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 May 31 2016 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160617C00110000 C 06/17/16 110.0 43.80 47.30
SAM 160617C00115000 C 06/17/16 115.0 38.80 42.30
SAM 160617C00120000 C 06/17/16 120.0 34.00 37.30
SAM 160617C00125000 C 06/17/16 125.0 28.60 32.10
SAM 160617C00130000 C 06/17/16 130.0 23.90 27.40
SAM 160617C00135000 C 06/17/16 135.0 18.70 22.40
SAM 160617C00140000 C 06/17/16 140.0 14.90 17.20
SAM 160617C00145000 C 06/17/16 145.0 10.50 11.70
SAM 160617C00150000 C 06/17/16 150.0 6.50 7.60
SAM 160617C00155000 C 06/17/16 155.0 3.60 4.20
SAM 160617C00160000 C 06/17/16 160.0 1.70 2.05
SAM 160617C00165000 C 06/17/16 165.0 0.65 0.85
SAM 160617C00170000 C 06/17/16 170.0 0.15 0.35
SAM 160617C00175000 C 06/17/16 175.0 0.00 0.25
SAM 160617C00180000 C 06/17/16 180.0 0.00 0.25
SAM 160617C00185000 C 06/17/16 185.0 0.00 0.95
SAM 160617C00190000 C 06/17/16 190.0 0.00 1.70
SAM 160617C00195000 C 06/17/16 195.0 0.00 0.80
SAM 160617C00200000 C 06/17/16 200.0 0.00 1.30
SAM 160617C00210000 C 06/17/16 210.0 0.00 0.80
SAM 160617C00220000 C 06/17/16 220.0 0.00 1.30
SAM 160617C00230000 C 06/17/16 230.0 0.00 4.80
SAM 160617C00240000 C 06/17/16 240.0 0.00 0.80
SAM 160617C00250000 C 06/17/16 250.0 0.00 4.80
SAM 160617C00260000 C 06/17/16 260.0 0.00 0.80
SAM 160617C00270000 C 06/17/16 270.0 0.00 1.65
SAM 160617C00280000 C 06/17/16 280.0 0.00 4.80
SAM 160617C00290000 C 06/17/16 290.0 0.00 0.80
SAM 160617C00300000 C 06/17/16 300.0 0.00 1.30
SAM 160617C00310000 C 06/17/16 310.0 0.00 4.90
SAM 160617C00320000 C 06/17/16 320.0 0.00 1.65
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 0.00 0.15
SAM 160617P00115000 P 06/17/16 115.0 0.00 0.90
SAM 160617P00120000 P 06/17/16 120.0 0.00 0.25
SAM 160617P00125000 P 06/17/16 125.0 0.00 0.25
SAM 160617P00130000 P 06/17/16 130.0 0.10 0.30
SAM 160617P00135000 P 06/17/16 135.0 0.25 0.50
SAM 160617P00140000 P 06/17/16 140.0 0.45 0.65
SAM 160617P00145000 P 06/17/16 145.0 0.90 1.30
SAM 160617P00150000 P 06/17/16 150.0 2.00 2.35
SAM 160617P00155000 P 06/17/16 155.0 3.80 4.40
SAM 160617P00160000 P 06/17/16 160.0 6.60 7.60
SAM 160617P00165000 P 06/17/16 165.0 10.00 11.60
SAM 160617P00170000 P 06/17/16 170.0 13.30 16.70
SAM 160617P00175000 P 06/17/16 175.0 17.80 21.40
SAM 160617P00180000 P 06/17/16 180.0 23.10 26.20
SAM 160617P00185000 P 06/17/16 185.0 28.10 31.40
SAM 160617P00190000 P 06/17/16 190.0 33.00 36.40
SAM 160617P00195000 P 06/17/16 195.0 38.00 41.60
SAM 160617P00200000 P 06/17/16 200.0 43.20 46.20
SAM 160617P00210000 P 06/17/16 210.0 53.20 56.20
SAM 160617P00220000 P 06/17/16 220.0 63.20 66.20
SAM 160617P00230000 P 06/17/16 230.0 73.10 76.80
SAM 160617P00240000 P 06/17/16 240.0 83.20 86.80
SAM 160617P00250000 P 06/17/16 250.0 93.10 97.30
SAM 160617P00260000 P 06/17/16 260.0 103.00 106.60
SAM 160617P00270000 P 06/17/16 270.0 113.00 116.40
SAM 160617P00280000 P 06/17/16 280.0 123.20 126.20
SAM 160617P00290000 P 06/17/16 290.0 132.90 136.40
SAM 160617P00300000 P 06/17/16 300.0 142.90 146.40
SAM 160617P00310000 P 06/17/16 310.0 153.20 156.20
SAM 160617P00320000 P 06/17/16 320.0 162.90 166.50
SAM 160617P00330000 P 06/17/16 330.0 173.20 176.20
SAM 160617P00340000 P 06/17/16 340.0 182.90 187.50
SAM 160617P00350000 P 06/17/16 350.0 192.90 197.50
SAM 160617P00360000 P 06/17/16 360.0 202.90 207.30
SAM 160617P00370000 P 06/17/16 370.0 212.90 217.30
SAM 160715C00075000 C 07/15/16 75.0 78.90 82.10
SAM 160715C00080000 C 07/15/16 80.0 73.50 76.90
SAM 160715C00085000 C 07/15/16 85.0 68.90 71.90
SAM 160715C00090000 C 07/15/16 90.0 64.00 67.10
SAM 160715C00095000 C 07/15/16 95.0 59.00 62.20
SAM 160715C00100000 C 07/15/16 100.0 54.00 57.40
SAM 160715C00105000 C 07/15/16 105.0 49.00 52.20
SAM 160715C00110000 C 07/15/16 110.0 44.10 47.20
SAM 160715C00115000 C 07/15/16 115.0 39.10 42.50
SAM 160715C00120000 C 07/15/16 120.0 34.20 37.60
SAM 160715C00125000 C 07/15/16 125.0 29.60 32.70
SAM 160715C00130000 C 07/15/16 130.0 24.60 27.80
SAM 160715C00135000 C 07/15/16 135.0 20.20 23.20
SAM 160715C00140000 C 07/15/16 140.0 15.80 19.00
SAM 160715C00145000 C 07/15/16 145.0 12.10 14.90
SAM 160715C00150000 C 07/15/16 150.0 8.80 9.70
SAM 160715C00155000 C 07/15/16 155.0 5.70 6.70
SAM 160715C00160000 C 07/15/16 160.0 3.50 4.50
SAM 160715C00165000 C 07/15/16 165.0 2.20 2.75
SAM 160715C00170000 C 07/15/16 170.0 1.20 2.45
SAM 160715C00175000 C 07/15/16 175.0 0.60 1.80
SAM 160715C00180000 C 07/15/16 180.0 0.30 1.30
SAM 160715C00185000 C 07/15/16 185.0 0.00 2.15
SAM 160715C00190000 C 07/15/16 190.0 0.00 1.95
SAM 160715C00195000 C 07/15/16 195.0 0.00 1.85
SAM 160715C00200000 C 07/15/16 200.0 0.00 1.75
SAM 160715C00210000 C 07/15/16 210.0 0.00 1.70
SAM 160715C00220000 C 07/15/16 220.0 0.00 1.70
SAM 160715P00075000 P 07/15/16 75.0 0.00 0.85
SAM 160715P00080000 P 07/15/16 80.0 0.00 1.65
SAM 160715P00085000 P 07/15/16 85.0 0.00 1.65
SAM 160715P00090000 P 07/15/16 90.0 0.00 1.70
SAM 160715P00095000 P 07/15/16 95.0 0.00 1.75
SAM 160715P00100000 P 07/15/16 100.0 0.00 1.30
SAM 160715P00105000 P 07/15/16 105.0 0.00 1.75
SAM 160715P00110000 P 07/15/16 110.0 0.00 1.75
SAM 160715P00115000 P 07/15/16 115.0 0.00 1.35
SAM 160715P00120000 P 07/15/16 120.0 0.00 1.90
SAM 160715P00125000 P 07/15/16 125.0 0.10 0.90
SAM 160715P00130000 P 07/15/16 130.0 0.25 1.10
SAM 160715P00135000 P 07/15/16 135.0 0.45 1.45
SAM 160715P00140000 P 07/15/16 140.0 1.55 1.95
SAM 160715P00145000 P 07/15/16 145.0 2.40 2.95
SAM 160715P00150000 P 07/15/16 150.0 3.70 4.70
SAM 160715P00155000 P 07/15/16 155.0 5.60 6.70
SAM 160715P00160000 P 07/15/16 160.0 8.40 9.30
SAM 160715P00165000 P 07/15/16 165.0 11.10 13.30
SAM 160715P00170000 P 07/15/16 170.0 14.50 17.80
SAM 160715P00175000 P 07/15/16 175.0 19.00 22.20
SAM 160715P00180000 P 07/15/16 180.0 23.30 26.90
SAM 160715P00185000 P 07/15/16 185.0 28.10 31.70
SAM 160715P00190000 P 07/15/16 190.0 33.30 36.60
SAM 160715P00195000 P 07/15/16 195.0 38.10 41.70
SAM 160715P00200000 P 07/15/16 200.0 43.30 46.60
SAM 160715P00210000 P 07/15/16 210.0 53.10 56.30
SAM 160715P00220000 P 07/15/16 220.0 63.10 66.50
SAM 160916C00085000 C 09/16/16 85.0 69.10 72.60
SAM 160916C00090000 C 09/16/16 90.0 64.10 67.30
SAM 160916C00095000 C 09/16/16 95.0 59.20 62.80
SAM 160916C00100000 C 09/16/16 100.0 54.30 57.90
SAM 160916C00105000 C 09/16/16 105.0 49.70 52.90
SAM 160916C00110000 C 09/16/16 110.0 44.70 48.10
SAM 160916C00115000 C 09/16/16 115.0 40.50 43.50
SAM 160916C00120000 C 09/16/16 120.0 36.10 37.80
SAM 160916C00125000 C 09/16/16 125.0 31.40 33.40
SAM 160916C00130000 C 09/16/16 130.0 27.20 29.10
SAM 160916C00135000 C 09/16/16 135.0 23.40 25.00
SAM 160916C00140000 C 09/16/16 140.0 19.50 21.10
SAM 160916C00145000 C 09/16/16 145.0 16.30 17.60
SAM 160916C00150000 C 09/16/16 150.0 13.20 14.40
SAM 160916C00155000 C 09/16/16 155.0 10.50 11.50
SAM 160916C00160000 C 09/16/16 160.0 8.30 9.10
SAM 160916C00165000 C 09/16/16 165.0 6.30 7.10
SAM 160916C00170000 C 09/16/16 170.0 4.70 5.50
SAM 160916C00175000 C 09/16/16 175.0 3.40 4.20
SAM 160916C00180000 C 09/16/16 180.0 2.45 3.10
SAM 160916C00185000 C 09/16/16 185.0 1.90 2.35
SAM 160916C00190000 C 09/16/16 190.0 1.25 1.75
SAM 160916C00195000 C 09/16/16 195.0 0.95 1.35
SAM 160916C00200000 C 09/16/16 200.0 0.60 0.90
SAM 160916C00210000 C 09/16/16 210.0 0.25 0.45
SAM 160916C00220000 C 09/16/16 220.0 0.05 0.25
SAM 160916C00230000 C 09/16/16 230.0 0.00 0.25
SAM 160916C00240000 C 09/16/16 240.0 0.00 4.90
SAM 160916C00250000 C 09/16/16 250.0 0.00 1.50
SAM 160916C00260000 C 09/16/16 260.0 0.00 1.50
SAM 160916C00270000 C 09/16/16 270.0 0.00 4.80
SAM 160916C00280000 C 09/16/16 280.0 0.00 2.00
SAM 160916C00290000 C 09/16/16 290.0 0.00 1.80
SAM 160916C00300000 C 09/16/16 300.0 0.00 1.50
SAM 160916P00085000 P 09/16/16 85.0 0.15 0.45
SAM 160916P00090000 P 09/16/16 90.0 0.20 0.55
SAM 160916P00095000 P 09/16/16 95.0 0.30 0.70
SAM 160916P00100000 P 09/16/16 100.0 0.45 0.70
SAM 160916P00105000 P 09/16/16 105.0 0.65 1.05
SAM 160916P00110000 P 09/16/16 110.0 0.85 1.25
SAM 160916P00115000 P 09/16/16 115.0 1.15 1.50
SAM 160916P00120000 P 09/16/16 120.0 1.55 1.95
SAM 160916P00125000 P 09/16/16 125.0 2.10 2.50
SAM 160916P00130000 P 09/16/16 130.0 2.80 3.30
SAM 160916P00135000 P 09/16/16 135.0 3.70 4.20
SAM 160916P00140000 P 09/16/16 140.0 4.80 5.40
SAM 160916P00145000 P 09/16/16 145.0 6.30 7.10
SAM 160916P00150000 P 09/16/16 150.0 8.50 8.90
SAM 160916P00155000 P 09/16/16 155.0 10.30 11.30
SAM 160916P00160000 P 09/16/16 160.0 12.80 13.90
SAM 160916P00165000 P 09/16/16 165.0 15.80 17.10
SAM 160916P00170000 P 09/16/16 170.0 19.20 20.50
SAM 160916P00175000 P 09/16/16 175.0 22.90 24.50
SAM 160916P00180000 P 09/16/16 180.0 26.90 28.60
SAM 160916P00185000 P 09/16/16 185.0 31.10 32.60
SAM 160916P00190000 P 09/16/16 190.0 35.50 36.80
SAM 160916P00195000 P 09/16/16 195.0 38.80 42.20
SAM 160916P00200000 P 09/16/16 200.0 43.60 47.10
SAM 160916P00210000 P 09/16/16 210.0 53.20 56.70
SAM 160916P00220000 P 09/16/16 220.0 63.20 67.30
SAM 160916P00230000 P 09/16/16 230.0 73.00 76.80
SAM 160916P00240000 P 09/16/16 240.0 83.00 86.60
SAM 160916P00250000 P 09/16/16 250.0 93.20 97.30
SAM 160916P00260000 P 09/16/16 260.0 103.00 106.70
SAM 160916P00270000 P 09/16/16 270.0 113.00 116.70
SAM 160916P00280000 P 09/16/16 280.0 123.00 126.80
SAM 160916P00290000 P 09/16/16 290.0 132.90 136.20
SAM 160916P00300000 P 09/16/16 300.0 142.80 146.20
SAM 161216C00080000 C 12/16/16 80.0 73.90 78.00
SAM 161216C00085000 C 12/16/16 85.0 69.20 73.30
SAM 161216C00090000 C 12/16/16 90.0 64.20 68.40
SAM 161216C00095000 C 12/16/16 95.0 60.30 63.70
SAM 161216C00100000 C 12/16/16 100.0 55.40 59.00
SAM 161216C00105000 C 12/16/16 105.0 50.80 54.40
SAM 161216C00110000 C 12/16/16 110.0 46.70 48.70
SAM 161216C00115000 C 12/16/16 115.0 42.30 44.40
SAM 161216C00120000 C 12/16/16 120.0 38.60 40.10
SAM 161216C00125000 C 12/16/16 125.0 34.10 36.00
SAM 161216C00130000 C 12/16/16 130.0 30.70 32.10
SAM 161216C00135000 C 12/16/16 135.0 27.00 28.40
SAM 161216C00140000 C 12/16/16 140.0 23.50 24.90
SAM 161216C00145000 C 12/16/16 145.0 20.40 21.60
SAM 161216C00150000 C 12/16/16 150.0 17.40 18.60
SAM 161216C00155000 C 12/16/16 155.0 14.70 15.90
SAM 161216C00160000 C 12/16/16 160.0 12.70 13.50
SAM 161216C00165000 C 12/16/16 165.0 10.20 11.30
SAM 161216C00170000 C 12/16/16 170.0 8.70 9.50
SAM 161216C00175000 C 12/16/16 175.0 6.90 7.90
SAM 161216C00180000 C 12/16/16 180.0 5.80 6.50
SAM 161216C00185000 C 12/16/16 185.0 4.60 5.30
SAM 161216C00190000 C 12/16/16 190.0 3.60 4.40
SAM 161216C00195000 C 12/16/16 195.0 2.85 3.50
SAM 161216C00200000 C 12/16/16 200.0 2.30 2.85
SAM 161216C00210000 C 12/16/16 210.0 1.25 1.90
SAM 161216C00220000 C 12/16/16 220.0 0.75 1.30
SAM 161216C00230000 C 12/16/16 230.0 0.35 0.90
SAM 161216C00240000 C 12/16/16 240.0 0.10 0.60
SAM 161216C00250000 C 12/16/16 250.0 0.00 0.45
SAM 161216C00260000 C 12/16/16 260.0 0.00 0.35
SAM 161216P00080000 P 12/16/16 80.0 0.55 1.40
SAM 161216P00085000 P 12/16/16 85.0 0.00 4.60
SAM 161216P00090000 P 12/16/16 90.0 0.80 1.30
SAM 161216P00095000 P 12/16/16 95.0 1.05 1.60
SAM 161216P00100000 P 12/16/16 100.0 1.35 1.90
SAM 161216P00105000 P 12/16/16 105.0 1.70 2.25
SAM 161216P00110000 P 12/16/16 110.0 2.20 2.75
SAM 161216P00115000 P 12/16/16 115.0 2.95 3.40
SAM 161216P00120000 P 12/16/16 120.0 3.50 4.40
SAM 161216P00125000 P 12/16/16 125.0 4.40 5.00
SAM 161216P00130000 P 12/16/16 130.0 5.50 6.20
SAM 161216P00135000 P 12/16/16 135.0 6.70 7.50
SAM 161216P00140000 P 12/16/16 140.0 8.20 9.00
SAM 161216P00145000 P 12/16/16 145.0 9.90 11.00
SAM 161216P00150000 P 12/16/16 150.0 11.90 12.90
SAM 161216P00155000 P 12/16/16 155.0 14.20 15.50
SAM 161216P00160000 P 12/16/16 160.0 16.80 18.00
SAM 161216P00165000 P 12/16/16 165.0 19.60 20.70
SAM 161216P00170000 P 12/16/16 170.0 22.70 23.90
SAM 161216P00175000 P 12/16/16 175.0 26.10 27.20
SAM 161216P00180000 P 12/16/16 180.0 29.70 31.40
SAM 161216P00185000 P 12/16/16 185.0 33.50 34.80
SAM 161216P00190000 P 12/16/16 190.0 37.60 38.90
SAM 161216P00195000 P 12/16/16 195.0 41.80 43.70
SAM 161216P00200000 P 12/16/16 200.0 46.10 48.10
SAM 161216P00210000 P 12/16/16 210.0 54.30 57.50
SAM 161216P00220000 P 12/16/16 220.0 63.60 67.20
SAM 161216P00230000 P 12/16/16 230.0 73.00 76.50
SAM 161216P00240000 P 12/16/16 240.0 82.90 86.40
SAM 161216P00250000 P 12/16/16 250.0 92.90 96.80
SAM 161216P00260000 P 12/16/16 260.0 102.90 106.50

OPRA data is delayed 15 minutes.