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 (2016-04-22)Premium Content

Boston Beer Company Inc (SAM)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160520C00095000 C 05/20/16 95.0 58.80 63.40
SAM 160520C00100000 C 05/20/16 100.0 53.80 58.40
SAM 160520C00105000 C 05/20/16 105.0 48.80 53.40
SAM 160520C00110000 C 05/20/16 110.0 43.80 48.30
SAM 160520C00115000 C 05/20/16 115.0 38.90 43.30
SAM 160520C00120000 C 05/20/16 120.0 33.90 38.40
SAM 160520C00125000 C 05/20/16 125.0 29.00 33.00
SAM 160520C00130000 C 05/20/16 130.0 24.10 27.70
SAM 160520C00135000 C 05/20/16 135.0 19.70 23.10
SAM 160520C00140000 C 05/20/16 140.0 16.20 17.80
SAM 160520C00145000 C 05/20/16 145.0 11.90 13.20
SAM 160520C00150000 C 05/20/16 150.0 8.00 9.10
SAM 160520C00155000 C 05/20/16 155.0 4.80 5.30
SAM 160520C00160000 C 05/20/16 160.0 2.60 3.00
SAM 160520C00165000 C 05/20/16 165.0 1.25 1.55
SAM 160520C00170000 C 05/20/16 170.0 0.55 0.90
SAM 160520C00175000 C 05/20/16 175.0 0.25 0.50
SAM 160520C00180000 C 05/20/16 180.0 0.05 0.35
SAM 160520C00185000 C 05/20/16 185.0 0.00 0.25
SAM 160520C00190000 C 05/20/16 190.0 0.00 0.25
SAM 160520C00195000 C 05/20/16 195.0 0.00 1.50
SAM 160520C00200000 C 05/20/16 200.0 0.00 1.00
SAM 160520C00210000 C 05/20/16 210.0 0.00 0.05
SAM 160520C00220000 C 05/20/16 220.0 0.00 1.00
SAM 160520C00230000 C 05/20/16 230.0 0.00 1.00
SAM 160520C00240000 C 05/20/16 240.0 0.00 1.00
SAM 160520C00250000 C 05/20/16 250.0 0.00 1.00
SAM 160520C00260000 C 05/20/16 260.0 0.00 1.50
SAM 160520C00270000 C 05/20/16 270.0 0.00 1.50
SAM 160520C00280000 C 05/20/16 280.0 0.00 1.45
SAM 160520P00095000 P 05/20/16 95.0 0.00 1.65
SAM 160520P00100000 P 05/20/16 100.0 0.00 1.00
SAM 160520P00105000 P 05/20/16 105.0 0.00 1.00
SAM 160520P00110000 P 05/20/16 110.0 0.00 1.00
SAM 160520P00115000 P 05/20/16 115.0 0.00 0.25
SAM 160520P00120000 P 05/20/16 120.0 0.00 0.30
SAM 160520P00125000 P 05/20/16 125.0 0.10 0.35
SAM 160520P00130000 P 05/20/16 130.0 0.15 0.45
SAM 160520P00135000 P 05/20/16 135.0 0.30 0.65
SAM 160520P00140000 P 05/20/16 140.0 0.60 0.95
SAM 160520P00145000 P 05/20/16 145.0 1.15 1.45
SAM 160520P00150000 P 05/20/16 150.0 2.15 2.50
SAM 160520P00155000 P 05/20/16 155.0 3.80 4.30
SAM 160520P00160000 P 05/20/16 160.0 6.30 7.00
SAM 160520P00165000 P 05/20/16 165.0 9.70 11.00
SAM 160520P00170000 P 05/20/16 170.0 14.10 15.20
SAM 160520P00175000 P 05/20/16 175.0 18.00 20.30
SAM 160520P00180000 P 05/20/16 180.0 22.70 25.30
SAM 160520P00185000 P 05/20/16 185.0 26.80 30.30
SAM 160520P00190000 P 05/20/16 190.0 31.60 35.30
SAM 160520P00195000 P 05/20/16 195.0 36.60 40.30
SAM 160520P00200000 P 05/20/16 200.0 41.70 45.30
SAM 160520P00210000 P 05/20/16 210.0 51.70 55.30
SAM 160520P00220000 P 05/20/16 220.0 61.60 65.30
SAM 160520P00230000 P 05/20/16 230.0 71.60 75.30
SAM 160520P00240000 P 05/20/16 240.0 81.60 85.30
SAM 160520P00250000 P 05/20/16 250.0 91.70 96.30
SAM 160520P00260000 P 05/20/16 260.0 101.70 106.30
SAM 160520P00270000 P 05/20/16 270.0 111.70 116.30
SAM 160520P00280000 P 05/20/16 280.0 121.70 126.30
SAM 160617C00110000 C 06/17/16 110.0 44.10 48.60
SAM 160617C00115000 C 06/17/16 115.0 39.30 43.40
SAM 160617C00120000 C 06/17/16 120.0 34.30 38.80
SAM 160617C00125000 C 06/17/16 125.0 29.70 33.40
SAM 160617C00130000 C 06/17/16 130.0 25.20 28.70
SAM 160617C00135000 C 06/17/16 135.0 21.90 23.50
SAM 160617C00140000 C 06/17/16 140.0 17.60 19.10
SAM 160617C00145000 C 06/17/16 145.0 13.60 14.70
SAM 160617C00150000 C 06/17/16 150.0 10.10 10.80
SAM 160617C00155000 C 06/17/16 155.0 7.10 7.70
SAM 160617C00160000 C 06/17/16 160.0 4.70 5.20
SAM 160617C00165000 C 06/17/16 165.0 2.90 3.40
SAM 160617C00170000 C 06/17/16 170.0 1.65 2.15
SAM 160617C00175000 C 06/17/16 175.0 0.85 1.20
SAM 160617C00180000 C 06/17/16 180.0 0.40 0.75
SAM 160617C00185000 C 06/17/16 185.0 0.30 0.50
SAM 160617C00190000 C 06/17/16 190.0 0.00 0.30
SAM 160617C00195000 C 06/17/16 195.0 0.00 0.25
SAM 160617C00200000 C 06/17/16 200.0 0.00 1.75
SAM 160617C00210000 C 06/17/16 210.0 0.00 1.05
SAM 160617C00220000 C 06/17/16 220.0 0.00 1.70
SAM 160617C00230000 C 06/17/16 230.0 0.00 1.65
SAM 160617C00240000 C 06/17/16 240.0 0.00 3.30
SAM 160617C00250000 C 06/17/16 250.0 0.00 4.90
SAM 160617C00260000 C 06/17/16 260.0 0.00 1.65
SAM 160617C00270000 C 06/17/16 270.0 0.00 1.50
SAM 160617C00280000 C 06/17/16 280.0 0.00 4.80
SAM 160617C00290000 C 06/17/16 290.0 0.00 1.65
SAM 160617C00300000 C 06/17/16 300.0 0.00 3.30
SAM 160617C00310000 C 06/17/16 310.0 0.00 4.80
SAM 160617C00320000 C 06/17/16 320.0 0.00 1.00
SAM 160617C00330000 C 06/17/16 330.0 0.00 0.45
SAM 160617C00340000 C 06/17/16 340.0 0.00 0.45
SAM 160617C00350000 C 06/17/16 350.0 0.00 0.45
SAM 160617C00360000 C 06/17/16 360.0 0.00 0.45
SAM 160617C00370000 C 06/17/16 370.0 0.00 0.45
SAM 160617P00110000 P 06/17/16 110.0 0.10 0.40
SAM 160617P00115000 P 06/17/16 115.0 0.15 0.55
SAM 160617P00120000 P 06/17/16 120.0 0.30 0.70
SAM 160617P00125000 P 06/17/16 125.0 0.45 0.90
SAM 160617P00130000 P 06/17/16 130.0 0.75 1.20
SAM 160617P00135000 P 06/17/16 135.0 1.15 1.65
SAM 160617P00140000 P 06/17/16 140.0 1.80 2.20
SAM 160617P00145000 P 06/17/16 145.0 2.70 3.20
SAM 160617P00150000 P 06/17/16 150.0 4.00 4.60
SAM 160617P00155000 P 06/17/16 155.0 6.00 6.50
SAM 160617P00160000 P 06/17/16 160.0 8.50 9.10
SAM 160617P00165000 P 06/17/16 165.0 11.40 12.30
SAM 160617P00170000 P 06/17/16 170.0 15.00 16.40
SAM 160617P00175000 P 06/17/16 175.0 19.30 20.60
SAM 160617P00180000 P 06/17/16 180.0 23.00 26.80
SAM 160617P00185000 P 06/17/16 185.0 28.10 31.60
SAM 160617P00190000 P 06/17/16 190.0 32.60 36.50
SAM 160617P00195000 P 06/17/16 195.0 37.60 41.40
SAM 160617P00200000 P 06/17/16 200.0 41.60 46.30
SAM 160617P00210000 P 06/17/16 210.0 51.70 56.30
SAM 160617P00220000 P 06/17/16 220.0 61.80 66.30
SAM 160617P00230000 P 06/17/16 230.0 71.60 76.30
SAM 160617P00240000 P 06/17/16 240.0 81.60 86.30
SAM 160617P00250000 P 06/17/16 250.0 91.60 96.30
SAM 160617P00260000 P 06/17/16 260.0 101.60 106.30
SAM 160617P00270000 P 06/17/16 270.0 111.70 116.30
SAM 160617P00280000 P 06/17/16 280.0 121.70 126.30
SAM 160617P00290000 P 06/17/16 290.0 131.60 136.40
SAM 160617P00300000 P 06/17/16 300.0 141.60 146.30
SAM 160617P00310000 P 06/17/16 310.0 151.60 156.30
SAM 160617P00320000 P 06/17/16 320.0 161.60 166.30
SAM 160617P00330000 P 06/17/16 330.0 171.60 176.30
SAM 160617P00340000 P 06/17/16 340.0 181.60 186.30
SAM 160617P00350000 P 06/17/16 350.0 191.60 196.30
SAM 160617P00360000 P 06/17/16 360.0 201.60 206.30
SAM 160617P00370000 P 06/17/16 370.0 212.10 216.10
SAM 160916C00085000 C 09/16/16 85.0 69.30 74.00
SAM 160916C00090000 C 09/16/16 90.0 64.40 68.10
SAM 160916C00095000 C 09/16/16 95.0 59.60 63.60
SAM 160916C00100000 C 09/16/16 100.0 54.70 59.50
SAM 160916C00105000 C 09/16/16 105.0 50.10 53.70
SAM 160916C00110000 C 09/16/16 110.0 45.40 49.30
SAM 160916C00115000 C 09/16/16 115.0 40.80 44.60
SAM 160916C00120000 C 09/16/16 120.0 37.80 39.70
SAM 160916C00125000 C 09/16/16 125.0 33.60 35.10
SAM 160916C00130000 C 09/16/16 130.0 29.30 31.20
SAM 160916C00135000 C 09/16/16 135.0 25.40 27.10
SAM 160916C00140000 C 09/16/16 140.0 21.70 23.10
SAM 160916C00145000 C 09/16/16 145.0 18.60 19.60
SAM 160916C00150000 C 09/16/16 150.0 15.40 16.50
SAM 160916C00155000 C 09/16/16 155.0 12.70 13.70
SAM 160916C00160000 C 09/16/16 160.0 10.20 11.20
SAM 160916C00165000 C 09/16/16 165.0 8.10 9.00
SAM 160916C00170000 C 09/16/16 170.0 6.30 7.00
SAM 160916C00175000 C 09/16/16 175.0 4.70 5.50
SAM 160916C00180000 C 09/16/16 180.0 3.60 4.30
SAM 160916C00185000 C 09/16/16 185.0 2.70 3.40
SAM 160916C00190000 C 09/16/16 190.0 1.95 2.60
SAM 160916C00195000 C 09/16/16 195.0 1.40 2.00
SAM 160916C00200000 C 09/16/16 200.0 0.95 1.55
SAM 160916C00210000 C 09/16/16 210.0 0.50 0.95
SAM 160916C00220000 C 09/16/16 220.0 0.20 0.60
SAM 160916C00230000 C 09/16/16 230.0 0.00 0.40
SAM 160916C00240000 C 09/16/16 240.0 0.00 0.30
SAM 160916C00250000 C 09/16/16 250.0 0.00 1.85
SAM 160916C00260000 C 09/16/16 260.0 0.00 1.80
SAM 160916C00270000 C 09/16/16 270.0 0.00 4.90
SAM 160916C00280000 C 09/16/16 280.0 0.00 4.80
SAM 160916C00290000 C 09/16/16 290.0 0.00 1.75
SAM 160916C00300000 C 09/16/16 300.0 0.00 1.75
SAM 160916P00085000 P 09/16/16 85.0 0.40 0.55
SAM 160916P00090000 P 09/16/16 90.0 0.35 0.85
SAM 160916P00095000 P 09/16/16 95.0 0.50 1.00
SAM 160916P00100000 P 09/16/16 100.0 0.70 1.20
SAM 160916P00105000 P 09/16/16 105.0 0.95 1.45
SAM 160916P00110000 P 09/16/16 110.0 1.25 1.80
SAM 160916P00115000 P 09/16/16 115.0 1.65 2.20
SAM 160916P00120000 P 09/16/16 120.0 2.15 2.80
SAM 160916P00125000 P 09/16/16 125.0 2.75 3.50
SAM 160916P00130000 P 09/16/16 130.0 3.60 4.30
SAM 160916P00135000 P 09/16/16 135.0 4.60 5.40
SAM 160916P00140000 P 09/16/16 140.0 5.80 6.60
SAM 160916P00145000 P 09/16/16 145.0 7.40 8.20
SAM 160916P00150000 P 09/16/16 150.0 9.20 10.10
SAM 160916P00155000 P 09/16/16 155.0 11.30 12.30
SAM 160916P00160000 P 09/16/16 160.0 13.80 14.90
SAM 160916P00165000 P 09/16/16 165.0 16.60 17.80
SAM 160916P00170000 P 09/16/16 170.0 19.80 20.90
SAM 160916P00175000 P 09/16/16 175.0 23.20 24.40
SAM 160916P00180000 P 09/16/16 180.0 26.90 28.30
SAM 160916P00185000 P 09/16/16 185.0 30.80 32.40
SAM 160916P00190000 P 09/16/16 190.0 35.20 36.60
SAM 160916P00195000 P 09/16/16 195.0 39.60 41.10
SAM 160916P00200000 P 09/16/16 200.0 43.10 47.20
SAM 160916P00210000 P 09/16/16 210.0 52.60 56.50
SAM 160916P00220000 P 09/16/16 220.0 62.10 66.40
SAM 160916P00230000 P 09/16/16 230.0 71.90 76.30
SAM 160916P00240000 P 09/16/16 240.0 81.60 86.30
SAM 160916P00250000 P 09/16/16 250.0 91.60 96.10
SAM 160916P00260000 P 09/16/16 260.0 101.70 106.10
SAM 160916P00270000 P 09/16/16 270.0 111.70 116.10
SAM 160916P00280000 P 09/16/16 280.0 121.80 126.30
SAM 160916P00290000 P 09/16/16 290.0 131.70 136.20
SAM 160916P00300000 P 09/16/16 300.0 141.60 146.30
SAM 161216C00090000 C 12/16/16 90.0 65.40 69.80
SAM 161216C00095000 C 12/16/16 95.0 60.80 64.40
SAM 161216C00100000 C 12/16/16 100.0 56.10 59.90
SAM 161216C00105000 C 12/16/16 105.0 51.60 55.20
SAM 161216C00110000 C 12/16/16 110.0 48.60 50.50
SAM 161216C00115000 C 12/16/16 115.0 44.30 46.20
SAM 161216C00120000 C 12/16/16 120.0 40.10 42.00
SAM 161216C00125000 C 12/16/16 125.0 36.10 38.00
SAM 161216C00130000 C 12/16/16 130.0 32.30 34.10
SAM 161216C00135000 C 12/16/16 135.0 28.70 30.40
SAM 161216C00140000 C 12/16/16 140.0 25.30 27.00
SAM 161216C00145000 C 12/16/16 145.0 22.10 23.20
SAM 161216C00150000 C 12/16/16 150.0 19.20 20.60
SAM 161216C00155000 C 12/16/16 155.0 16.50 17.80
SAM 161216C00160000 C 12/16/16 160.0 14.10 15.30
SAM 161216C00165000 C 12/16/16 165.0 11.90 13.20
SAM 161216C00170000 C 12/16/16 170.0 10.00 10.80
SAM 161216C00175000 C 12/16/16 175.0 8.30 9.10
SAM 161216C00180000 C 12/16/16 180.0 6.90 7.70
SAM 161216C00185000 C 12/16/16 185.0 5.60 6.40
SAM 161216C00190000 C 12/16/16 190.0 4.50 5.40
SAM 161216C00195000 C 12/16/16 195.0 3.60 4.50
SAM 161216C00200000 C 12/16/16 200.0 2.90 3.80
SAM 161216C00210000 C 12/16/16 210.0 1.80 2.60
SAM 161216C00220000 C 12/16/16 220.0 1.05 1.85
SAM 161216C00230000 C 12/16/16 230.0 0.55 1.30
SAM 161216C00240000 C 12/16/16 240.0 0.25 0.90
SAM 161216C00250000 C 12/16/16 250.0 0.05 0.70
SAM 161216C00260000 C 12/16/16 260.0 0.00 0.50
SAM 161216P00090000 P 12/16/16 90.0 0.95 1.65
SAM 161216P00095000 P 12/16/16 95.0 1.25 2.00
SAM 161216P00100000 P 12/16/16 100.0 1.60 2.35
SAM 161216P00105000 P 12/16/16 105.0 2.05 2.80
SAM 161216P00110000 P 12/16/16 110.0 2.60 3.20
SAM 161216P00115000 P 12/16/16 115.0 3.20 4.10
SAM 161216P00120000 P 12/16/16 120.0 4.00 4.90
SAM 161216P00125000 P 12/16/16 125.0 5.00 5.80
SAM 161216P00130000 P 12/16/16 130.0 5.90 6.90
SAM 161216P00135000 P 12/16/16 135.0 7.50 8.30
SAM 161216P00140000 P 12/16/16 140.0 8.70 9.90
SAM 161216P00145000 P 12/16/16 145.0 10.50 11.70
SAM 161216P00150000 P 12/16/16 150.0 12.70 13.80
SAM 161216P00155000 P 12/16/16 155.0 14.90 16.10
SAM 161216P00160000 P 12/16/16 160.0 17.50 18.60
SAM 161216P00165000 P 12/16/16 165.0 20.30 21.40
SAM 161216P00170000 P 12/16/16 170.0 23.30 24.50
SAM 161216P00175000 P 12/16/16 175.0 26.60 27.80
SAM 161216P00180000 P 12/16/16 180.0 30.10 31.40
SAM 161216P00185000 P 12/16/16 185.0 33.50 35.10
SAM 161216P00190000 P 12/16/16 190.0 37.40 39.10
SAM 161216P00195000 P 12/16/16 195.0 41.50 43.20
SAM 161216P00200000 P 12/16/16 200.0 45.70 47.50
SAM 161216P00210000 P 12/16/16 210.0 54.50 56.40
SAM 161216P00220000 P 12/16/16 220.0 62.60 67.00
SAM 161216P00230000 P 12/16/16 230.0 72.60 76.60
SAM 161216P00240000 P 12/16/16 240.0 81.80 86.40
SAM 161216P00250000 P 12/16/16 250.0 91.70 96.30
SAM 161216P00260000 P 12/16/16 260.0 102.10 106.30

OPRA data is delayed 15 minutes.