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 (2016-10-21)Premium Content

Boston Beer Company Inc (SAM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 161216C00080000 C 12/16/16 80.0 91.00 95.40
SAM 161216C00085000 C 12/16/16 85.0 85.80 90.40
SAM 161216C00090000 C 12/16/16 90.0 81.00 85.40
SAM 161216C00095000 C 12/16/16 95.0 76.00 80.40
SAM 161216C00100000 C 12/16/16 100.0 71.00 75.40
SAM 161216C00105000 C 12/16/16 105.0 66.00 70.40
SAM 161216C00110000 C 12/16/16 110.0 61.00 65.00
SAM 161216C00115000 C 12/16/16 115.0 56.00 60.50
SAM 161216C00120000 C 12/16/16 120.0 51.00 55.40
SAM 161216C00125000 C 12/16/16 125.0 46.00 50.00
SAM 161216C00130000 C 12/16/16 130.0 41.00 44.50
SAM 161216C00135000 C 12/16/16 135.0 36.00 39.20
SAM 161216C00140000 C 12/16/16 140.0 30.90 34.30
SAM 161216C00145000 C 12/16/16 145.0 26.10 29.30
SAM 161216C00150000 C 12/16/16 150.0 21.00 24.40
SAM 161216C00155000 C 12/16/16 155.0 16.10 19.50
SAM 161216C00160000 C 12/16/16 160.0 13.00 14.10
SAM 161216C00165000 C 12/16/16 165.0 8.70 9.70
SAM 161216C00170000 C 12/16/16 170.0 4.90 5.90
SAM 161216C00175000 C 12/16/16 175.0 2.45 3.00
SAM 161216C00180000 C 12/16/16 180.0 1.00 1.30
SAM 161216C00185000 C 12/16/16 185.0 0.30 0.55
SAM 161216C00190000 C 12/16/16 190.0 0.05 0.25
SAM 161216C00195000 C 12/16/16 195.0 0.00 0.25
SAM 161216C00200000 C 12/16/16 200.0 0.00 4.70
SAM 161216C00210000 C 12/16/16 210.0 0.00 0.85
SAM 161216C00220000 C 12/16/16 220.0 0.00 5.00
SAM 161216C00230000 C 12/16/16 230.0 0.00 4.80
SAM 161216C00240000 C 12/16/16 240.0 0.00 4.90
SAM 161216C00250000 C 12/16/16 250.0 0.00 5.00
SAM 161216C00260000 C 12/16/16 260.0 0.00 4.80
SAM 161216P00080000 P 12/16/16 80.0 0.00 4.80
SAM 161216P00085000 P 12/16/16 85.0 0.00 4.70
SAM 161216P00090000 P 12/16/16 90.0 0.00 4.80
SAM 161216P00095000 P 12/16/16 95.0 0.00 5.00
SAM 161216P00100000 P 12/16/16 100.0 0.00 4.80
SAM 161216P00105000 P 12/16/16 105.0 0.00 4.80
SAM 161216P00110000 P 12/16/16 110.0 0.00 4.70
SAM 161216P00115000 P 12/16/16 115.0 0.00 5.00
SAM 161216P00120000 P 12/16/16 120.0 0.00 4.70
SAM 161216P00125000 P 12/16/16 125.0 0.00 5.00
SAM 161216P00130000 P 12/16/16 130.0 0.00 4.80
SAM 161216P00135000 P 12/16/16 135.0 0.00 4.70
SAM 161216P00140000 P 12/16/16 140.0 0.00 0.50
SAM 161216P00145000 P 12/16/16 145.0 0.05 0.25
SAM 161216P00150000 P 12/16/16 150.0 0.05 0.25
SAM 161216P00155000 P 12/16/16 155.0 0.20 0.40
SAM 161216P00160000 P 12/16/16 160.0 0.40 0.65
SAM 161216P00165000 P 12/16/16 165.0 0.95 1.25
SAM 161216P00170000 P 12/16/16 170.0 2.20 2.70
SAM 161216P00175000 P 12/16/16 175.0 4.40 5.00
SAM 161216P00180000 P 12/16/16 180.0 7.60 8.50
SAM 161216P00185000 P 12/16/16 185.0 11.60 13.00
SAM 161216P00190000 P 12/16/16 190.0 16.00 19.20
SAM 161216P00195000 P 12/16/16 195.0 20.90 24.20
SAM 161216P00200000 P 12/16/16 200.0 25.70 29.00
SAM 161216P00210000 P 12/16/16 210.0 35.40 38.90
SAM 161216P00220000 P 12/16/16 220.0 45.30 49.50
SAM 161216P00230000 P 12/16/16 230.0 55.30 59.50
SAM 161216P00240000 P 12/16/16 240.0 65.40 69.50
SAM 161216P00250000 P 12/16/16 250.0 75.20 79.50
SAM 161216P00260000 P 12/16/16 260.0 85.20 88.90
SAM 170120C00085000 C 01/20/17 85.0 86.10 89.50
SAM 170120C00090000 C 01/20/17 90.0 81.10 85.30
SAM 170120C00095000 C 01/20/17 95.0 76.10 80.10
SAM 170120C00100000 C 01/20/17 100.0 71.10 75.50
SAM 170120C00105000 C 01/20/17 105.0 66.20 70.50
SAM 170120C00110000 C 01/20/17 110.0 61.20 64.90
SAM 170120C00115000 C 01/20/17 115.0 56.20 60.20
SAM 170120C00120000 C 01/20/17 120.0 51.10 55.10
SAM 170120C00125000 C 01/20/17 125.0 46.30 49.90
SAM 170120C00130000 C 01/20/17 130.0 41.30 45.10
SAM 170120C00135000 C 01/20/17 135.0 36.50 40.00
SAM 170120C00140000 C 01/20/17 140.0 31.60 35.50
SAM 170120C00145000 C 01/20/17 145.0 26.80 30.50
SAM 170120C00150000 C 01/20/17 150.0 23.50 24.70
SAM 170120C00155000 C 01/20/17 155.0 19.10 20.20
SAM 170120C00160000 C 01/20/17 160.0 14.80 16.00
SAM 170120C00165000 C 01/20/17 165.0 11.10 12.20
SAM 170120C00170000 C 01/20/17 170.0 8.00 8.90
SAM 170120C00175000 C 01/20/17 175.0 5.40 6.20
SAM 170120C00180000 C 01/20/17 180.0 3.60 4.10
SAM 170120C00185000 C 01/20/17 185.0 2.05 2.60
SAM 170120C00190000 C 01/20/17 190.0 1.25 1.55
SAM 170120C00195000 C 01/20/17 195.0 0.65 0.95
SAM 170120C00200000 C 01/20/17 200.0 0.35 0.60
SAM 170120C00210000 C 01/20/17 210.0 0.00 0.30
SAM 170120C00220000 C 01/20/17 220.0 0.00 0.25
SAM 170120C00230000 C 01/20/17 230.0 0.00 4.80
SAM 170120C00240000 C 01/20/17 240.0 0.00 4.60
SAM 170120C00250000 C 01/20/17 250.0 0.00 4.70
SAM 170120P00085000 P 01/20/17 85.0 0.00 4.60
SAM 170120P00090000 P 01/20/17 90.0 0.00 4.70
SAM 170120P00095000 P 01/20/17 95.0 0.00 4.80
SAM 170120P00100000 P 01/20/17 100.0 0.00 4.70
SAM 170120P00105000 P 01/20/17 105.0 0.00 4.80
SAM 170120P00110000 P 01/20/17 110.0 0.00 4.70
SAM 170120P00115000 P 01/20/17 115.0 0.00 4.80
SAM 170120P00120000 P 01/20/17 120.0 0.00 0.25
SAM 170120P00125000 P 01/20/17 125.0 0.00 0.25
SAM 170120P00130000 P 01/20/17 130.0 0.10 0.35
SAM 170120P00135000 P 01/20/17 135.0 0.15 0.45
SAM 170120P00140000 P 01/20/17 140.0 0.30 0.55
SAM 170120P00145000 P 01/20/17 145.0 0.55 0.85
SAM 170120P00150000 P 01/20/17 150.0 0.90 1.20
SAM 170120P00155000 P 01/20/17 155.0 1.35 1.70
SAM 170120P00160000 P 01/20/17 160.0 2.10 2.55
SAM 170120P00165000 P 01/20/17 165.0 3.30 3.80
SAM 170120P00170000 P 01/20/17 170.0 5.00 5.60
SAM 170120P00175000 P 01/20/17 175.0 7.30 8.20
SAM 170120P00180000 P 01/20/17 180.0 10.20 11.00
SAM 170120P00185000 P 01/20/17 185.0 13.70 14.70
SAM 170120P00190000 P 01/20/17 190.0 17.80 18.80
SAM 170120P00195000 P 01/20/17 195.0 22.10 23.30
SAM 170120P00200000 P 01/20/17 200.0 26.10 29.20
SAM 170120P00210000 P 01/20/17 210.0 35.40 39.00
SAM 170120P00220000 P 01/20/17 220.0 45.40 49.50
SAM 170120P00230000 P 01/20/17 230.0 55.60 59.50
SAM 170120P00240000 P 01/20/17 240.0 65.40 69.50
SAM 170120P00250000 P 01/20/17 250.0 75.80 79.20
SAM 170317C00085000 C 03/17/17 85.0 86.40 91.00
SAM 170317C00090000 C 03/17/17 90.0 81.50 85.90
SAM 170317C00095000 C 03/17/17 95.0 76.50 80.90
SAM 170317C00100000 C 03/17/17 100.0 71.60 75.70
SAM 170317C00105000 C 03/17/17 105.0 66.60 71.00
SAM 170317C00110000 C 03/17/17 110.0 61.80 66.00
SAM 170317C00115000 C 03/17/17 115.0 56.90 61.50
SAM 170317C00120000 C 03/17/17 120.0 52.10 56.50
SAM 170317C00125000 C 03/17/17 125.0 47.40 52.00
SAM 170317C00130000 C 03/17/17 130.0 42.70 47.00
SAM 170317C00135000 C 03/17/17 135.0 38.10 42.50
SAM 170317C00140000 C 03/17/17 140.0 34.50 36.00
SAM 170317C00145000 C 03/17/17 145.0 30.30 31.70
SAM 170317C00150000 C 03/17/17 150.0 26.20 27.60
SAM 170317C00155000 C 03/17/17 155.0 22.40 23.70
SAM 170317C00160000 C 03/17/17 160.0 18.80 20.10
SAM 170317C00165000 C 03/17/17 165.0 16.00 16.80
SAM 170317C00170000 C 03/17/17 170.0 13.10 13.80
SAM 170317C00175000 C 03/17/17 175.0 10.30 11.20
SAM 170317C00180000 C 03/17/17 180.0 8.10 9.00
SAM 170317C00185000 C 03/17/17 185.0 6.40 7.10
SAM 170317C00190000 C 03/17/17 190.0 4.90 5.60
SAM 170317C00195000 C 03/17/17 195.0 3.70 4.30
SAM 170317C00200000 C 03/17/17 200.0 2.75 3.40
SAM 170317C00210000 C 03/17/17 210.0 1.40 1.95
SAM 170317C00220000 C 03/17/17 220.0 0.75 1.15
SAM 170317C00230000 C 03/17/17 230.0 0.30 0.80
SAM 170317C00240000 C 03/17/17 240.0 0.10 0.50
SAM 170317C00250000 C 03/17/17 250.0 0.00 0.35
SAM 170317P00085000 P 03/17/17 85.0 0.00 4.80
SAM 170317P00090000 P 03/17/17 90.0 0.00 2.55
SAM 170317P00095000 P 03/17/17 95.0 0.00 2.15
SAM 170317P00100000 P 03/17/17 100.0 0.05 0.45
SAM 170317P00105000 P 03/17/17 105.0 0.15 0.50
SAM 170317P00110000 P 03/17/17 110.0 0.20 0.60
SAM 170317P00115000 P 03/17/17 115.0 0.35 0.75
SAM 170317P00120000 P 03/17/17 120.0 0.50 0.95
SAM 170317P00125000 P 03/17/17 125.0 0.75 1.20
SAM 170317P00130000 P 03/17/17 130.0 1.00 1.55
SAM 170317P00135000 P 03/17/17 135.0 1.40 1.95
SAM 170317P00140000 P 03/17/17 140.0 1.95 2.45
SAM 170317P00145000 P 03/17/17 145.0 2.70 3.20
SAM 170317P00150000 P 03/17/17 150.0 3.50 4.10
SAM 170317P00155000 P 03/17/17 155.0 4.50 5.30
SAM 170317P00160000 P 03/17/17 160.0 5.90 6.60
SAM 170317P00165000 P 03/17/17 165.0 7.70 8.30
SAM 170317P00170000 P 03/17/17 170.0 9.80 10.50
SAM 170317P00175000 P 03/17/17 175.0 12.00 12.80
SAM 170317P00180000 P 03/17/17 180.0 14.70 15.80
SAM 170317P00185000 P 03/17/17 185.0 17.90 18.80
SAM 170317P00190000 P 03/17/17 190.0 21.30 22.50
SAM 170317P00195000 P 03/17/17 195.0 25.10 26.40
SAM 170317P00200000 P 03/17/17 200.0 29.10 30.10
SAM 170317P00210000 P 03/17/17 210.0 37.80 39.20
SAM 170317P00220000 P 03/17/17 220.0 46.50 49.90
SAM 170317P00230000 P 03/17/17 230.0 56.00 59.70
SAM 170317P00240000 P 03/17/17 240.0 65.40 69.60
SAM 170317P00250000 P 03/17/17 250.0 75.00 78.90
SAM 170616C00080000 C 06/16/17 80.0 91.20 95.70
SAM 170616C00085000 C 06/16/17 85.0 86.10 90.70
SAM 170616C00090000 C 06/16/17 90.0 81.50 86.00
SAM 170616C00095000 C 06/16/17 95.0 76.60 81.40
SAM 170616C00100000 C 06/16/17 100.0 71.70 76.20
SAM 170616C00105000 C 06/16/17 105.0 67.20 72.00
SAM 170616C00110000 C 06/16/17 110.0 62.30 66.90
SAM 170616C00115000 C 06/16/17 115.0 57.50 62.20
SAM 170616C00120000 C 06/16/17 120.0 53.00 57.50
SAM 170616C00125000 C 06/16/17 125.0 48.60 52.50
SAM 170616C00130000 C 06/16/17 130.0 45.50 47.10
SAM 170616C00135000 C 06/16/17 135.0 41.40 42.90
SAM 170616C00140000 C 06/16/17 140.0 37.60 38.80
SAM 170616C00145000 C 06/16/17 145.0 33.70 34.90
SAM 170616C00150000 C 06/16/17 150.0 30.00 31.20
SAM 170616C00155000 C 06/16/17 155.0 26.50 27.70
SAM 170616C00160000 C 06/16/17 160.0 23.00 24.40
SAM 170616C00165000 C 06/16/17 165.0 20.40 21.40
SAM 170616C00170000 C 06/16/17 170.0 17.30 18.60
SAM 170616C00175000 C 06/16/17 175.0 15.00 15.90
SAM 170616C00180000 C 06/16/17 180.0 12.90 13.70
SAM 170616C00185000 C 06/16/17 185.0 10.90 11.80
SAM 170616C00190000 C 06/16/17 190.0 8.90 10.00
SAM 170616C00195000 C 06/16/17 195.0 7.50 8.60
SAM 170616C00200000 C 06/16/17 200.0 6.20 7.30
SAM 170616C00210000 C 06/16/17 210.0 4.10 4.90
SAM 170616C00220000 C 06/16/17 220.0 2.85 3.50
SAM 170616C00230000 C 06/16/17 230.0 1.75 2.65
SAM 170616C00240000 C 06/16/17 240.0 1.10 1.80
SAM 170616P00080000 P 06/16/17 80.0 0.05 0.55
SAM 170616P00085000 P 06/16/17 85.0 0.15 0.60
SAM 170616P00090000 P 06/16/17 90.0 0.25 0.75
SAM 170616P00095000 P 06/16/17 95.0 0.35 0.90
SAM 170616P00100000 P 06/16/17 100.0 0.50 1.05
SAM 170616P00105000 P 06/16/17 105.0 0.70 1.25
SAM 170616P00110000 P 06/16/17 110.0 0.95 1.50
SAM 170616P00115000 P 06/16/17 115.0 1.20 1.90
SAM 170616P00120000 P 06/16/17 120.0 1.60 2.30
SAM 170616P00125000 P 06/16/17 125.0 2.10 2.70
SAM 170616P00130000 P 06/16/17 130.0 2.75 3.30
SAM 170616P00135000 P 06/16/17 135.0 3.30 4.10
SAM 170616P00140000 P 06/16/17 140.0 4.10 5.10
SAM 170616P00145000 P 06/16/17 145.0 5.30 6.20
SAM 170616P00150000 P 06/16/17 150.0 6.60 7.40
SAM 170616P00155000 P 06/16/17 155.0 8.00 8.90
SAM 170616P00160000 P 06/16/17 160.0 9.70 10.60
SAM 170616P00165000 P 06/16/17 165.0 11.60 12.60
SAM 170616P00170000 P 06/16/17 170.0 13.80 14.80
SAM 170616P00175000 P 06/16/17 175.0 16.30 17.20
SAM 170616P00180000 P 06/16/17 180.0 19.10 20.00
SAM 170616P00185000 P 06/16/17 185.0 22.10 23.00
SAM 170616P00190000 P 06/16/17 190.0 25.30 26.40
SAM 170616P00195000 P 06/16/17 195.0 28.80 29.90
SAM 170616P00200000 P 06/16/17 200.0 32.40 33.60
SAM 170616P00210000 P 06/16/17 210.0 40.30 41.60
SAM 170616P00220000 P 06/16/17 220.0 47.30 50.10
SAM 170616P00230000 P 06/16/17 230.0 56.30 59.50
SAM 170616P00240000 P 06/16/17 240.0 65.60 69.70

OPRA data is delayed 15 minutes.