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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160715C00075000 C 07/15/16 75.0 93.70 97.30
SAM 160715C00080000 C 07/15/16 80.0 88.70 92.30
SAM 160715C00085000 C 07/15/16 85.0 83.70 87.00
SAM 160715C00090000 C 07/15/16 90.0 78.70 82.00
SAM 160715C00095000 C 07/15/16 95.0 73.70 77.00
SAM 160715C00100000 C 07/15/16 100.0 68.70 72.00
SAM 160715C00105000 C 07/15/16 105.0 63.70 66.90
SAM 160715C00110000 C 07/15/16 110.0 58.60 62.10
SAM 160715C00115000 C 07/15/16 115.0 53.70 57.00
SAM 160715C00120000 C 07/15/16 120.0 48.70 52.00
SAM 160715C00125000 C 07/15/16 125.0 43.80 47.00
SAM 160715C00130000 C 07/15/16 130.0 38.70 42.30
SAM 160715C00135000 C 07/15/16 135.0 33.80 37.30
SAM 160715C00140000 C 07/15/16 140.0 28.80 32.00
SAM 160715C00145000 C 07/15/16 145.0 23.70 27.10
SAM 160715C00150000 C 07/15/16 150.0 18.80 22.30
SAM 160715C00155000 C 07/15/16 155.0 13.90 17.20
SAM 160715C00160000 C 07/15/16 160.0 10.60 12.10
SAM 160715C00165000 C 07/15/16 165.0 6.30 7.60
SAM 160715C00170000 C 07/15/16 170.0 3.40 4.00
SAM 160715C00175000 C 07/15/16 175.0 1.30 1.50
SAM 160715C00180000 C 07/15/16 180.0 0.10 0.45
SAM 160715C00185000 C 07/15/16 185.0 0.00 0.25
SAM 160715C00190000 C 07/15/16 190.0 0.00 4.70
SAM 160715C00195000 C 07/15/16 195.0 0.00 4.80
SAM 160715C00200000 C 07/15/16 200.0 0.00 4.80
SAM 160715C00210000 C 07/15/16 210.0 0.00 4.80
SAM 160715C00220000 C 07/15/16 220.0 0.00 4.60
SAM 160715P00075000 P 07/15/16 75.0 0.00 4.70
SAM 160715P00080000 P 07/15/16 80.0 0.00 4.80
SAM 160715P00085000 P 07/15/16 85.0 0.00 4.70
SAM 160715P00090000 P 07/15/16 90.0 0.00 4.80
SAM 160715P00095000 P 07/15/16 95.0 0.00 4.80
SAM 160715P00100000 P 07/15/16 100.0 0.00 4.80
SAM 160715P00105000 P 07/15/16 105.0 0.00 4.80
SAM 160715P00110000 P 07/15/16 110.0 0.00 4.80
SAM 160715P00115000 P 07/15/16 115.0 0.00 4.70
SAM 160715P00120000 P 07/15/16 120.0 0.00 4.70
SAM 160715P00125000 P 07/15/16 125.0 0.00 4.80
SAM 160715P00130000 P 07/15/16 130.0 0.00 4.80
SAM 160715P00135000 P 07/15/16 135.0 0.00 4.80
SAM 160715P00140000 P 07/15/16 140.0 0.00 0.25
SAM 160715P00145000 P 07/15/16 145.0 0.00 0.25
SAM 160715P00150000 P 07/15/16 150.0 0.10 0.30
SAM 160715P00155000 P 07/15/16 155.0 0.20 0.40
SAM 160715P00160000 P 07/15/16 160.0 0.45 0.70
SAM 160715P00165000 P 07/15/16 165.0 1.10 1.40
SAM 160715P00170000 P 07/15/16 170.0 2.45 2.95
SAM 160715P00175000 P 07/15/16 175.0 4.70 5.90
SAM 160715P00180000 P 07/15/16 180.0 8.60 11.60
SAM 160715P00185000 P 07/15/16 185.0 13.30 16.50
SAM 160715P00190000 P 07/15/16 190.0 18.20 21.30
SAM 160715P00195000 P 07/15/16 195.0 23.00 26.40
SAM 160715P00200000 P 07/15/16 200.0 28.10 31.30
SAM 160715P00210000 P 07/15/16 210.0 38.00 41.30
SAM 160715P00220000 P 07/15/16 220.0 48.00 51.30
SAM 160819C00080000 C 08/19/16 80.0 88.80 92.00
SAM 160819C00085000 C 08/19/16 85.0 83.80 87.10
SAM 160819C00090000 C 08/19/16 90.0 78.80 82.10
SAM 160819C00095000 C 08/19/16 95.0 73.70 77.20
SAM 160819C00100000 C 08/19/16 100.0 68.80 72.20
SAM 160819C00105000 C 08/19/16 105.0 63.90 67.30
SAM 160819C00110000 C 08/19/16 110.0 59.00 62.30
SAM 160819C00115000 C 08/19/16 115.0 54.10 57.40
SAM 160819C00120000 C 08/19/16 120.0 49.20 52.50
SAM 160819C00125000 C 08/19/16 125.0 44.30 47.70
SAM 160819C00130000 C 08/19/16 130.0 39.50 44.00
SAM 160819C00135000 C 08/19/16 135.0 34.60 38.30
SAM 160819C00140000 C 08/19/16 140.0 30.00 34.30
SAM 160819C00145000 C 08/19/16 145.0 26.90 28.40
SAM 160819C00150000 C 08/19/16 150.0 22.50 24.30
SAM 160819C00155000 C 08/19/16 155.0 18.40 20.00
SAM 160819C00160000 C 08/19/16 160.0 14.60 16.20
SAM 160819C00165000 C 08/19/16 165.0 11.10 12.20
SAM 160819C00170000 C 08/19/16 170.0 8.20 9.30
SAM 160819C00175000 C 08/19/16 175.0 6.20 6.70
SAM 160819C00180000 C 08/19/16 180.0 4.00 4.70
SAM 160819C00185000 C 08/19/16 185.0 2.55 3.20
SAM 160819C00190000 C 08/19/16 190.0 1.60 2.20
SAM 160819C00195000 C 08/19/16 195.0 0.90 1.30
SAM 160819C00200000 C 08/19/16 200.0 0.45 0.85
SAM 160819C00210000 C 08/19/16 210.0 0.05 0.40
SAM 160819C00220000 C 08/19/16 220.0 0.00 0.25
SAM 160819C00230000 C 08/19/16 230.0 0.00 4.80
SAM 160819P00080000 P 08/19/16 80.0 0.00 4.80
SAM 160819P00085000 P 08/19/16 85.0 0.00 4.80
SAM 160819P00090000 P 08/19/16 90.0 0.00 4.80
SAM 160819P00095000 P 08/19/16 95.0 0.00 4.80
SAM 160819P00100000 P 08/19/16 100.0 0.00 4.80
SAM 160819P00105000 P 08/19/16 105.0 0.05 0.35
SAM 160819P00110000 P 08/19/16 110.0 0.10 0.40
SAM 160819P00115000 P 08/19/16 115.0 0.20 0.50
SAM 160819P00120000 P 08/19/16 120.0 0.30 0.60
SAM 160819P00125000 P 08/19/16 125.0 0.40 0.75
SAM 160819P00130000 P 08/19/16 130.0 0.55 0.95
SAM 160819P00135000 P 08/19/16 135.0 0.80 1.15
SAM 160819P00140000 P 08/19/16 140.0 1.10 1.50
SAM 160819P00145000 P 08/19/16 145.0 1.50 1.95
SAM 160819P00150000 P 08/19/16 150.0 2.10 2.50
SAM 160819P00155000 P 08/19/16 155.0 2.95 3.40
SAM 160819P00160000 P 08/19/16 160.0 3.80 4.60
SAM 160819P00165000 P 08/19/16 165.0 5.50 6.20
SAM 160819P00170000 P 08/19/16 170.0 7.30 8.20
SAM 160819P00175000 P 08/19/16 175.0 9.80 10.80
SAM 160819P00180000 P 08/19/16 180.0 12.90 13.90
SAM 160819P00185000 P 08/19/16 185.0 16.40 17.60
SAM 160819P00190000 P 08/19/16 190.0 20.30 21.60
SAM 160819P00195000 P 08/19/16 195.0 23.90 25.90
SAM 160819P00200000 P 08/19/16 200.0 27.50 31.90
SAM 160819P00210000 P 08/19/16 210.0 38.20 41.50
SAM 160819P00220000 P 08/19/16 220.0 48.10 51.30
SAM 160819P00230000 P 08/19/16 230.0 58.00 61.30
SAM 160916C00085000 C 09/16/16 85.0 83.90 87.10
SAM 160916C00090000 C 09/16/16 90.0 78.90 82.20
SAM 160916C00095000 C 09/16/16 95.0 74.00 77.30
SAM 160916C00100000 C 09/16/16 100.0 69.00 72.40
SAM 160916C00105000 C 09/16/16 105.0 64.10 67.40
SAM 160916C00110000 C 09/16/16 110.0 59.20 62.50
SAM 160916C00115000 C 09/16/16 115.0 54.30 57.60
SAM 160916C00120000 C 09/16/16 120.0 49.40 52.80
SAM 160916C00125000 C 09/16/16 125.0 44.60 48.00
SAM 160916C00130000 C 09/16/16 130.0 40.00 43.20
SAM 160916C00135000 C 09/16/16 135.0 35.30 38.60
SAM 160916C00140000 C 09/16/16 140.0 32.00 34.10
SAM 160916C00145000 C 09/16/16 145.0 27.60 29.60
SAM 160916C00150000 C 09/16/16 150.0 23.40 25.10
SAM 160916C00155000 C 09/16/16 155.0 19.40 20.70
SAM 160916C00160000 C 09/16/16 160.0 15.90 17.00
SAM 160916C00165000 C 09/16/16 165.0 12.80 13.50
SAM 160916C00170000 C 09/16/16 170.0 9.60 10.50
SAM 160916C00175000 C 09/16/16 175.0 7.50 8.10
SAM 160916C00180000 C 09/16/16 180.0 5.40 5.90
SAM 160916C00185000 C 09/16/16 185.0 3.60 4.40
SAM 160916C00190000 C 09/16/16 190.0 2.75 3.00
SAM 160916C00195000 C 09/16/16 195.0 1.65 2.15
SAM 160916C00200000 C 09/16/16 200.0 1.00 1.50
SAM 160916C00210000 C 09/16/16 210.0 0.35 0.80
SAM 160916C00220000 C 09/16/16 220.0 0.05 0.40
SAM 160916C00230000 C 09/16/16 230.0 0.00 0.25
SAM 160916C00240000 C 09/16/16 240.0 0.00 4.80
SAM 160916C00250000 C 09/16/16 250.0 0.00 4.90
SAM 160916C00260000 C 09/16/16 260.0 0.00 0.05
SAM 160916C00270000 C 09/16/16 270.0 0.00 4.70
SAM 160916C00280000 C 09/16/16 280.0 0.00 4.70
SAM 160916C00290000 C 09/16/16 290.0 0.00 4.70
SAM 160916C00300000 C 09/16/16 300.0 0.00 4.80
SAM 160916P00085000 P 09/16/16 85.0 0.00 4.80
SAM 160916P00090000 P 09/16/16 90.0 0.00 0.50
SAM 160916P00095000 P 09/16/16 95.0 0.05 0.35
SAM 160916P00100000 P 09/16/16 100.0 0.10 0.40
SAM 160916P00105000 P 09/16/16 105.0 0.15 0.50
SAM 160916P00110000 P 09/16/16 110.0 0.20 0.60
SAM 160916P00115000 P 09/16/16 115.0 0.30 0.70
SAM 160916P00120000 P 09/16/16 120.0 0.45 0.85
SAM 160916P00125000 P 09/16/16 125.0 0.65 1.05
SAM 160916P00130000 P 09/16/16 130.0 0.95 1.30
SAM 160916P00135000 P 09/16/16 135.0 1.15 1.65
SAM 160916P00140000 P 09/16/16 140.0 1.65 2.10
SAM 160916P00145000 P 09/16/16 145.0 2.15 2.65
SAM 160916P00150000 P 09/16/16 150.0 2.90 3.50
SAM 160916P00155000 P 09/16/16 155.0 3.90 4.40
SAM 160916P00160000 P 09/16/16 160.0 5.10 5.80
SAM 160916P00165000 P 09/16/16 165.0 6.60 7.30
SAM 160916P00170000 P 09/16/16 170.0 8.70 9.50
SAM 160916P00175000 P 09/16/16 175.0 11.20 11.80
SAM 160916P00180000 P 09/16/16 180.0 14.20 15.20
SAM 160916P00185000 P 09/16/16 185.0 17.40 18.60
SAM 160916P00190000 P 09/16/16 190.0 20.70 22.50
SAM 160916P00195000 P 09/16/16 195.0 25.30 26.70
SAM 160916P00200000 P 09/16/16 200.0 29.20 31.10
SAM 160916P00210000 P 09/16/16 210.0 38.50 41.70
SAM 160916P00220000 P 09/16/16 220.0 48.10 51.60
SAM 160916P00230000 P 09/16/16 230.0 58.00 61.50
SAM 160916P00240000 P 09/16/16 240.0 68.00 71.30
SAM 160916P00250000 P 09/16/16 250.0 78.00 81.30
SAM 160916P00260000 P 09/16/16 260.0 88.00 91.30
SAM 160916P00270000 P 09/16/16 270.0 98.00 101.40
SAM 160916P00280000 P 09/16/16 280.0 108.00 111.40
SAM 160916P00290000 P 09/16/16 290.0 118.00 121.30
SAM 160916P00300000 P 09/16/16 300.0 128.00 131.30
SAM 161216C00080000 C 12/16/16 80.0 89.30 92.80
SAM 161216C00085000 C 12/16/16 85.0 84.40 88.00
SAM 161216C00090000 C 12/16/16 90.0 79.50 83.00
SAM 161216C00095000 C 12/16/16 95.0 74.70 78.10
SAM 161216C00100000 C 12/16/16 100.0 69.80 73.30
SAM 161216C00105000 C 12/16/16 105.0 65.00 69.20
SAM 161216C00110000 C 12/16/16 110.0 60.30 64.00
SAM 161216C00115000 C 12/16/16 115.0 55.70 59.10
SAM 161216C00120000 C 12/16/16 120.0 51.10 54.40
SAM 161216C00125000 C 12/16/16 125.0 46.40 50.70
SAM 161216C00130000 C 12/16/16 130.0 43.30 44.90
SAM 161216C00135000 C 12/16/16 135.0 39.00 40.60
SAM 161216C00140000 C 12/16/16 140.0 34.90 36.70
SAM 161216C00145000 C 12/16/16 145.0 30.90 32.40
SAM 161216C00150000 C 12/16/16 150.0 27.10 28.90
SAM 161216C00155000 C 12/16/16 155.0 23.50 25.00
SAM 161216C00160000 C 12/16/16 160.0 20.20 21.60
SAM 161216C00165000 C 12/16/16 165.0 17.20 18.40
SAM 161216C00170000 C 12/16/16 170.0 14.40 15.80
SAM 161216C00175000 C 12/16/16 175.0 12.00 13.20
SAM 161216C00180000 C 12/16/16 180.0 9.80 11.00
SAM 161216C00185000 C 12/16/16 185.0 7.90 9.20
SAM 161216C00190000 C 12/16/16 190.0 6.30 7.30
SAM 161216C00195000 C 12/16/16 195.0 4.90 5.70
SAM 161216C00200000 C 12/16/16 200.0 3.80 4.60
SAM 161216C00210000 C 12/16/16 210.0 2.15 2.85
SAM 161216C00220000 C 12/16/16 220.0 1.15 1.85
SAM 161216C00230000 C 12/16/16 230.0 0.55 1.20
SAM 161216C00240000 C 12/16/16 240.0 0.20 0.80
SAM 161216C00250000 C 12/16/16 250.0 0.00 0.50
SAM 161216C00260000 C 12/16/16 260.0 0.00 0.35
SAM 161216P00080000 P 12/16/16 80.0 0.30 0.50
SAM 161216P00085000 P 12/16/16 85.0 0.25 0.70
SAM 161216P00090000 P 12/16/16 90.0 0.55 0.85
SAM 161216P00095000 P 12/16/16 95.0 0.45 1.00
SAM 161216P00100000 P 12/16/16 100.0 0.60 1.20
SAM 161216P00105000 P 12/16/16 105.0 0.80 1.40
SAM 161216P00110000 P 12/16/16 110.0 1.15 1.65
SAM 161216P00115000 P 12/16/16 115.0 1.30 1.95
SAM 161216P00120000 P 12/16/16 120.0 1.65 2.35
SAM 161216P00125000 P 12/16/16 125.0 2.05 2.80
SAM 161216P00130000 P 12/16/16 130.0 2.60 3.40
SAM 161216P00135000 P 12/16/16 135.0 3.30 4.00
SAM 161216P00140000 P 12/16/16 140.0 4.10 4.90
SAM 161216P00145000 P 12/16/16 145.0 5.20 5.90
SAM 161216P00150000 P 12/16/16 150.0 6.30 7.10
SAM 161216P00155000 P 12/16/16 155.0 7.70 8.50
SAM 161216P00160000 P 12/16/16 160.0 9.40 10.10
SAM 161216P00165000 P 12/16/16 165.0 11.30 12.10
SAM 161216P00170000 P 12/16/16 170.0 13.50 14.30
SAM 161216P00175000 P 12/16/16 175.0 15.90 16.80
SAM 161216P00180000 P 12/16/16 180.0 18.70 19.60
SAM 161216P00185000 P 12/16/16 185.0 21.80 22.80
SAM 161216P00190000 P 12/16/16 190.0 24.70 26.20
SAM 161216P00195000 P 12/16/16 195.0 28.30 29.80
SAM 161216P00200000 P 12/16/16 200.0 32.20 33.70
SAM 161216P00210000 P 12/16/16 210.0 40.00 42.10
SAM 161216P00220000 P 12/16/16 220.0 49.20 51.10
SAM 161216P00230000 P 12/16/16 230.0 58.50 61.80
SAM 161216P00240000 P 12/16/16 240.0 68.20 71.50
SAM 161216P00250000 P 12/16/16 250.0 77.00 81.30
SAM 161216P00260000 P 12/16/16 260.0 88.00 91.30

OPRA data is delayed 15 minutes.