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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 140920C00135000 C 09/20/14 135.0 84.10 88.10
SAM 140920C00140000 C 09/20/14 140.0 79.10 83.10
SAM 140920C00145000 C 09/20/14 145.0 74.10 78.10
SAM 140920C00150000 C 09/20/14 150.0 69.10 73.10
SAM 140920C00155000 C 09/20/14 155.0 64.10 68.10
SAM 140920C00160000 C 09/20/14 160.0 59.10 62.80
SAM 140920C00165000 C 09/20/14 165.0 54.10 58.10
SAM 140920C00170000 C 09/20/14 170.0 49.10 53.10
SAM 140920C00175000 C 09/20/14 175.0 44.10 48.10
SAM 140920C00180000 C 09/20/14 180.0 39.40 43.00
SAM 140920C00185000 C 09/20/14 185.0 34.90 37.90
SAM 140920C00190000 C 09/20/14 190.0 29.60 32.90
SAM 140920C00195000 C 09/20/14 195.0 25.20 27.60
SAM 140920C00200000 C 09/20/14 200.0 20.00 23.10
SAM 140920C00210000 C 09/20/14 210.0 11.70 12.50
SAM 140920C00220000 C 09/20/14 220.0 4.80 5.50
SAM 140920C00230000 C 09/20/14 230.0 1.65 2.00
SAM 140920C00240000 C 09/20/14 240.0 0.60 0.90
SAM 140920C00250000 C 09/20/14 250.0 0.30 0.50
SAM 140920C00260000 C 09/20/14 260.0 0.15 0.35
SAM 140920C00270000 C 09/20/14 270.0 0.05 0.25
SAM 140920C00280000 C 09/20/14 280.0 0.00 0.10
SAM 140920C00290000 C 09/20/14 290.0 0.00 0.15
SAM 140920C00300000 C 09/20/14 300.0 0.00 0.20
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 0.25
SAM 140920P00195000 P 09/20/14 195.0 0.05 0.25
SAM 140920P00200000 P 09/20/14 200.0 0.25 0.40
SAM 140920P00210000 P 09/20/14 210.0 1.05 1.35
SAM 140920P00220000 P 09/20/14 220.0 3.90 4.80
SAM 140920P00230000 P 09/20/14 230.0 10.40 11.30
SAM 140920P00240000 P 09/20/14 240.0 19.40 20.30
SAM 140920P00250000 P 09/20/14 250.0 27.70 30.40
SAM 140920P00260000 P 09/20/14 260.0 37.50 40.30
SAM 140920P00270000 P 09/20/14 270.0 47.50 50.20
SAM 140920P00280000 P 09/20/14 280.0 57.00 60.90
SAM 140920P00290000 P 09/20/14 290.0 67.00 70.90
SAM 140920P00300000 P 09/20/14 300.0 77.00 80.90
SAM 140920P00310000 P 09/20/14 310.0 87.00 90.90
SAM 140920P00320000 P 09/20/14 320.0 97.00 100.90
SAM 140920P00330000 P 09/20/14 330.0 107.00 110.90
SAM 140920P00340000 P 09/20/14 340.0 117.00 120.90
SAM 141018C00155000 C 10/18/14 155.0 64.00 68.10
SAM 141018C00160000 C 10/18/14 160.0 60.20 62.90
SAM 141018C00165000 C 10/18/14 165.0 55.20 57.90
SAM 141018C00170000 C 10/18/14 170.0 50.20 53.00
SAM 141018C00175000 C 10/18/14 175.0 45.30 48.00
SAM 141018C00180000 C 10/18/14 180.0 40.30 43.10
SAM 141018C00185000 C 10/18/14 185.0 35.50 38.20
SAM 141018C00190000 C 10/18/14 190.0 30.80 33.20
SAM 141018C00195000 C 10/18/14 195.0 26.20 27.90
SAM 141018C00200000 C 10/18/14 200.0 22.00 22.90
SAM 141018C00210000 C 10/18/14 210.0 14.00 14.80
SAM 141018C00220000 C 10/18/14 220.0 7.80 8.30
SAM 141018C00230000 C 10/18/14 230.0 4.00 4.50
SAM 141018C00240000 C 10/18/14 240.0 2.05 2.40
SAM 141018C00250000 C 10/18/14 250.0 1.05 1.40
SAM 141018C00260000 C 10/18/14 260.0 0.60 0.85
SAM 141018C00270000 C 10/18/14 270.0 0.35 0.60
SAM 141018C00280000 C 10/18/14 280.0 0.20 0.45
SAM 141018C00290000 C 10/18/14 290.0 0.10 0.35
SAM 141018C00300000 C 10/18/14 300.0 0.05 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 0.05 0.30
SAM 141018P00185000 P 10/18/14 185.0 0.20 0.45
SAM 141018P00190000 P 10/18/14 190.0 0.40 0.65
SAM 141018P00195000 P 10/18/14 195.0 0.70 1.00
SAM 141018P00200000 P 10/18/14 200.0 1.25 1.50
SAM 141018P00210000 P 10/18/14 210.0 3.10 3.60
SAM 141018P00220000 P 10/18/14 220.0 6.80 7.40
SAM 141018P00230000 P 10/18/14 230.0 12.80 13.60
SAM 141018P00240000 P 10/18/14 240.0 20.80 21.60
SAM 141018P00250000 P 10/18/14 250.0 29.70 30.70
SAM 141018P00260000 P 10/18/14 260.0 37.90 40.60
SAM 141018P00270000 P 10/18/14 270.0 47.60 50.60
SAM 141018P00280000 P 10/18/14 280.0 57.50 60.30
SAM 141018P00290000 P 10/18/14 290.0 67.40 70.20
SAM 141018P00300000 P 10/18/14 300.0 77.30 80.40
SAM 141018P00310000 P 10/18/14 310.0 87.30 90.40
SAM 141018P00320000 P 10/18/14 320.0 97.00 101.10
SAM 141018P00330000 P 10/18/14 330.0 107.00 111.10
SAM 141018P00340000 P 10/18/14 340.0 117.00 121.10
SAM 141220C00110000 C 12/20/14 110.0 108.80 113.10
SAM 141220C00115000 C 12/20/14 115.0 103.80 108.30
SAM 141220C00120000 C 12/20/14 120.0 98.90 103.10
SAM 141220C00125000 C 12/20/14 125.0 95.00 97.90
SAM 141220C00130000 C 12/20/14 130.0 90.00 93.00
SAM 141220C00135000 C 12/20/14 135.0 85.10 88.00
SAM 141220C00140000 C 12/20/14 140.0 80.10 83.00
SAM 141220C00145000 C 12/20/14 145.0 75.10 78.10
SAM 141220C00150000 C 12/20/14 150.0 70.20 73.20
SAM 141220C00155000 C 12/20/14 155.0 65.30 68.30
SAM 141220C00160000 C 12/20/14 160.0 60.50 63.60
SAM 141220C00165000 C 12/20/14 165.0 55.60 58.80
SAM 141220C00170000 C 12/20/14 170.0 51.00 53.90
SAM 141220C00175000 C 12/20/14 175.0 46.30 49.40
SAM 141220C00180000 C 12/20/14 180.0 41.70 44.70
SAM 141220C00185000 C 12/20/14 185.0 37.90 38.90
SAM 141220C00190000 C 12/20/14 190.0 33.60 34.60
SAM 141220C00195000 C 12/20/14 195.0 29.60 30.50
SAM 141220C00200000 C 12/20/14 200.0 25.80 26.70
SAM 141220C00210000 C 12/20/14 210.0 18.90 19.70
SAM 141220C00220000 C 12/20/14 220.0 13.20 13.90
SAM 141220C00230000 C 12/20/14 230.0 8.90 9.50
SAM 141220C00240000 C 12/20/14 240.0 5.80 6.40
SAM 141220C00250000 C 12/20/14 250.0 3.70 4.20
SAM 141220C00260000 C 12/20/14 260.0 2.35 2.80
SAM 141220C00270000 C 12/20/14 270.0 1.50 1.90
SAM 141220C00280000 C 12/20/14 280.0 0.95 1.35
SAM 141220C00290000 C 12/20/14 290.0 0.65 0.95
SAM 141220C00300000 C 12/20/14 300.0 0.35 0.70
SAM 141220C00310000 C 12/20/14 310.0 0.20 0.50
SAM 141220C00320000 C 12/20/14 320.0 0.15 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 0.05 0.25
SAM 141220P00150000 P 12/20/14 150.0 0.10 0.35
SAM 141220P00155000 P 12/20/14 155.0 0.15 0.45
SAM 141220P00160000 P 12/20/14 160.0 0.30 0.60
SAM 141220P00165000 P 12/20/14 165.0 0.45 0.75
SAM 141220P00170000 P 12/20/14 170.0 0.70 1.00
SAM 141220P00175000 P 12/20/14 175.0 1.05 1.40
SAM 141220P00180000 P 12/20/14 180.0 1.45 1.80
SAM 141220P00185000 P 12/20/14 185.0 2.00 2.40
SAM 141220P00190000 P 12/20/14 190.0 2.75 3.20
SAM 141220P00195000 P 12/20/14 195.0 3.60 4.40
SAM 141220P00200000 P 12/20/14 200.0 4.70 5.20
SAM 141220P00210000 P 12/20/14 210.0 7.80 8.30
SAM 141220P00220000 P 12/20/14 220.0 12.20 12.70
SAM 141220P00230000 P 12/20/14 230.0 17.80 18.30
SAM 141220P00240000 P 12/20/14 240.0 24.40 25.30
SAM 141220P00250000 P 12/20/14 250.0 32.30 33.20
SAM 141220P00260000 P 12/20/14 260.0 40.90 41.90
SAM 141220P00270000 P 12/20/14 270.0 50.00 51.10
SAM 141220P00280000 P 12/20/14 280.0 58.00 61.10
SAM 141220P00290000 P 12/20/14 290.0 67.80 70.60
SAM 141220P00300000 P 12/20/14 300.0 77.60 80.50
SAM 141220P00310000 P 12/20/14 310.0 87.30 90.30
SAM 141220P00320000 P 12/20/14 320.0 97.40 100.30
SAM 141220P00330000 P 12/20/14 330.0 107.30 110.20
SAM 141220P00340000 P 12/20/14 340.0 117.30 120.20
SAM 141220P00350000 P 12/20/14 350.0 127.30 130.20
SAM 150320C00115000 C 03/20/15 115.0 105.20 108.20
SAM 150320C00120000 C 03/20/15 120.0 100.10 103.30
SAM 150320C00125000 C 03/20/15 125.0 95.40 98.30
SAM 150320C00130000 C 03/20/15 130.0 90.30 93.50
SAM 150320C00135000 C 03/20/15 135.0 85.60 88.70
SAM 150320C00140000 C 03/20/15 140.0 80.70 83.90
SAM 150320C00145000 C 03/20/15 145.0 76.00 79.00
SAM 150320C00150000 C 03/20/15 150.0 71.20 74.30
SAM 150320C00155000 C 03/20/15 155.0 66.30 69.70
SAM 150320C00160000 C 03/20/15 160.0 61.70 65.00
SAM 150320C00165000 C 03/20/15 165.0 57.20 60.50
SAM 150320C00170000 C 03/20/15 170.0 53.60 54.80
SAM 150320C00175000 C 03/20/15 175.0 49.30 50.50
SAM 150320C00180000 C 03/20/15 180.0 45.20 46.30
SAM 150320C00185000 C 03/20/15 185.0 41.20 42.30
SAM 150320C00190000 C 03/20/15 190.0 37.30 38.40
SAM 150320C00195000 C 03/20/15 195.0 33.70 34.70
SAM 150320C00200000 C 03/20/15 200.0 30.20 31.10
SAM 150320C00210000 C 03/20/15 210.0 23.90 24.70
SAM 150320C00220000 C 03/20/15 220.0 18.50 19.20
SAM 150320C00230000 C 03/20/15 230.0 14.00 14.70
SAM 150320C00240000 C 03/20/15 240.0 10.50 11.20
SAM 150320C00250000 C 03/20/15 250.0 7.80 8.40
SAM 150320C00260000 C 03/20/15 260.0 5.70 6.30
SAM 150320C00270000 C 03/20/15 270.0 4.20 4.50
SAM 150320C00280000 C 03/20/15 280.0 3.00 3.60
SAM 150320C00290000 C 03/20/15 290.0 2.25 2.75
SAM 150320C00300000 C 03/20/15 300.0 1.60 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 0.30
SAM 150320P00125000 P 03/20/15 125.0 0.15 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 1.05
SAM 150320P00150000 P 03/20/15 150.0 0.90 1.30
SAM 150320P00155000 P 03/20/15 155.0 1.25 1.60
SAM 150320P00160000 P 03/20/15 160.0 1.55 2.00
SAM 150320P00165000 P 03/20/15 165.0 2.10 2.50
SAM 150320P00170000 P 03/20/15 170.0 2.70 3.10
SAM 150320P00175000 P 03/20/15 175.0 3.30 3.80
SAM 150320P00180000 P 03/20/15 180.0 4.10 4.60
SAM 150320P00185000 P 03/20/15 185.0 5.10 5.60
SAM 150320P00190000 P 03/20/15 190.0 6.20 6.70
SAM 150320P00195000 P 03/20/15 195.0 7.50 8.00
SAM 150320P00200000 P 03/20/15 200.0 8.80 9.50
SAM 150320P00210000 P 03/20/15 210.0 12.50 13.20
SAM 150320P00220000 P 03/20/15 220.0 17.00 17.70
SAM 150320P00230000 P 03/20/15 230.0 22.50 23.30
SAM 150320P00240000 P 03/20/15 240.0 28.90 29.70
SAM 150320P00250000 P 03/20/15 250.0 36.10 37.00
SAM 150320P00260000 P 03/20/15 260.0 43.90 45.00
SAM 150320P00270000 P 03/20/15 270.0 52.40 53.50
SAM 150320P00280000 P 03/20/15 280.0 61.30 62.40
SAM 150320P00290000 P 03/20/15 290.0 70.40 71.60
SAM 150320P00300000 P 03/20/15 300.0 78.70 81.70
SAM 150320P00310000 P 03/20/15 310.0 88.30 91.20
SAM 150320P00320000 P 03/20/15 320.0 97.90 100.80
SAM 150320P00330000 P 03/20/15 330.0 107.70 110.70

OPRA data is delayed 15 minutes.