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 (2016-07-22)Premium Content

Boston Beer Company Inc (SAM)
As of Sep 30 2016 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 161021C00095000 C 10/21/16 95.0 55.00 59.60
SAM 161021C00100000 C 10/21/16 100.0 50.00 54.70
SAM 161021C00105000 C 10/21/16 105.0 45.10 49.60
SAM 161021C00110000 C 10/21/16 110.0 40.10 44.70
SAM 161021C00115000 C 10/21/16 115.0 35.30 39.60
SAM 161021C00120000 C 10/21/16 120.0 30.50 34.70
SAM 161021C00125000 C 10/21/16 125.0 25.50 29.90
SAM 161021C00130000 C 10/21/16 130.0 21.00 25.30
SAM 161021C00135000 C 10/21/16 135.0 16.50 20.90
SAM 161021C00140000 C 10/21/16 140.0 12.50 16.80
SAM 161021C00145000 C 10/21/16 145.0 8.80 12.70
SAM 161021C00150000 C 10/21/16 150.0 6.50 8.70
SAM 161021C00155000 C 10/21/16 155.0 4.10 6.00
SAM 161021C00160000 C 10/21/16 160.0 1.70 4.20
SAM 161021C00165000 C 10/21/16 165.0 0.60 3.40
SAM 161021C00170000 C 10/21/16 170.0 0.00 3.20
SAM 161021C00175000 C 10/21/16 175.0 0.05 2.50
SAM 161021C00180000 C 10/21/16 180.0 0.00 4.80
SAM 161021C00185000 C 10/21/16 185.0 0.00 4.70
SAM 161021C00190000 C 10/21/16 190.0 0.00 4.80
SAM 161021C00195000 C 10/21/16 195.0 0.00 0.80
SAM 161021C00200000 C 10/21/16 200.0 0.00 4.00
SAM 161021C00210000 C 10/21/16 210.0 0.00 4.70
SAM 161021C00220000 C 10/21/16 220.0 0.00 4.60
SAM 161021C00230000 C 10/21/16 230.0 0.00 4.80
SAM 161021C00240000 C 10/21/16 240.0 0.00 4.80
SAM 161021C00250000 C 10/21/16 250.0 0.00 4.80
SAM 161021C00260000 C 10/21/16 260.0 0.00 4.80
SAM 161021C00270000 C 10/21/16 270.0 0.00 4.80
SAM 161021C00280000 C 10/21/16 280.0 0.00 4.80
SAM 161021P00095000 P 10/21/16 95.0 0.00 4.80
SAM 161021P00100000 P 10/21/16 100.0 0.00 4.80
SAM 161021P00105000 P 10/21/16 105.0 0.00 4.60
SAM 161021P00110000 P 10/21/16 110.0 0.00 4.70
SAM 161021P00115000 P 10/21/16 115.0 0.00 4.60
SAM 161021P00120000 P 10/21/16 120.0 0.00 4.80
SAM 161021P00125000 P 10/21/16 125.0 0.00 4.80
SAM 161021P00130000 P 10/21/16 130.0 0.85 4.10
SAM 161021P00135000 P 10/21/16 135.0 0.00 4.60
SAM 161021P00140000 P 10/21/16 140.0 1.40 5.00
SAM 161021P00145000 P 10/21/16 145.0 2.75 4.40
SAM 161021P00150000 P 10/21/16 150.0 4.10 6.30
SAM 161021P00155000 P 10/21/16 155.0 6.30 8.80
SAM 161021P00160000 P 10/21/16 160.0 9.90 13.50
SAM 161021P00165000 P 10/21/16 165.0 12.80 17.10
SAM 161021P00170000 P 10/21/16 170.0 17.00 21.10
SAM 161021P00175000 P 10/21/16 175.0 21.20 25.50
SAM 161021P00180000 P 10/21/16 180.0 25.80 30.30
SAM 161021P00185000 P 10/21/16 185.0 30.60 35.20
SAM 161021P00190000 P 10/21/16 190.0 35.60 40.00
SAM 161021P00195000 P 10/21/16 195.0 40.50 45.00
SAM 161021P00200000 P 10/21/16 200.0 45.50 50.00
SAM 161021P00210000 P 10/21/16 210.0 55.50 60.00
SAM 161021P00220000 P 10/21/16 220.0 65.50 70.00
SAM 161021P00230000 P 10/21/16 230.0 75.50 80.00
SAM 161021P00240000 P 10/21/16 240.0 85.50 90.00
SAM 161021P00250000 P 10/21/16 250.0 95.50 100.00
SAM 161021P00260000 P 10/21/16 260.0 105.50 110.00
SAM 161021P00270000 P 10/21/16 270.0 115.50 120.00
SAM 161021P00280000 P 10/21/16 280.0 125.50 130.00
SAM 161118C00085000 C 11/18/16 85.0 65.10 69.70
SAM 161118C00090000 C 11/18/16 90.0 60.10 64.70
SAM 161118C00095000 C 11/18/16 95.0 55.00 59.60
SAM 161118C00100000 C 11/18/16 100.0 50.20 54.80
SAM 161118C00105000 C 11/18/16 105.0 45.50 50.10
SAM 161118C00110000 C 11/18/16 110.0 40.50 44.80
SAM 161118C00115000 C 11/18/16 115.0 35.50 40.10
SAM 161118C00120000 C 11/18/16 120.0 31.00 35.30
SAM 161118C00125000 C 11/18/16 125.0 26.50 30.70
SAM 161118C00130000 C 11/18/16 130.0 22.00 26.40
SAM 161118C00135000 C 11/18/16 135.0 18.10 22.30
SAM 161118C00140000 C 11/18/16 140.0 14.90 18.70
SAM 161118C00145000 C 11/18/16 145.0 11.60 14.80
SAM 161118C00150000 C 11/18/16 150.0 8.40 10.50
SAM 161118C00155000 C 11/18/16 155.0 6.00 8.00
SAM 161118C00160000 C 11/18/16 160.0 5.20 5.90
SAM 161118C00165000 C 11/18/16 165.0 2.35 4.40
SAM 161118C00170000 C 11/18/16 170.0 1.50 3.20
SAM 161118C00175000 C 11/18/16 175.0 0.50 3.40
SAM 161118C00180000 C 11/18/16 180.0 0.25 2.35
SAM 161118C00185000 C 11/18/16 185.0 0.00 4.80
SAM 161118C00190000 C 11/18/16 190.0 0.00 4.60
SAM 161118C00195000 C 11/18/16 195.0 0.00 4.90
SAM 161118C00200000 C 11/18/16 200.0 0.00 4.80
SAM 161118C00210000 C 11/18/16 210.0 0.00 4.80
SAM 161118C00220000 C 11/18/16 220.0 0.00 4.90
SAM 161118C00230000 C 11/18/16 230.0 0.00 4.80
SAM 161118C00240000 C 11/18/16 240.0 0.00 4.80
SAM 161118P00085000 P 11/18/16 85.0 0.00 4.80
SAM 161118P00090000 P 11/18/16 90.0 0.00 4.80
SAM 161118P00095000 P 11/18/16 95.0 0.00 4.80
SAM 161118P00100000 P 11/18/16 100.0 0.00 4.60
SAM 161118P00105000 P 11/18/16 105.0 0.00 4.80
SAM 161118P00110000 P 11/18/16 110.0 0.00 1.50
SAM 161118P00115000 P 11/18/16 115.0 0.00 4.80
SAM 161118P00120000 P 11/18/16 120.0 0.00 1.80
SAM 161118P00125000 P 11/18/16 125.0 0.05 2.55
SAM 161118P00130000 P 11/18/16 130.0 1.30 4.70
SAM 161118P00135000 P 11/18/16 135.0 2.00 5.20
SAM 161118P00140000 P 11/18/16 140.0 2.95 4.50
SAM 161118P00145000 P 11/18/16 145.0 4.30 6.00
SAM 161118P00150000 P 11/18/16 150.0 6.20 8.00
SAM 161118P00155000 P 11/18/16 155.0 8.70 10.50
SAM 161118P00160000 P 11/18/16 160.0 11.30 13.50
SAM 161118P00165000 P 11/18/16 165.0 14.90 18.90
SAM 161118P00170000 P 11/18/16 170.0 18.30 22.70
SAM 161118P00175000 P 11/18/16 175.0 22.30 26.70
SAM 161118P00180000 P 11/18/16 180.0 26.70 31.00
SAM 161118P00185000 P 11/18/16 185.0 31.30 35.70
SAM 161118P00190000 P 11/18/16 190.0 36.10 40.50
SAM 161118P00195000 P 11/18/16 195.0 40.70 45.20
SAM 161118P00200000 P 11/18/16 200.0 45.70 50.20
SAM 161118P00210000 P 11/18/16 210.0 55.50 60.00
SAM 161118P00220000 P 11/18/16 220.0 65.50 70.00
SAM 161118P00230000 P 11/18/16 230.0 75.50 80.00
SAM 161118P00240000 P 11/18/16 240.0 85.50 90.00
SAM 161216C00080000 C 12/16/16 80.0 70.50 75.00
SAM 161216C00085000 C 12/16/16 85.0 65.50 70.30
SAM 161216C00090000 C 12/16/16 90.0 60.30 64.80
SAM 161216C00095000 C 12/16/16 95.0 55.50 60.10
SAM 161216C00100000 C 12/16/16 100.0 50.50 54.70
SAM 161216C00105000 C 12/16/16 105.0 45.50 49.70
SAM 161216C00110000 C 12/16/16 110.0 40.60 45.20
SAM 161216C00115000 C 12/16/16 115.0 36.00 40.20
SAM 161216C00120000 C 12/16/16 120.0 31.50 35.80
SAM 161216C00125000 C 12/16/16 125.0 27.00 31.30
SAM 161216C00130000 C 12/16/16 130.0 23.00 27.20
SAM 161216C00135000 C 12/16/16 135.0 19.00 23.30
SAM 161216C00140000 C 12/16/16 140.0 15.90 19.90
SAM 161216C00145000 C 12/16/16 145.0 12.30 14.90
SAM 161216C00150000 C 12/16/16 150.0 10.90 12.00
SAM 161216C00155000 C 12/16/16 155.0 7.30 9.40
SAM 161216C00160000 C 12/16/16 160.0 5.50 7.30
SAM 161216C00165000 C 12/16/16 165.0 4.60 5.20
SAM 161216C00170000 C 12/16/16 170.0 3.50 4.10
SAM 161216C00175000 C 12/16/16 175.0 1.35 3.90
SAM 161216C00180000 C 12/16/16 180.0 0.40 4.40
SAM 161216C00185000 C 12/16/16 185.0 0.00 4.80
SAM 161216C00190000 C 12/16/16 190.0 0.00 4.80
SAM 161216C00195000 C 12/16/16 195.0 0.00 3.20
SAM 161216C00200000 C 12/16/16 200.0 0.00 2.45
SAM 161216C00210000 C 12/16/16 210.0 0.00 2.00
SAM 161216C00220000 C 12/16/16 220.0 0.00 4.70
SAM 161216C00230000 C 12/16/16 230.0 0.00 4.60
SAM 161216C00240000 C 12/16/16 240.0 0.00 4.80
SAM 161216C00250000 C 12/16/16 250.0 0.00 4.80
SAM 161216C00260000 C 12/16/16 260.0 0.00 4.80
SAM 161216P00080000 P 12/16/16 80.0 0.05 1.40
SAM 161216P00085000 P 12/16/16 85.0 0.00 5.00
SAM 161216P00090000 P 12/16/16 90.0 0.00 4.80
SAM 161216P00095000 P 12/16/16 95.0 0.00 4.80
SAM 161216P00100000 P 12/16/16 100.0 0.00 4.70
SAM 161216P00105000 P 12/16/16 105.0 0.00 4.80
SAM 161216P00110000 P 12/16/16 110.0 0.00 4.80
SAM 161216P00115000 P 12/16/16 115.0 0.00 2.35
SAM 161216P00120000 P 12/16/16 120.0 0.00 4.60
SAM 161216P00125000 P 12/16/16 125.0 1.40 4.50
SAM 161216P00130000 P 12/16/16 130.0 1.70 5.20
SAM 161216P00135000 P 12/16/16 135.0 2.85 4.20
SAM 161216P00140000 P 12/16/16 140.0 4.60 5.70
SAM 161216P00145000 P 12/16/16 145.0 5.70 7.20
SAM 161216P00150000 P 12/16/16 150.0 8.40 8.90
SAM 161216P00155000 P 12/16/16 155.0 9.70 11.40
SAM 161216P00160000 P 12/16/16 160.0 12.30 14.40
SAM 161216P00165000 P 12/16/16 165.0 16.20 19.30
SAM 161216P00170000 P 12/16/16 170.0 19.20 23.50
SAM 161216P00175000 P 12/16/16 175.0 23.40 27.50
SAM 161216P00180000 P 12/16/16 180.0 27.30 31.70
SAM 161216P00185000 P 12/16/16 185.0 31.80 36.00
SAM 161216P00190000 P 12/16/16 190.0 36.60 40.70
SAM 161216P00195000 P 12/16/16 195.0 41.00 45.40
SAM 161216P00200000 P 12/16/16 200.0 45.60 50.20
SAM 161216P00210000 P 12/16/16 210.0 55.60 60.10
SAM 161216P00220000 P 12/16/16 220.0 65.50 70.00
SAM 161216P00230000 P 12/16/16 230.0 75.50 80.00
SAM 161216P00240000 P 12/16/16 240.0 85.50 90.00
SAM 161216P00250000 P 12/16/16 250.0 95.50 100.00
SAM 161216P00260000 P 12/16/16 260.0 105.70 110.00
SAM 170317C00085000 C 03/17/17 85.0 65.50 70.30
SAM 170317C00090000 C 03/17/17 90.0 61.00 65.60
SAM 170317C00095000 C 03/17/17 95.0 56.00 60.70
SAM 170317C00100000 C 03/17/17 100.0 51.50 56.20
SAM 170317C00105000 C 03/17/17 105.0 47.00 51.50
SAM 170317C00110000 C 03/17/17 110.0 42.50 46.90
SAM 170317C00115000 C 03/17/17 115.0 38.00 42.20
SAM 170317C00120000 C 03/17/17 120.0 33.60 38.00
SAM 170317C00125000 C 03/17/17 125.0 30.00 34.20
SAM 170317C00130000 C 03/17/17 130.0 26.90 30.50
SAM 170317C00135000 C 03/17/17 135.0 22.80 26.90
SAM 170317C00140000 C 03/17/17 140.0 19.20 23.60
SAM 170317C00145000 C 03/17/17 145.0 16.10 19.30
SAM 170317C00150000 C 03/17/17 150.0 13.30 16.60
SAM 170317C00155000 C 03/17/17 155.0 11.10 14.10
SAM 170317C00160000 C 03/17/17 160.0 9.30 11.90
SAM 170317C00165000 C 03/17/17 165.0 7.40 10.10
SAM 170317C00170000 C 03/17/17 170.0 5.90 8.30
SAM 170317C00175000 C 03/17/17 175.0 4.60 6.80
SAM 170317C00180000 C 03/17/17 180.0 3.10 5.50
SAM 170317C00185000 C 03/17/17 185.0 2.40 4.60
SAM 170317C00190000 C 03/17/17 190.0 1.60 4.40
SAM 170317C00195000 C 03/17/17 195.0 0.20 4.90
SAM 170317C00200000 C 03/17/17 200.0 0.00 4.80
SAM 170317C00210000 C 03/17/17 210.0 0.90 2.25
SAM 170317C00220000 C 03/17/17 220.0 0.05 5.00
SAM 170317C00230000 C 03/17/17 230.0 0.00 4.60
SAM 170317C00240000 C 03/17/17 240.0 0.00 4.80
SAM 170317C00250000 C 03/17/17 250.0 0.00 5.00
SAM 170317P00085000 P 03/17/17 85.0 0.00 1.00
SAM 170317P00090000 P 03/17/17 90.0 0.00 5.00
SAM 170317P00095000 P 03/17/17 95.0 0.00 5.00
SAM 170317P00100000 P 03/17/17 100.0 0.00 4.80
SAM 170317P00105000 P 03/17/17 105.0 0.00 5.00
SAM 170317P00110000 P 03/17/17 110.0 0.55 3.10
SAM 170317P00115000 P 03/17/17 115.0 0.45 3.60
SAM 170317P00120000 P 03/17/17 120.0 1.90 4.30
SAM 170317P00125000 P 03/17/17 125.0 3.00 5.60
SAM 170317P00130000 P 03/17/17 130.0 3.90 6.40
SAM 170317P00135000 P 03/17/17 135.0 5.70 7.90
SAM 170317P00140000 P 03/17/17 140.0 7.10 9.60
SAM 170317P00145000 P 03/17/17 145.0 9.00 11.50
SAM 170317P00150000 P 03/17/17 150.0 11.20 13.70
SAM 170317P00155000 P 03/17/17 155.0 13.20 16.20
SAM 170317P00160000 P 03/17/17 160.0 16.40 19.00
SAM 170317P00165000 P 03/17/17 165.0 19.50 22.10
SAM 170317P00170000 P 03/17/17 170.0 22.60 26.70
SAM 170317P00175000 P 03/17/17 175.0 26.50 30.70
SAM 170317P00180000 P 03/17/17 180.0 30.20 34.60
SAM 170317P00185000 P 03/17/17 185.0 34.10 38.60
SAM 170317P00190000 P 03/17/17 190.0 38.50 42.90
SAM 170317P00195000 P 03/17/17 195.0 42.80 47.20
SAM 170317P00200000 P 03/17/17 200.0 47.20 51.70
SAM 170317P00210000 P 03/17/17 210.0 56.50 60.90
SAM 170317P00220000 P 03/17/17 220.0 66.00 70.50
SAM 170317P00230000 P 03/17/17 230.0 75.60 80.20
SAM 170317P00240000 P 03/17/17 240.0 85.60 90.00
SAM 170317P00250000 P 03/17/17 250.0 95.50 100.00

OPRA data is delayed 15 minutes.