.20
SAM 140920C00220000 C 09/20/14 220.0 5.40 6.40
SAM 140920C00230000 C 09/20/14 230.0 1.65 2.25
SAM 140920C00240000 C 09/20/14 240.0 0.55 0.85
SAM 140920C00250000 C 09/20/14 250.0 0.30 0.55
SAM 140920C00260000 C 09/20/14 260.0 0.15 0.35
SAM 140920C00270000 C 09/20/14 270.0 0.00 0.25
SAM 140920C00280000 C 09/20/14 280.0 0.00 0.05
SAM 140920C00290000 C 09/20/14 290.0 0.00 0.25
SAM 140920C00300000 C 09/20/14 300.0 0.00 0.25
SAM 140920C00310000 C 09/20/14 310.0 0.00 0.25
SAM 140920C00320000 C 09/20/14 320.0 0.00 0.25
SAM 140920C00330000 C 09/20/14 330.0 0.00 0.25
SAM 140920C00340000 C 09/20/14 340.0 0.00 0.25
SAM 140920P00135000 P 09/20/14 135.0 0.00 0.25
SAM 140920P00140000 P 09/20/14 140.0 0.00 0.25
SAM 140920P00145000 P 09/20/14 145.0 0.00 0.25
SAM 140920P00150000 P 09/20/14 150.0 0.00 0.25
SAM 140920P00155000 P 09/20/14 155.0 0.00 0.25
SAM 140920P00160000 P 09/20/14 160.0 0.00 0.25
SAM 140920P00165000 P 09/20/14 165.0 0.00 0.25
SAM 140920P00170000 P 09/20/14 170.0 0.05 0.25
SAM 140920P00175000 P 09/20/14 175.0 0.00 0.25
SAM 140920P00180000 P 09/20/14 180.0 0.00 0.25
SAM 140920P00185000 P 09/20/14 185.0 0.00 0.25
SAM 140920P00190000 P 09/20/14 190.0 0.00 0.20
SAM 140920P00195000 P 09/20/14 195.0 0.05 0.25
SAM 140920P00200000 P 09/20/14 200.0 0.15 0.30
SAM 140920P00210000 P 09/20/14 210.0 0.75 1.00
SAM 140920P00220000 P 09/20/14 220.0 2.95 3.90
SAM 140920P00230000 P 09/20/14 230.0 8.70 10.10
SAM 140920P00240000 P 09/20/14 240.0 17.40 19.10
SAM 140920P00250000 P 09/20/14 250.0 26.70 29.70
SAM 140920P00260000 P 09/20/14 260.0 36.50 39.50
SAM 140920P00270000 P 09/20/14 270.0 46.10 49.40
SAM 140920P00280000 P 09/20/14 280.0 55.70 59.40
SAM 140920P00290000 P 09/20/14 290.0 65.90 69.30
SAM 140920P00300000 P 09/20/14 300.0 75.80 79.30
SAM 140920P00310000 P 09/20/14 310.0 85.80 89.30
SAM 140920P00320000 P 09/20/14 320.0 95.60 99.30
SAM 140920P00330000 P 09/20/14 330.0 105.80 109.30
SAM 140920P00340000 P 09/20/14 340.0 115.70 119.30
SAM 141018C00155000 C 10/18/14 155.0 65.80 69.00
SAM 141018C00160000 C 10/18/14 160.0 60.80 64.10
SAM 141018C00165000 C 10/18/14 165.0 55.90 59.10
SAM 141018C00170000 C 10/18/14 170.0 51.00 54.10
SAM 141018C00175000 C 10/18/14 175.0 46.00 49.20
SAM 141018C00180000 C 10/18/14 180.0 41.00 44.20
SAM 141018C00185000 C 10/18/14 185.0 36.10 39.20
SAM 141018C00190000 C 10/18/14 190.0 31.30 34.30
SAM 141018C00195000 C 10/18/14 195.0 26.50 29.50
SAM 141018C00200000 C 10/18/14 200.0 22.90 24.60
SAM 141018C00210000 C 10/18/14 210.0 14.70 16.20
SAM 141018C00220000 C 10/18/14 220.0 8.40 9.20
SAM 141018C00230000 C 10/18/14 230.0 4.10 5.00
SAM 141018C00240000 C 10/18/14 240.0 2.15 2.55
SAM 141018C00250000 C 10/18/14 250.0 1.15 1.50
SAM 141018C00260000 C 10/18/14 260.0 0.60 0.85
SAM 141018C00270000 C 10/18/14 270.0 0.35 0.55
SAM 141018C00280000 C 10/18/14 280.0 0.15 0.40
SAM 141018C00290000 C 10/18/14 290.0 0.10 0.30
SAM 141018C00300000 C 10/18/14 300.0 0.00 0.25
SAM 141018C00310000 C 10/18/14 310.0 0.00 0.25
SAM 141018C00320000 C 10/18/14 320.0 0.00 0.25
SAM 141018C00330000 C 10/18/14 330.0 0.00 0.25
SAM 141018C00340000 C 10/18/14 340.0 0.00 0.25
SAM 141018P00155000 P 10/18/14 155.0 0.00 0.25
SAM 141018P00160000 P 10/18/14 160.0 0.00 0.25
SAM 141018P00165000 P 10/18/14 165.0 0.00 0.25
SAM 141018P00170000 P 10/18/14 170.0 0.00 0.25
SAM 141018P00175000 P 10/18/14 175.0 0.00 0.25
SAM 141018P00180000 P 10/18/14 180.0 0.00 0.25
SAM 141018P00185000 P 10/18/14 185.0 0.15 0.35
SAM 141018P00190000 P 10/18/14 190.0 0.35 0.55
SAM 141018P00195000 P 10/18/14 195.0 0.65 0.90
SAM 141018P00200000 P 10/18/14 200.0 1.05 1.30
SAM 141018P00210000 P 10/18/14 210.0 2.60 3.10
SAM 141018P00220000 P 10/18/14 220.0 5.80 6.40
SAM 141018P00230000 P 10/18/14 230.0 11.30 12.60
SAM 141018P00240000 P 10/18/14 240.0 19.00 20.50
SAM 141018P00250000 P 10/18/14 250.0 27.80 29.50
SAM 141018P00260000 P 10/18/14 260.0 37.00 39.50
SAM 141018P00270000 P 10/18/14 270.0 46.40 49.70
SAM 141018P00280000 P 10/18/14 280.0 56.50 59.50
SAM 141018P00290000 P 10/18/14 290.0 66.20 69.50
SAM 141018P00300000 P 10/18/14 300.0 76.00 79.40
SAM 141018P00310000 P 10/18/14 310.0 86.10 89.40
SAM 141018P00320000 P 10/18/14 320.0 95.80 99.30
SAM 141018P00330000 P 10/18/14 330.0 105.40 109.30
SAM 141018P00340000 P 10/18/14 340.0 115.70 119.30
SAM 141220C00110000 C 12/20/14 110.0 110.80 114.50
SAM 141220C00115000 C 12/20/14 115.0 105.80 109.90
SAM 141220C00120000 C 12/20/14 120.0 100.80 104.20
SAM 141220C00125000 C 12/20/14 125.0 95.80 99.50
SAM 141220C00130000 C 12/20/14 130.0 90.80 94.10
SAM 141220C00135000 C 12/20/14 135.0 85.90 89.10
SAM 141220C00140000 C 12/20/14 140.0 81.00 84.20
SAM 141220C00145000 C 12/20/14 145.0 76.00 79.30
SAM 141220C00150000 C 12/20/14 150.0 71.10 74.60
SAM 141220C00155000 C 12/20/14 155.0 66.20 69.30
SAM 141220C00160000 C 12/20/14 160.0 61.30 64.60
SAM 141220C00165000 C 12/20/14 165.0 56.40 60.00
SAM 141220C00170000 C 12/20/14 170.0 51.70 55.30
SAM 141220C00175000 C 12/20/14 175.0 47.00 50.20
SAM 141220C00180000 C 12/20/14 180.0 42.40 45.50
SAM 141220C00185000 C 12/20/14 185.0 38.60 40.60
SAM 141220C00190000 C 12/20/14 190.0 34.70 36.30
SAM 141220C00195000 C 12/20/14 195.0 30.40 32.10
SAM 141220C00200000 C 12/20/14 200.0 26.40 28.20
SAM 141220C00210000 C 12/20/14 210.0 19.60 21.00
SAM 141220C00220000 C 12/20/14 220.0 13.90 14.90
SAM 141220C00230000 C 12/20/14 230.0 9.40 10.20
SAM 141220C00240000 C 12/20/14 240.0 6.00 6.80
SAM 141220C00250000 C 12/20/14 250.0 3.90 4.60
SAM 141220C00260000 C 12/20/14 260.0 2.45 3.00
SAM 141220C00270000 C 12/20/14 270.0 1.55 2.05
SAM 141220C00280000 C 12/20/14 280.0 0.95 1.45
SAM 141220C00290000 C 12/20/14 290.0 0.55 0.95
SAM 141220C00300000 C 12/20/14 300.0 0.40 0.70
SAM 141220C00310000 C 12/20/14 310.0 0.20 0.50
SAM 141220C00320000 C 12/20/14 320.0 0.10 0.40
SAM 141220C00330000 C 12/20/14 330.0 0.05 0.35
SAM 141220C00340000 C 12/20/14 340.0 0.00 0.25
SAM 141220C00350000 C 12/20/14 350.0 0.00 0.25
SAM 141220P00110000 P 12/20/14 110.0 0.00 0.25
SAM 141220P00115000 P 12/20/14 115.0 0.00 0.25
SAM 141220P00120000 P 12/20/14 120.0 0.00 0.25
SAM 141220P00125000 P 12/20/14 125.0 0.00 0.25
SAM 141220P00130000 P 12/20/14 130.0 0.00 0.25
SAM 141220P00135000 P 12/20/14 135.0 0.00 0.25
SAM 141220P00140000 P 12/20/14 140.0 0.00 0.25
SAM 141220P00145000 P 12/20/14 145.0 0.00 0.25
SAM 141220P00150000 P 12/20/14 150.0 0.05 0.35
SAM 141220P00155000 P 12/20/14 155.0 0.15 0.40
SAM 141220P00160000 P 12/20/14 160.0 0.30 2.20
SAM 141220P00165000 P 12/20/14 165.0 0.45 0.75
SAM 141220P00170000 P 12/20/14 170.0 0.65 0.95
SAM 141220P00175000 P 12/20/14 175.0 0.85 1.25
SAM 141220P00180000 P 12/20/14 180.0 1.25 1.65
SAM 141220P00185000 P 12/20/14 185.0 1.75 2.20
SAM 141220P00190000 P 12/20/14 190.0 2.40 2.85
SAM 141220P00195000 P 12/20/14 195.0 3.20 4.00
SAM 141220P00200000 P 12/20/14 200.0 4.20 4.80
SAM 141220P00210000 P 12/20/14 210.0 7.00 7.90
SAM 141220P00220000 P 12/20/14 220.0 11.00 12.00
SAM 141220P00230000 P 12/20/14 230.0 16.40 17.80
SAM 141220P00240000 P 12/20/14 240.0 23.00 24.50
SAM 141220P00250000 P 12/20/14 250.0 30.70 32.20
SAM 141220P00260000 P 12/20/14 260.0 39.20 41.10
SAM 141220P00270000 P 12/20/14 270.0 48.20 49.90
SAM 141220P00280000 P 12/20/14 280.0 56.70 60.20
SAM 141220P00290000 P 12/20/14 290.0 66.60 69.80
SAM 141220P00300000 P 12/20/14 300.0 76.50 79.70
SAM 141220P00310000 P 12/20/14 310.0 85.70 89.50
SAM 141220P00320000 P 12/20/14 320.0 96.20 99.40
SAM 141220P00330000 P 12/20/14 330.0 106.20 109.30
SAM 141220P00340000 P 12/20/14 340.0 116.10 119.30
SAM 141220P00350000 P 12/20/14 350.0 126.10 129.30
SAM 150320C00115000 C 03/20/15 115.0 106.00 109.50
SAM 150320C00120000 C 03/20/15 120.0 101.30 104.30
SAM 150320C00125000 C 03/20/15 125.0 96.30 99.50
SAM 150320C00130000 C 03/20/15 130.0 91.30 94.90
SAM 150320C00135000 C 03/20/15 135.0 86.40 90.00
SAM 150320C00140000 C 03/20/15 140.0 81.60 84.90
SAM 150320C00145000 C 03/20/15 145.0 76.90 80.00
SAM 150320C00150000 C 03/20/15 150.0 72.10 75.50
SAM 150320C00155000 C 03/20/15 155.0 67.50 70.40
SAM 150320C00160000 C 03/20/15 160.0 62.80 65.80
SAM 150320C00165000 C 03/20/15 165.0 58.20 61.50
SAM 150320C00170000 C 03/20/15 170.0 54.40 56.80
SAM 150320C00175000 C 03/20/15 175.0 50.10 52.20
SAM 150320C00180000 C 03/20/15 180.0 45.90 47.90
SAM 150320C00185000 C 03/20/15 185.0 42.10 43.80
SAM 150320C00190000 C 03/20/15 190.0 38.10 39.90
SAM 150320C00195000 C 03/20/15 195.0 34.50 36.10
SAM 150320C00200000 C 03/20/15 200.0 31.00 32.60
SAM 150320C00210000 C 03/20/15 210.0 24.60 25.90
SAM 150320C00220000 C 03/20/15 220.0 19.20 20.30
SAM 150320C00230000 C 03/20/15 230.0 14.60 15.60
SAM 150320C00240000 C 03/20/15 240.0 10.80 11.80
SAM 150320C00250000 C 03/20/15 250.0 8.00 8.80
SAM 150320C00260000 C 03/20/15 260.0 5.70 6.70
SAM 150320C00270000 C 03/20/15 270.0 4.40 5.10
SAM 150320C00280000 C 03/20/15 280.0 3.20 3.90
SAM 150320C00290000 C 03/20/15 290.0 2.35 2.70
SAM 150320C00300000 C 03/20/15 300.0 1.70 2.10
SAM 150320C00310000 C 03/20/15 310.0 1.25 1.65
SAM 150320C00320000 C 03/20/15 320.0 0.90 1.30
SAM 150320C00330000 C 03/20/15 330.0 0.65 1.05
SAM 150320P00115000 P 03/20/15 115.0 0.00 0.25
SAM 150320P00120000 P 03/20/15 120.0 0.05 0.35
SAM 150320P00125000 P 03/20/15 125.0 0.10 0.40
SAM 150320P00130000 P 03/20/15 130.0 0.20 0.50
SAM 150320P00135000 P 03/20/15 135.0 0.30 0.65
SAM 150320P00140000 P 03/20/15 140.0 0.45 0.80
SAM 150320P00145000 P 03/20/15 145.0 0.65 1.00
SAM 150320P00150000 P 03/20/15 150.0 0.90 1.25
SAM 150320P00155000 P 03/20/15 155.0 1.15 1.55
SAM 150320P00160000 P 03/20/15 160.0 1.55 1.90
SAM 150320P00165000 P 03/20/15 165.0 2.00 2.35
SAM 150320P00170000 P 03/20/15 170.0 2.55 2.90
SAM 150320P00175000 P 03/20/15 175.0 3.20 3.60
SAM 150320P00180000 P 03/20/15 180.0 3.90 4.40
SAM 150320P00185000 P 03/20/15 185.0 4.80 5.30
SAM 150320P00190000 P 03/20/15 190.0 5.90 6.50
SAM 150320P00195000 P 03/20/15 195.0 7.10 7.70
SAM 150320P00200000 P 03/20/15 200.0 8.50 9.10
SAM 150320P00210000 P 03/20/15 210.0 11.80 12.60
SAM 150320P00220000 P 03/20/15 220.0 16.00 17.10
SAM 150320P00230000 P 03/20/15 230.0 21.40 22.50
SAM 150320P00240000 P 03/20/15 240.0 27.60 28.90
SAM 150320P00250000 P 03/20/15 250.0 34.60 36.10
SAM 150320P00260000 P 03/20/15 260.0 42.40 44.10
SAM 150320P00270000 P 03/20/15 270.0 50.70 52.40
SAM 150320P00280000 P 03/20/15 280.0 59.50 61.60
SAM 150320P00290000 P 03/20/15 290.0 68.70 70.40
SAM 150320P00300000 P 03/20/15 300.0 77.70 80.70
SAM 150320P00310000 P 03/20/15 310.0 86.90 90.20
SAM 150320P00320000 P 03/20/15 320.0 96.80 100.00
SAM 150320P00330000 P 03/20/15 330.0 106.20 109.80

OPRA data is delayed 15 minutes.