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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 141122C00150000 C 11/22/14 150.0 102.30 106.40
SAM 141122C00155000 C 11/22/14 155.0 97.30 101.40
SAM 141122C00160000 C 11/22/14 160.0 92.30 96.40
SAM 141122C00165000 C 11/22/14 165.0 87.30 91.40
SAM 141122C00170000 C 11/22/14 170.0 82.30 86.40
SAM 141122C00175000 C 11/22/14 175.0 77.30 81.40
SAM 141122C00180000 C 11/22/14 180.0 72.30 76.40
SAM 141122C00185000 C 11/22/14 185.0 67.30 71.40
SAM 141122C00190000 C 11/22/14 190.0 62.30 66.40
SAM 141122C00195000 C 11/22/14 195.0 57.30 61.40
SAM 141122C00200000 C 11/22/14 200.0 52.30 56.40
SAM 141122C00210000 C 11/22/14 210.0 42.30 46.40
SAM 141122C00220000 C 11/22/14 220.0 32.50 36.40
SAM 141122C00230000 C 11/22/14 230.0 22.50 26.50
SAM 141122C00240000 C 11/22/14 240.0 12.90 16.40
SAM 141122C00250000 C 11/22/14 250.0 2.60 6.50
SAM 141122C00260000 C 11/22/14 260.0 0.00 0.50
SAM 141122C00270000 C 11/22/14 270.0 0.00 0.50
SAM 141122C00280000 C 11/22/14 280.0 0.00 0.50
SAM 141122C00290000 C 11/22/14 290.0 0.00 0.50
SAM 141122C00300000 C 11/22/14 300.0 0.00 0.50
SAM 141122C00310000 C 11/22/14 310.0 0.00 0.50
SAM 141122C00320000 C 11/22/14 320.0 0.00 0.50
SAM 141122C00330000 C 11/22/14 330.0 0.00 0.50
SAM 141122P00150000 P 11/22/14 150.0 0.00 0.50
SAM 141122P00155000 P 11/22/14 155.0 0.00 0.50
SAM 141122P00160000 P 11/22/14 160.0 0.00 0.50
SAM 141122P00165000 P 11/22/14 165.0 0.00 0.50
SAM 141122P00170000 P 11/22/14 170.0 0.00 0.50
SAM 141122P00175000 P 11/22/14 175.0 0.00 0.50
SAM 141122P00180000 P 11/22/14 180.0 0.00 0.50
SAM 141122P00185000 P 11/22/14 185.0 0.00 0.50
SAM 141122P00190000 P 11/22/14 190.0 0.00 0.50
SAM 141122P00195000 P 11/22/14 195.0 0.00 0.50
SAM 141122P00200000 P 11/22/14 200.0 0.00 0.40
SAM 141122P00210000 P 11/22/14 210.0 0.00 0.50
SAM 141122P00220000 P 11/22/14 220.0 0.00 0.50
SAM 141122P00230000 P 11/22/14 230.0 0.00 0.50
SAM 141122P00240000 P 11/22/14 240.0 0.00 0.50
SAM 141122P00250000 P 11/22/14 250.0 0.00 0.25
SAM 141122P00260000 P 11/22/14 260.0 3.60 7.50
SAM 141122P00270000 P 11/22/14 270.0 13.60 17.50
SAM 141122P00280000 P 11/22/14 280.0 23.60 27.60
SAM 141122P00290000 P 11/22/14 290.0 33.60 37.60
SAM 141122P00300000 P 11/22/14 300.0 43.60 47.70
SAM 141122P00310000 P 11/22/14 310.0 53.60 57.70
SAM 141122P00320000 P 11/22/14 320.0 63.60 67.70
SAM 141122P00330000 P 11/22/14 330.0 73.60 77.70
SAM 141220C00110000 C 12/20/14 110.0 142.40 146.50
SAM 141220C00115000 C 12/20/14 115.0 137.40 141.50
SAM 141220C00120000 C 12/20/14 120.0 132.40 136.50
SAM 141220C00125000 C 12/20/14 125.0 127.40 131.50
SAM 141220C00130000 C 12/20/14 130.0 122.40 126.50
SAM 141220C00135000 C 12/20/14 135.0 117.40 121.50
SAM 141220C00140000 C 12/20/14 140.0 112.40 116.50
SAM 141220C00145000 C 12/20/14 145.0 107.40 111.50
SAM 141220C00150000 C 12/20/14 150.0 102.40 106.50
SAM 141220C00155000 C 12/20/14 155.0 97.30 101.50
SAM 141220C00160000 C 12/20/14 160.0 92.50 96.50
SAM 141220C00165000 C 12/20/14 165.0 87.50 91.50
SAM 141220C00170000 C 12/20/14 170.0 82.50 86.50
SAM 141220C00175000 C 12/20/14 175.0 77.50 81.50
SAM 141220C00180000 C 12/20/14 180.0 72.50 76.50
SAM 141220C00185000 C 12/20/14 185.0 67.40 71.50
SAM 141220C00190000 C 12/20/14 190.0 62.60 66.50
SAM 141220C00195000 C 12/20/14 195.0 57.60 61.50
SAM 141220C00200000 C 12/20/14 200.0 52.60 56.60
SAM 141220C00210000 C 12/20/14 210.0 42.70 46.60
SAM 141220C00220000 C 12/20/14 220.0 33.10 36.70
SAM 141220C00230000 C 12/20/14 230.0 23.40 27.20
SAM 141220C00240000 C 12/20/14 240.0 15.10 18.50
SAM 141220C00250000 C 12/20/14 250.0 8.10 10.50
SAM 141220C00260000 C 12/20/14 260.0 3.50 5.50
SAM 141220C00270000 C 12/20/14 270.0 1.25 2.35
SAM 141220C00280000 C 12/20/14 280.0 0.00 2.50
SAM 141220C00290000 C 12/20/14 290.0 0.05 0.65
SAM 141220C00300000 C 12/20/14 300.0 0.00 0.50
SAM 141220C00310000 C 12/20/14 310.0 0.00 0.50
SAM 141220C00320000 C 12/20/14 320.0 0.00 0.50
SAM 141220C00330000 C 12/20/14 330.0 0.00 0.50
SAM 141220C00340000 C 12/20/14 340.0 0.00 0.50
SAM 141220C00350000 C 12/20/14 350.0 0.00 0.50
SAM 141220P00110000 P 12/20/14 110.0 0.00 0.50
SAM 141220P00115000 P 12/20/14 115.0 0.00 0.50
SAM 141220P00120000 P 12/20/14 120.0 0.00 0.50
SAM 141220P00125000 P 12/20/14 125.0 0.00 0.50
SAM 141220P00130000 P 12/20/14 130.0 0.00 0.50
SAM 141220P00135000 P 12/20/14 135.0 0.00 0.50
SAM 141220P00140000 P 12/20/14 140.0 0.00 0.50
SAM 141220P00145000 P 12/20/14 145.0 0.00 0.50
SAM 141220P00150000 P 12/20/14 150.0 0.00 0.50
SAM 141220P00155000 P 12/20/14 155.0 0.00 0.50
SAM 141220P00160000 P 12/20/14 160.0 0.00 0.50
SAM 141220P00165000 P 12/20/14 165.0 0.00 0.50
SAM 141220P00170000 P 12/20/14 170.0 0.00 0.50
SAM 141220P00175000 P 12/20/14 175.0 0.00 0.50
SAM 141220P00180000 P 12/20/14 180.0 0.00 0.50
SAM 141220P00185000 P 12/20/14 185.0 0.00 0.50
SAM 141220P00190000 P 12/20/14 190.0 0.00 0.50
SAM 141220P00195000 P 12/20/14 195.0 0.05 0.50
SAM 141220P00200000 P 12/20/14 200.0 0.10 0.50
SAM 141220P00210000 P 12/20/14 210.0 0.00 0.60
SAM 141220P00220000 P 12/20/14 220.0 0.05 0.90
SAM 141220P00230000 P 12/20/14 230.0 0.40 1.20
SAM 141220P00240000 P 12/20/14 240.0 1.15 2.45
SAM 141220P00250000 P 12/20/14 250.0 3.50 4.90
SAM 141220P00260000 P 12/20/14 260.0 8.40 11.00
SAM 141220P00270000 P 12/20/14 270.0 15.30 18.40
SAM 141220P00280000 P 12/20/14 280.0 24.30 28.10
SAM 141220P00290000 P 12/20/14 290.0 33.80 37.60
SAM 141220P00300000 P 12/20/14 300.0 43.60 47.60
SAM 141220P00310000 P 12/20/14 310.0 53.60 57.50
SAM 141220P00320000 P 12/20/14 320.0 63.60 67.50
SAM 141220P00330000 P 12/20/14 330.0 73.60 77.70
SAM 141220P00340000 P 12/20/14 340.0 83.60 87.70
SAM 141220P00350000 P 12/20/14 350.0 93.60 97.70
SAM 150320C00115000 C 03/20/15 115.0 137.40 141.60
SAM 150320C00120000 C 03/20/15 120.0 132.40 136.60
SAM 150320C00125000 C 03/20/15 125.0 127.40 131.60
SAM 150320C00130000 C 03/20/15 130.0 122.50 126.60
SAM 150320C00135000 C 03/20/15 135.0 117.50 121.50
SAM 150320C00140000 C 03/20/15 140.0 112.50 116.50
SAM 150320C00145000 C 03/20/15 145.0 107.60 111.50
SAM 150320C00150000 C 03/20/15 150.0 102.60 106.60
SAM 150320C00155000 C 03/20/15 155.0 97.70 101.60
SAM 150320C00160000 C 03/20/15 160.0 92.80 96.70
SAM 150320C00165000 C 03/20/15 165.0 87.80 91.80
SAM 150320C00170000 C 03/20/15 170.0 82.90 86.80
SAM 150320C00175000 C 03/20/15 175.0 77.90 82.00
SAM 150320C00180000 C 03/20/15 180.0 73.20 77.10
SAM 150320C00185000 C 03/20/15 185.0 68.40 72.30
SAM 150320C00190000 C 03/20/15 190.0 63.60 67.70
SAM 150320C00195000 C 03/20/15 195.0 58.90 62.90
SAM 150320C00200000 C 03/20/15 200.0 54.30 58.30
SAM 150320C00210000 C 03/20/15 210.0 45.40 49.30
SAM 150320C00220000 C 03/20/15 220.0 37.40 40.80
SAM 150320C00230000 C 03/20/15 230.0 29.50 33.00
SAM 150320C00240000 C 03/20/15 240.0 22.30 25.90
SAM 150320C00250000 C 03/20/15 250.0 16.30 19.50
SAM 150320C00260000 C 03/20/15 260.0 11.20 14.70
SAM 150320C00270000 C 03/20/15 270.0 7.70 10.50
SAM 150320C00280000 C 03/20/15 280.0 4.90 8.00
SAM 150320C00290000 C 03/20/15 290.0 3.00 6.30
SAM 150320C00300000 C 03/20/15 300.0 0.95 4.70
SAM 150320C00310000 C 03/20/15 310.0 0.30 4.80
SAM 150320C00320000 C 03/20/15 320.0 0.00 4.80
SAM 150320C00330000 C 03/20/15 330.0 0.00 1.25
SAM 150320P00115000 P 03/20/15 115.0 0.00 0.50
SAM 150320P00120000 P 03/20/15 120.0 0.00 0.50
SAM 150320P00125000 P 03/20/15 125.0 0.00 0.50
SAM 150320P00130000 P 03/20/15 130.0 0.00 0.50
SAM 150320P00135000 P 03/20/15 135.0 0.00 0.50
SAM 150320P00140000 P 03/20/15 140.0 0.00 0.50
SAM 150320P00145000 P 03/20/15 145.0 0.00 1.85
SAM 150320P00150000 P 03/20/15 150.0 0.00 1.80
SAM 150320P00155000 P 03/20/15 155.0 0.00 1.85
SAM 150320P00160000 P 03/20/15 160.0 0.00 2.00
SAM 150320P00165000 P 03/20/15 165.0 0.00 0.50
SAM 150320P00170000 P 03/20/15 170.0 0.05 3.30
SAM 150320P00175000 P 03/20/15 175.0 0.15 3.70
SAM 150320P00180000 P 03/20/15 180.0 0.30 3.80
SAM 150320P00185000 P 03/20/15 185.0 0.45 4.00
SAM 150320P00190000 P 03/20/15 190.0 0.65 2.65
SAM 150320P00195000 P 03/20/15 195.0 0.00 4.80
SAM 150320P00200000 P 03/20/15 200.0 0.45 3.30
SAM 150320P00210000 P 03/20/15 210.0 0.40 4.80
SAM 150320P00220000 P 03/20/15 220.0 1.90 5.70
SAM 150320P00230000 P 03/20/15 230.0 5.10 7.70
SAM 150320P00240000 P 03/20/15 240.0 8.00 10.50
SAM 150320P00250000 P 03/20/15 250.0 12.00 14.70
SAM 150320P00260000 P 03/20/15 260.0 16.60 19.60
SAM 150320P00270000 P 03/20/15 270.0 22.20 25.70
SAM 150320P00280000 P 03/20/15 280.0 29.60 32.80
SAM 150320P00290000 P 03/20/15 290.0 37.40 41.60
SAM 150320P00300000 P 03/20/15 300.0 46.10 49.80
SAM 150320P00310000 P 03/20/15 310.0 55.20 58.90
SAM 150320P00320000 P 03/20/15 320.0 64.60 68.40
SAM 150320P00330000 P 03/20/15 330.0 74.20 78.20
SAM 150619C00150000 C 06/19/15 150.0 103.00 107.00
SAM 150619C00155000 C 06/19/15 155.0 97.90 102.10
SAM 150619C00160000 C 06/19/15 160.0 93.10 97.30
SAM 150619C00165000 C 06/19/15 165.0 88.30 92.50
SAM 150619C00170000 C 06/19/15 170.0 83.50 87.70
SAM 150619C00175000 C 06/19/15 175.0 78.80 83.00
SAM 150619C00180000 C 06/19/15 180.0 74.10 78.40
SAM 150619C00185000 C 06/19/15 185.0 69.50 73.80
SAM 150619C00190000 C 06/19/15 190.0 65.00 69.20
SAM 150619C00195000 C 06/19/15 195.0 61.10 64.70
SAM 150619C00200000 C 06/19/15 200.0 56.70 60.30
SAM 150619C00210000 C 06/19/15 210.0 48.30 52.00
SAM 150619C00220000 C 06/19/15 220.0 40.40 44.20
SAM 150619C00230000 C 06/19/15 230.0 33.60 37.10
SAM 150619C00240000 C 06/19/15 240.0 27.10 30.70
SAM 150619C00250000 C 06/19/15 250.0 21.30 25.00
SAM 150619C00260000 C 06/19/15 260.0 16.40 19.80
SAM 150619C00270000 C 06/19/15 270.0 12.40 15.90
SAM 150619C00280000 C 06/19/15 280.0 9.60 12.70
SAM 150619C00290000 C 06/19/15 290.0 7.00 10.20
SAM 150619C00300000 C 06/19/15 300.0 4.70 8.00
SAM 150619C00310000 C 06/19/15 310.0 3.00 6.00
SAM 150619C00320000 C 06/19/15 320.0 1.90 5.90
SAM 150619C00330000 C 06/19/15 330.0 0.80 4.90
SAM 150619P00150000 P 06/19/15 150.0 0.00 0.70
SAM 150619P00155000 P 06/19/15 155.0 0.00 2.80
SAM 150619P00160000 P 06/19/15 160.0 0.10 2.55
SAM 150619P00165000 P 06/19/15 165.0 0.00 1.55
SAM 150619P00170000 P 06/19/15 170.0 0.40 4.80
SAM 150619P00175000 P 06/19/15 175.0 0.50 3.70
SAM 150619P00180000 P 06/19/15 180.0 0.75 4.80
SAM 150619P00185000 P 06/19/15 185.0 0.90 4.40
SAM 150619P00190000 P 06/19/15 190.0 0.30 4.60
SAM 150619P00195000 P 06/19/15 195.0 0.90 4.80
SAM 150619P00200000 P 06/19/15 200.0 1.50 4.10
SAM 150619P00210000 P 06/19/15 210.0 3.20 6.70
SAM 150619P00220000 P 06/19/15 220.0 5.30 8.30
SAM 150619P00230000 P 06/19/15 230.0 8.30 11.50
SAM 150619P00240000 P 06/19/15 240.0 12.00 14.90
SAM 150619P00250000 P 06/19/15 250.0 16.60 19.10
SAM 150619P00260000 P 06/19/15 260.0 21.50 24.30
SAM 150619P00270000 P 06/19/15 270.0 27.50 30.60
SAM 150619P00280000 P 06/19/15 280.0 33.70 37.30
SAM 150619P00290000 P 06/19/15 290.0 41.30 44.40
SAM 150619P00300000 P 06/19/15 300.0 49.10 52.60
SAM 150619P00310000 P 06/19/15 310.0 57.60 61.00
SAM 150619P00320000 P 06/19/15 320.0 66.50 69.90
SAM 150619P00330000 P 06/19/15 330.0 75.70 79.60

OPRA data is delayed 15 minutes.