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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160916C00085000 C 09/16/16 85.0 104.20 108.50
SAM 160916C00090000 C 09/16/16 90.0 99.20 103.50
SAM 160916C00095000 C 09/16/16 95.0 94.60 98.30
SAM 160916C00100000 C 09/16/16 100.0 89.00 93.30
SAM 160916C00105000 C 09/16/16 105.0 84.00 88.30
SAM 160916C00110000 C 09/16/16 110.0 78.90 83.30
SAM 160916C00115000 C 09/16/16 115.0 73.90 78.30
SAM 160916C00120000 C 09/16/16 120.0 68.90 73.30
SAM 160916C00125000 C 09/16/16 125.0 64.40 68.30
SAM 160916C00130000 C 09/16/16 130.0 59.30 63.20
SAM 160916C00135000 C 09/16/16 135.0 54.40 58.30
SAM 160916C00140000 C 09/16/16 140.0 49.30 53.40
SAM 160916C00145000 C 09/16/16 145.0 44.20 48.40
SAM 160916C00150000 C 09/16/16 150.0 39.30 43.40
SAM 160916C00155000 C 09/16/16 155.0 34.40 38.40
SAM 160916C00160000 C 09/16/16 160.0 29.80 33.50
SAM 160916C00165000 C 09/16/16 165.0 25.00 28.60
SAM 160916C00170000 C 09/16/16 170.0 19.40 23.50
SAM 160916C00175000 C 09/16/16 175.0 15.60 18.90
SAM 160916C00180000 C 09/16/16 180.0 11.30 14.40
SAM 160916C00185000 C 09/16/16 185.0 7.70 10.20
SAM 160916C00190000 C 09/16/16 190.0 4.70 6.10
SAM 160916C00195000 C 09/16/16 195.0 2.30 3.80
SAM 160916C00200000 C 09/16/16 200.0 1.10 2.00
SAM 160916C00210000 C 09/16/16 210.0 0.00 1.05
SAM 160916C00220000 C 09/16/16 220.0 0.00 1.40
SAM 160916C00230000 C 09/16/16 230.0 0.00 5.00
SAM 160916C00240000 C 09/16/16 240.0 0.00 5.00
SAM 160916C00250000 C 09/16/16 250.0 0.00 4.80
SAM 160916C00260000 C 09/16/16 260.0 0.00 3.90
SAM 160916C00270000 C 09/16/16 270.0 0.00 3.90
SAM 160916C00280000 C 09/16/16 280.0 0.00 5.00
SAM 160916C00290000 C 09/16/16 290.0 0.00 4.80
SAM 160916C00300000 C 09/16/16 300.0 0.00 1.75
SAM 160916P00085000 P 09/16/16 85.0 0.00 1.75
SAM 160916P00090000 P 09/16/16 90.0 0.00 5.00
SAM 160916P00095000 P 09/16/16 95.0 0.00 4.80
SAM 160916P00100000 P 09/16/16 100.0 0.00 1.75
SAM 160916P00105000 P 09/16/16 105.0 0.00 4.80
SAM 160916P00110000 P 09/16/16 110.0 0.00 1.75
SAM 160916P00115000 P 09/16/16 115.0 0.00 4.80
SAM 160916P00120000 P 09/16/16 120.0 0.00 4.80
SAM 160916P00125000 P 09/16/16 125.0 0.00 4.80
SAM 160916P00130000 P 09/16/16 130.0 0.00 1.75
SAM 160916P00135000 P 09/16/16 135.0 0.00 1.75
SAM 160916P00140000 P 09/16/16 140.0 0.05 1.75
SAM 160916P00145000 P 09/16/16 145.0 0.00 0.40
SAM 160916P00150000 P 09/16/16 150.0 0.00 0.80
SAM 160916P00155000 P 09/16/16 155.0 0.00 0.70
SAM 160916P00160000 P 09/16/16 160.0 0.00 0.40
SAM 160916P00165000 P 09/16/16 165.0 0.05 0.65
SAM 160916P00170000 P 09/16/16 170.0 0.00 0.50
SAM 160916P00175000 P 09/16/16 175.0 0.10 1.00
SAM 160916P00180000 P 09/16/16 180.0 0.90 1.55
SAM 160916P00185000 P 09/16/16 185.0 1.85 2.60
SAM 160916P00190000 P 09/16/16 190.0 3.50 4.70
SAM 160916P00195000 P 09/16/16 195.0 6.10 7.30
SAM 160916P00200000 P 09/16/16 200.0 8.20 11.90
SAM 160916P00210000 P 09/16/16 210.0 17.10 20.50
SAM 160916P00220000 P 09/16/16 220.0 26.90 30.90
SAM 160916P00230000 P 09/16/16 230.0 36.80 41.20
SAM 160916P00240000 P 09/16/16 240.0 46.80 50.50
SAM 160916P00250000 P 09/16/16 250.0 56.70 60.50
SAM 160916P00260000 P 09/16/16 260.0 66.70 70.30
SAM 160916P00270000 P 09/16/16 270.0 76.70 80.30
SAM 160916P00280000 P 09/16/16 280.0 86.70 90.30
SAM 160916P00290000 P 09/16/16 290.0 96.70 100.50
SAM 160916P00300000 P 09/16/16 300.0 106.70 110.30
SAM 161021C00095000 C 10/21/16 95.0 94.60 98.50
SAM 161021C00100000 C 10/21/16 100.0 89.10 93.50
SAM 161021C00105000 C 10/21/16 105.0 84.00 88.50
SAM 161021C00110000 C 10/21/16 110.0 79.90 83.50
SAM 161021C00115000 C 10/21/16 115.0 74.90 78.80
SAM 161021C00120000 C 10/21/16 120.0 69.60 73.50
SAM 161021C00125000 C 10/21/16 125.0 64.20 68.50
SAM 161021C00130000 C 10/21/16 130.0 59.70 64.00
SAM 161021C00135000 C 10/21/16 135.0 55.00 59.00
SAM 161021C00140000 C 10/21/16 140.0 49.50 54.00
SAM 161021C00145000 C 10/21/16 145.0 44.50 49.00
SAM 161021C00150000 C 10/21/16 150.0 40.20 44.50
SAM 161021C00155000 C 10/21/16 155.0 35.90 39.60
SAM 161021C00160000 C 10/21/16 160.0 31.00 34.80
SAM 161021C00165000 C 10/21/16 165.0 26.80 30.20
SAM 161021C00170000 C 10/21/16 170.0 22.80 25.90
SAM 161021C00175000 C 10/21/16 175.0 18.60 21.90
SAM 161021C00180000 C 10/21/16 180.0 15.10 18.20
SAM 161021C00185000 C 10/21/16 185.0 12.00 15.10
SAM 161021C00190000 C 10/21/16 190.0 9.20 12.10
SAM 161021C00195000 C 10/21/16 195.0 7.00 8.30
SAM 161021C00200000 C 10/21/16 200.0 4.40 6.90
SAM 161021C00210000 C 10/21/16 210.0 1.80 4.80
SAM 161021C00220000 C 10/21/16 220.0 0.60 2.40
SAM 161021C00230000 C 10/21/16 230.0 0.05 1.80
SAM 161021C00240000 C 10/21/16 240.0 0.00 1.45
SAM 161021C00250000 C 10/21/16 250.0 0.00 0.60
SAM 161021C00260000 C 10/21/16 260.0 0.00 2.25
SAM 161021C00270000 C 10/21/16 270.0 0.00 4.80
SAM 161021C00280000 C 10/21/16 280.0 0.00 2.20
SAM 161021P00095000 P 10/21/16 95.0 0.00 3.90
SAM 161021P00100000 P 10/21/16 100.0 0.00 4.60
SAM 161021P00105000 P 10/21/16 105.0 0.00 4.60
SAM 161021P00110000 P 10/21/16 110.0 0.00 4.60
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 2.30
SAM 161021P00130000 P 10/21/16 130.0 0.00 0.65
SAM 161021P00135000 P 10/21/16 135.0 0.00 0.75
SAM 161021P00140000 P 10/21/16 140.0 0.00 1.15
SAM 161021P00145000 P 10/21/16 145.0 0.00 0.95
SAM 161021P00150000 P 10/21/16 150.0 0.00 1.15
SAM 161021P00155000 P 10/21/16 155.0 0.00 1.40
SAM 161021P00160000 P 10/21/16 160.0 0.00 1.80
SAM 161021P00165000 P 10/21/16 165.0 0.85 2.35
SAM 161021P00170000 P 10/21/16 170.0 1.40 3.40
SAM 161021P00175000 P 10/21/16 175.0 2.05 4.00
SAM 161021P00180000 P 10/21/16 180.0 3.10 5.70
SAM 161021P00185000 P 10/21/16 185.0 4.30 7.70
SAM 161021P00190000 P 10/21/16 190.0 6.90 9.40
SAM 161021P00195000 P 10/21/16 195.0 8.80 11.70
SAM 161021P00200000 P 10/21/16 200.0 11.80 14.90
SAM 161021P00210000 P 10/21/16 210.0 19.30 23.10
SAM 161021P00220000 P 10/21/16 220.0 27.90 31.30
SAM 161021P00230000 P 10/21/16 230.0 37.00 40.90
SAM 161021P00240000 P 10/21/16 240.0 47.00 51.00
SAM 161021P00250000 P 10/21/16 250.0 56.60 61.30
SAM 161021P00260000 P 10/21/16 260.0 66.60 70.30
SAM 161021P00270000 P 10/21/16 270.0 76.60 80.80
SAM 161021P00280000 P 10/21/16 280.0 86.50 90.80
SAM 161216C00080000 C 12/16/16 80.0 109.50 113.50
SAM 161216C00085000 C 12/16/16 85.0 104.50 108.50
SAM 161216C00090000 C 12/16/16 90.0 99.30 103.50
SAM 161216C00095000 C 12/16/16 95.0 94.30 98.50
SAM 161216C00100000 C 12/16/16 100.0 89.70 93.60
SAM 161216C00105000 C 12/16/16 105.0 85.10 88.70
SAM 161216C00110000 C 12/16/16 110.0 79.70 83.70
SAM 161216C00115000 C 12/16/16 115.0 74.90 78.80
SAM 161216C00120000 C 12/16/16 120.0 69.50 73.90
SAM 161216C00125000 C 12/16/16 125.0 64.80 69.00
SAM 161216C00130000 C 12/16/16 130.0 60.60 64.10
SAM 161216C00135000 C 12/16/16 135.0 55.00 59.30
SAM 161216C00140000 C 12/16/16 140.0 50.30 54.50
SAM 161216C00145000 C 12/16/16 145.0 46.40 49.80
SAM 161216C00150000 C 12/16/16 150.0 41.40 45.20
SAM 161216C00155000 C 12/16/16 155.0 37.30 40.80
SAM 161216C00160000 C 12/16/16 160.0 32.80 36.40
SAM 161216C00165000 C 12/16/16 165.0 28.90 32.30
SAM 161216C00170000 C 12/16/16 170.0 25.20 27.90
SAM 161216C00175000 C 12/16/16 175.0 21.70 24.70
SAM 161216C00180000 C 12/16/16 180.0 18.40 20.10
SAM 161216C00185000 C 12/16/16 185.0 15.50 17.40
SAM 161216C00190000 C 12/16/16 190.0 12.70 14.40
SAM 161216C00195000 C 12/16/16 195.0 10.30 12.10
SAM 161216C00200000 C 12/16/16 200.0 8.40 10.50
SAM 161216C00210000 C 12/16/16 210.0 5.20 7.00
SAM 161216C00220000 C 12/16/16 220.0 2.70 4.30
SAM 161216C00230000 C 12/16/16 230.0 1.20 2.85
SAM 161216C00240000 C 12/16/16 240.0 0.50 1.85
SAM 161216C00250000 C 12/16/16 250.0 0.15 1.35
SAM 161216C00260000 C 12/16/16 260.0 0.00 1.05
SAM 161216P00080000 P 12/16/16 80.0 0.05 0.65
SAM 161216P00085000 P 12/16/16 85.0 0.00 0.65
SAM 161216P00090000 P 12/16/16 90.0 0.00 0.70
SAM 161216P00095000 P 12/16/16 95.0 0.00 0.70
SAM 161216P00100000 P 12/16/16 100.0 0.00 0.75
SAM 161216P00105000 P 12/16/16 105.0 0.00 0.80
SAM 161216P00110000 P 12/16/16 110.0 0.00 0.85
SAM 161216P00115000 P 12/16/16 115.0 0.00 0.90
SAM 161216P00120000 P 12/16/16 120.0 0.00 0.95
SAM 161216P00125000 P 12/16/16 125.0 0.05 1.15
SAM 161216P00130000 P 12/16/16 130.0 0.00 0.80
SAM 161216P00135000 P 12/16/16 135.0 0.10 0.95
SAM 161216P00140000 P 12/16/16 140.0 0.35 1.20
SAM 161216P00145000 P 12/16/16 145.0 0.60 2.00
SAM 161216P00150000 P 12/16/16 150.0 0.75 2.45
SAM 161216P00155000 P 12/16/16 155.0 1.40 3.00
SAM 161216P00160000 P 12/16/16 160.0 1.95 3.70
SAM 161216P00165000 P 12/16/16 165.0 2.70 4.50
SAM 161216P00170000 P 12/16/16 170.0 4.60 5.60
SAM 161216P00175000 P 12/16/16 175.0 5.50 6.80
SAM 161216P00180000 P 12/16/16 180.0 7.30 8.00
SAM 161216P00185000 P 12/16/16 185.0 9.10 10.00
SAM 161216P00190000 P 12/16/16 190.0 11.40 12.20
SAM 161216P00195000 P 12/16/16 195.0 14.10 15.10
SAM 161216P00200000 P 12/16/16 200.0 16.40 17.80
SAM 161216P00210000 P 12/16/16 210.0 21.90 25.30
SAM 161216P00220000 P 12/16/16 220.0 29.60 32.90
SAM 161216P00230000 P 12/16/16 230.0 38.20 41.50
SAM 161216P00240000 P 12/16/16 240.0 47.50 51.60
SAM 161216P00250000 P 12/16/16 250.0 57.00 61.20
SAM 161216P00260000 P 12/16/16 260.0 66.90 70.50
SAM 170317C00085000 C 03/17/17 85.0 105.10 108.90
SAM 170317C00090000 C 03/17/17 90.0 99.90 104.00
SAM 170317C00095000 C 03/17/17 95.0 94.60 99.00
SAM 170317C00100000 C 03/17/17 100.0 90.30 94.20
SAM 170317C00105000 C 03/17/17 105.0 85.50 89.30
SAM 170317C00110000 C 03/17/17 110.0 80.20 84.40
SAM 170317C00115000 C 03/17/17 115.0 75.50 79.60
SAM 170317C00120000 C 03/17/17 120.0 71.00 74.80
SAM 170317C00125000 C 03/17/17 125.0 66.00 70.00
SAM 170317C00130000 C 03/17/17 130.0 61.80 65.40
SAM 170317C00135000 C 03/17/17 135.0 56.70 60.80
SAM 170317C00140000 C 03/17/17 140.0 52.60 56.20
SAM 170317C00145000 C 03/17/17 145.0 48.40 51.80
SAM 170317C00150000 C 03/17/17 150.0 44.40 47.50
SAM 170317C00155000 C 03/17/17 155.0 40.20 43.40
SAM 170317C00160000 C 03/17/17 160.0 36.80 39.40
SAM 170317C00165000 C 03/17/17 165.0 33.00 35.60
SAM 170317C00170000 C 03/17/17 170.0 29.40 32.00
SAM 170317C00175000 C 03/17/17 175.0 26.00 28.90
SAM 170317C00180000 C 03/17/17 180.0 22.40 25.70
SAM 170317C00185000 C 03/17/17 185.0 20.40 22.80
SAM 170317C00190000 C 03/17/17 190.0 17.80 20.20
SAM 170317C00195000 C 03/17/17 195.0 15.40 16.90
SAM 170317C00200000 C 03/17/17 200.0 13.20 15.60
SAM 170317C00210000 C 03/17/17 210.0 8.70 11.70
SAM 170317C00220000 C 03/17/17 220.0 6.20 8.40
SAM 170317C00230000 C 03/17/17 230.0 4.10 6.30
SAM 170317C00240000 C 03/17/17 240.0 2.25 4.70
SAM 170317C00250000 C 03/17/17 250.0 1.35 3.60
SAM 170317P00085000 P 03/17/17 85.0 0.00 1.00
SAM 170317P00090000 P 03/17/17 90.0 0.00 1.05
SAM 170317P00095000 P 03/17/17 95.0 0.00 1.15
SAM 170317P00100000 P 03/17/17 100.0 0.00 1.20
SAM 170317P00105000 P 03/17/17 105.0 0.05 1.35
SAM 170317P00110000 P 03/17/17 110.0 0.10 1.45
SAM 170317P00115000 P 03/17/17 115.0 0.15 1.65
SAM 170317P00120000 P 03/17/17 120.0 0.25 1.85
SAM 170317P00125000 P 03/17/17 125.0 0.40 2.20
SAM 170317P00130000 P 03/17/17 130.0 0.70 2.55
SAM 170317P00135000 P 03/17/17 135.0 1.00 3.00
SAM 170317P00140000 P 03/17/17 140.0 1.40 3.60
SAM 170317P00145000 P 03/17/17 145.0 1.95 4.20
SAM 170317P00150000 P 03/17/17 150.0 2.60 5.00
SAM 170317P00155000 P 03/17/17 155.0 3.40 5.80
SAM 170317P00160000 P 03/17/17 160.0 4.90 6.80
SAM 170317P00165000 P 03/17/17 165.0 6.00 7.90
SAM 170317P00170000 P 03/17/17 170.0 7.20 9.00
SAM 170317P00175000 P 03/17/17 175.0 9.40 10.40
SAM 170317P00180000 P 03/17/17 180.0 10.30 12.40
SAM 170317P00185000 P 03/17/17 185.0 13.60 15.10
SAM 170317P00190000 P 03/17/17 190.0 14.60 17.00
SAM 170317P00195000 P 03/17/17 195.0 18.10 19.90
SAM 170317P00200000 P 03/17/17 200.0 20.80 22.40
SAM 170317P00210000 P 03/17/17 210.0 26.10 28.90
SAM 170317P00220000 P 03/17/17 220.0 32.80 36.10
SAM 170317P00230000 P 03/17/17 230.0 40.90 44.80
SAM 170317P00240000 P 03/17/17 240.0 49.50 52.70
SAM 170317P00250000 P 03/17/17 250.0 58.50 61.60

OPRA data is delayed 15 minutes.