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 Jul 31 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 140816C00150000 C 08/16/14 150.0 69.70 73.20
SAM 140816C00155000 C 08/16/14 155.0 64.70 68.20
SAM 140816C00160000 C 08/16/14 160.0 59.70 63.20
SAM 140816C00165000 C 08/16/14 165.0 54.70 58.20
SAM 140816C00170000 C 08/16/14 170.0 49.70 53.20
SAM 140816C00175000 C 08/16/14 175.0 44.70 48.20
SAM 140816C00180000 C 08/16/14 180.0 39.70 43.20
SAM 140816C00185000 C 08/16/14 185.0 34.70 38.20
SAM 140816C00190000 C 08/16/14 190.0 29.80 33.30
SAM 140816C00195000 C 08/16/14 195.0 24.90 28.30
SAM 140816C00200000 C 08/16/14 200.0 20.60 22.10
SAM 140816C00210000 C 08/16/14 210.0 11.70 13.20
SAM 140816C00220000 C 08/16/14 220.0 5.50 6.30
SAM 140816C00230000 C 08/16/14 230.0 2.30 2.65
SAM 140816C00240000 C 08/16/14 240.0 1.10 1.30
SAM 140816C00250000 C 08/16/14 250.0 0.65 0.75
SAM 140816C00260000 C 08/16/14 260.0 0.40 0.60
SAM 140816C00270000 C 08/16/14 270.0 0.20 0.40
SAM 140816C00280000 C 08/16/14 280.0 0.10 0.30
SAM 140816C00290000 C 08/16/14 290.0 0.05 0.25
SAM 140816C00300000 C 08/16/14 300.0 0.05 0.25
SAM 140816C00310000 C 08/16/14 310.0 0.00 0.25
SAM 140816C00320000 C 08/16/14 320.0 0.00 0.25
SAM 140816C00330000 C 08/16/14 330.0 0.00 0.25
SAM 140816P00150000 P 08/16/14 150.0 0.00 0.25
SAM 140816P00155000 P 08/16/14 155.0 0.00 0.25
SAM 140816P00160000 P 08/16/14 160.0 0.00 0.25
SAM 140816P00165000 P 08/16/14 165.0 0.00 0.25
SAM 140816P00170000 P 08/16/14 170.0 0.00 0.25
SAM 140816P00175000 P 08/16/14 175.0 0.00 0.25
SAM 140816P00180000 P 08/16/14 180.0 0.00 0.25
SAM 140816P00185000 P 08/16/14 185.0 0.05 0.25
SAM 140816P00190000 P 08/16/14 190.0 0.00 0.25
SAM 140816P00195000 P 08/16/14 195.0 0.05 0.25
SAM 140816P00200000 P 08/16/14 200.0 0.25 0.35
SAM 140816P00210000 P 08/16/14 210.0 1.25 1.65
SAM 140816P00220000 P 08/16/14 220.0 4.50 5.30
SAM 140816P00230000 P 08/16/14 230.0 10.80 11.90
SAM 140816P00240000 P 08/16/14 240.0 19.50 20.70
SAM 140816P00250000 P 08/16/14 250.0 27.60 31.00
SAM 140816P00260000 P 08/16/14 260.0 37.40 40.70
SAM 140816P00270000 P 08/16/14 270.0 47.20 50.50
SAM 140816P00280000 P 08/16/14 280.0 57.10 60.50
SAM 140816P00290000 P 08/16/14 290.0 67.00 70.40
SAM 140816P00300000 P 08/16/14 300.0 76.90 80.40
SAM 140816P00310000 P 08/16/14 310.0 86.90 90.40
SAM 140816P00320000 P 08/16/14 320.0 96.90 100.40
SAM 140816P00330000 P 08/16/14 330.0 106.90 110.40
SAM 140920C00135000 C 09/20/14 135.0 84.60 88.20
SAM 140920C00140000 C 09/20/14 140.0 79.60 83.20
SAM 140920C00145000 C 09/20/14 145.0 74.60 78.20
SAM 140920C00150000 C 09/20/14 150.0 69.60 73.20
SAM 140920C00155000 C 09/20/14 155.0 64.70 68.30
SAM 140920C00160000 C 09/20/14 160.0 59.70 63.30
SAM 140920C00165000 C 09/20/14 165.0 54.70 58.30
SAM 140920C00170000 C 09/20/14 170.0 49.80 53.40
SAM 140920C00175000 C 09/20/14 175.0 44.90 48.50
SAM 140920C00180000 C 09/20/14 180.0 40.00 43.60
SAM 140920C00185000 C 09/20/14 185.0 35.70 38.80
SAM 140920C00190000 C 09/20/14 190.0 31.30 34.20
SAM 140920C00195000 C 09/20/14 195.0 27.00 28.40
SAM 140920C00200000 C 09/20/14 200.0 22.80 24.00
SAM 140920C00210000 C 09/20/14 210.0 15.30 16.50
SAM 140920C00220000 C 09/20/14 220.0 9.60 10.30
SAM 140920C00230000 C 09/20/14 230.0 5.80 6.30
SAM 140920C00240000 C 09/20/14 240.0 3.40 3.90
SAM 140920C00250000 C 09/20/14 250.0 2.20 2.60
SAM 140920C00260000 C 09/20/14 260.0 1.50 1.75
SAM 140920C00270000 C 09/20/14 270.0 1.05 1.30
SAM 140920C00280000 C 09/20/14 280.0 0.85 0.90
SAM 140920C00290000 C 09/20/14 290.0 0.60 0.80
SAM 140920C00300000 C 09/20/14 300.0 0.45 0.65
SAM 140920C00310000 C 09/20/14 310.0 0.35 0.50
SAM 140920C00320000 C 09/20/14 320.0 0.25 0.45
SAM 140920C00330000 C 09/20/14 330.0 0.20 0.35
SAM 140920C00340000 C 09/20/14 340.0 0.15 0.30
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 0.00 0.25
SAM 140920P00175000 P 09/20/14 175.0 0.10 0.25
SAM 140920P00180000 P 09/20/14 180.0 0.25 0.45
SAM 140920P00185000 P 09/20/14 185.0 0.45 0.70
SAM 140920P00190000 P 09/20/14 190.0 0.80 1.05
SAM 140920P00195000 P 09/20/14 195.0 1.35 1.65
SAM 140920P00200000 P 09/20/14 200.0 2.10 2.40
SAM 140920P00210000 P 09/20/14 210.0 4.50 4.90
SAM 140920P00220000 P 09/20/14 220.0 8.40 9.10
SAM 140920P00230000 P 09/20/14 230.0 14.40 15.40
SAM 140920P00240000 P 09/20/14 240.0 22.00 23.10
SAM 140920P00250000 P 09/20/14 250.0 30.50 31.80
SAM 140920P00260000 P 09/20/14 260.0 39.70 41.10
SAM 140920P00270000 P 09/20/14 270.0 48.00 51.20
SAM 140920P00280000 P 09/20/14 280.0 57.60 60.90
SAM 140920P00290000 P 09/20/14 290.0 67.50 70.70
SAM 140920P00300000 P 09/20/14 300.0 77.30 80.60
SAM 140920P00310000 P 09/20/14 310.0 87.20 90.60
SAM 140920P00320000 P 09/20/14 320.0 97.10 100.50
SAM 140920P00330000 P 09/20/14 330.0 107.10 110.50
SAM 140920P00340000 P 09/20/14 340.0 117.00 120.50
SAM 141220C00110000 C 12/20/14 110.0 109.80 113.30
SAM 141220C00115000 C 12/20/14 115.0 105.00 108.30
SAM 141220C00120000 C 12/20/14 120.0 99.80 103.40
SAM 141220C00125000 C 12/20/14 125.0 95.10 98.40
SAM 141220C00130000 C 12/20/14 130.0 89.70 93.50
SAM 141220C00135000 C 12/20/14 135.0 84.70 88.50
SAM 141220C00140000 C 12/20/14 140.0 80.10 83.60
SAM 141220C00145000 C 12/20/14 145.0 75.30 78.80
SAM 141220C00150000 C 12/20/14 150.0 70.30 73.90
SAM 141220C00155000 C 12/20/14 155.0 65.30 69.20
SAM 141220C00160000 C 12/20/14 160.0 60.90 64.40
SAM 141220C00165000 C 12/20/14 165.0 56.60 59.80
SAM 141220C00170000 C 12/20/14 170.0 52.40 55.30
SAM 141220C00175000 C 12/20/14 175.0 48.00 49.50
SAM 141220C00180000 C 12/20/14 180.0 43.70 45.40
SAM 141220C00185000 C 12/20/14 185.0 39.60 41.10
SAM 141220C00190000 C 12/20/14 190.0 35.60 37.00
SAM 141220C00195000 C 12/20/14 195.0 31.80 33.20
SAM 141220C00200000 C 12/20/14 200.0 28.30 29.70
SAM 141220C00210000 C 12/20/14 210.0 21.80 23.10
SAM 141220C00220000 C 12/20/14 220.0 16.40 17.40
SAM 141220C00230000 C 12/20/14 230.0 12.30 13.00
SAM 141220C00240000 C 12/20/14 240.0 8.90 9.50
SAM 141220C00250000 C 12/20/14 250.0 6.50 6.90
SAM 141220C00260000 C 12/20/14 260.0 4.70 5.10
SAM 141220C00270000 C 12/20/14 270.0 3.30 3.70
SAM 141220C00280000 C 12/20/14 280.0 2.40 2.80
SAM 141220C00290000 C 12/20/14 290.0 1.70 2.10
SAM 141220C00300000 C 12/20/14 300.0 1.25 1.60
SAM 141220C00310000 C 12/20/14 310.0 0.95 1.25
SAM 141220C00320000 C 12/20/14 320.0 0.70 1.00
SAM 141220C00330000 C 12/20/14 330.0 0.50 0.80
SAM 141220C00340000 C 12/20/14 340.0 0.35 0.65
SAM 141220C00350000 C 12/20/14 350.0 0.25 0.50
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 0.05 0.25
SAM 141220P00135000 P 12/20/14 135.0 0.10 0.35
SAM 141220P00140000 P 12/20/14 140.0 0.20 0.45
SAM 141220P00145000 P 12/20/14 145.0 0.30 0.55
SAM 141220P00150000 P 12/20/14 150.0 0.50 0.75
SAM 141220P00155000 P 12/20/14 155.0 0.70 1.00
SAM 141220P00160000 P 12/20/14 160.0 0.95 1.25
SAM 141220P00165000 P 12/20/14 165.0 1.30 1.60
SAM 141220P00170000 P 12/20/14 170.0 1.75 1.95
SAM 141220P00175000 P 12/20/14 175.0 2.30 2.65
SAM 141220P00180000 P 12/20/14 180.0 3.00 3.30
SAM 141220P00185000 P 12/20/14 185.0 3.80 4.20
SAM 141220P00190000 P 12/20/14 190.0 4.80 5.20
SAM 141220P00195000 P 12/20/14 195.0 6.00 6.40
SAM 141220P00200000 P 12/20/14 200.0 7.30 7.90
SAM 141220P00210000 P 12/20/14 210.0 10.80 11.50
SAM 141220P00220000 P 12/20/14 220.0 15.20 15.90
SAM 141220P00230000 P 12/20/14 230.0 20.70 21.70
SAM 141220P00240000 P 12/20/14 240.0 27.20 28.40
SAM 141220P00250000 P 12/20/14 250.0 34.60 35.90
SAM 141220P00260000 P 12/20/14 260.0 42.80 44.20
SAM 141220P00270000 P 12/20/14 270.0 51.40 52.90
SAM 141220P00280000 P 12/20/14 280.0 60.50 62.00
SAM 141220P00290000 P 12/20/14 290.0 68.40 72.20
SAM 141220P00300000 P 12/20/14 300.0 78.00 81.70
SAM 141220P00310000 P 12/20/14 310.0 87.60 91.40
SAM 141220P00320000 P 12/20/14 320.0 97.40 101.20
SAM 141220P00330000 P 12/20/14 330.0 107.30 111.00
SAM 141220P00340000 P 12/20/14 340.0 117.10 120.60
SAM 141220P00350000 P 12/20/14 350.0 127.00 130.90
SAM 150320C00115000 C 03/20/15 115.0 105.10 108.80
SAM 150320C00120000 C 03/20/15 120.0 100.30 103.90
SAM 150320C00125000 C 03/20/15 125.0 95.70 99.10
SAM 150320C00130000 C 03/20/15 130.0 90.60 94.20
SAM 150320C00135000 C 03/20/15 135.0 85.90 89.50
SAM 150320C00140000 C 03/20/15 140.0 81.20 84.70
SAM 150320C00145000 C 03/20/15 145.0 76.90 80.10
SAM 150320C00150000 C 03/20/15 150.0 72.10 75.40
SAM 150320C00155000 C 03/20/15 155.0 67.70 70.90
SAM 150320C00160000 C 03/20/15 160.0 63.60 66.50
SAM 150320C00165000 C 03/20/15 165.0 59.30 60.90
SAM 150320C00170000 C 03/20/15 170.0 55.00 56.80
SAM 150320C00175000 C 03/20/15 175.0 51.10 52.50
SAM 150320C00180000 C 03/20/15 180.0 47.00 48.50
SAM 150320C00185000 C 03/20/15 185.0 43.20 44.80
SAM 150320C00190000 C 03/20/15 190.0 39.50 41.10
SAM 150320C00195000 C 03/20/15 195.0 36.10 37.40
SAM 150320C00200000 C 03/20/15 200.0 32.70 34.20
SAM 150320C00210000 C 03/20/15 210.0 26.70 28.00
SAM 150320C00220000 C 03/20/15 220.0 21.50 22.60
SAM 150320C00230000 C 03/20/15 230.0 17.20 18.10
SAM 150320C00240000 C 03/20/15 240.0 13.50 14.30
SAM 150320C00250000 C 03/20/15 250.0 10.50 11.30
SAM 150320C00260000 C 03/20/15 260.0 8.30 8.90
SAM 150320C00270000 C 03/20/15 270.0 6.40 7.00
SAM 150320C00280000 C 03/20/15 280.0 5.10 5.60
SAM 150320C00290000 C 03/20/15 290.0 3.90 4.40
SAM 150320C00300000 C 03/20/15 300.0 3.10 3.60
SAM 150320C00310000 C 03/20/15 310.0 2.35 2.85
SAM 150320C00320000 C 03/20/15 320.0 1.90 2.35
SAM 150320C00330000 C 03/20/15 330.0 1.45 1.95
SAM 150320P00115000 P 03/20/15 115.0 0.20 0.45
SAM 150320P00120000 P 03/20/15 120.0 0.30 0.55
SAM 150320P00125000 P 03/20/15 125.0 0.40 0.70
SAM 150320P00130000 P 03/20/15 130.0 0.55 0.90
SAM 150320P00135000 P 03/20/15 135.0 0.75 1.15
SAM 150320P00140000 P 03/20/15 140.0 1.00 1.40
SAM 150320P00145000 P 03/20/15 145.0 1.35 1.70
SAM 150320P00150000 P 03/20/15 150.0 1.70 2.10
SAM 150320P00155000 P 03/20/15 155.0 2.15 2.55
SAM 150320P00160000 P 03/20/15 160.0 2.70 3.10
SAM 150320P00165000 P 03/20/15 165.0 3.30 3.80
SAM 150320P00170000 P 03/20/15 170.0 4.10 4.50
SAM 150320P00175000 P 03/20/15 175.0 4.90 5.40
SAM 150320P00180000 P 03/20/15 180.0 6.00 6.40
SAM 150320P00185000 P 03/20/15 185.0 7.10 7.50
SAM 150320P00190000 P 03/20/15 190.0 8.40 9.00
SAM 150320P00195000 P 03/20/15 195.0 9.90 10.50
SAM 150320P00200000 P 03/20/15 200.0 11.50 12.00
SAM 150320P00210000 P 03/20/15 210.0 15.30 16.10
SAM 150320P00220000 P 03/20/15 220.0 20.00 20.80
SAM 150320P00230000 P 03/20/15 230.0 25.40 26.40
SAM 150320P00240000 P 03/20/15 240.0 31.60 32.80
SAM 150320P00250000 P 03/20/15 250.0 38.60 39.90
SAM 150320P00260000 P 03/20/15 260.0 46.20 47.50
SAM 150320P00270000 P 03/20/15 270.0 54.20 55.70
SAM 150320P00280000 P 03/20/15 280.0 62.90 64.30
SAM 150320P00290000 P 03/20/15 290.0 71.60 73.30
SAM 150320P00300000 P 03/20/15 300.0 80.90 82.50
SAM 150320P00310000 P 03/20/15 310.0 90.20 91.80
SAM 150320P00320000 P 03/20/15 320.0 98.40 102.00
SAM 150320P00330000 P 03/20/15 330.0 108.00 111.60

OPRA data is delayed 15 minutes.