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 (2017-07-21)Premium Content

Boston Beer Company Inc (SAM)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 170818C00070000 C 08/18/17 70.0 75.70 80.50
SAM 170818C00075000 C 08/18/17 75.0 70.70 75.50
SAM 170818C00080000 C 08/18/17 80.0 66.00 70.50
SAM 170818C00085000 C 08/18/17 85.0 61.00 65.50
SAM 170818C00090000 C 08/18/17 90.0 56.20 60.40
SAM 170818C00095000 C 08/18/17 95.0 51.00 55.50
SAM 170818C00100000 C 08/18/17 100.0 46.10 50.40
SAM 170818C00105000 C 08/18/17 105.0 41.10 45.40
SAM 170818C00110000 C 08/18/17 110.0 36.40 40.30
SAM 170818C00115000 C 08/18/17 115.0 31.00 35.50
SAM 170818C00120000 C 08/18/17 120.0 26.00 30.40
SAM 170818C00125000 C 08/18/17 125.0 21.30 25.40
SAM 170818C00130000 C 08/18/17 130.0 17.50 18.50
SAM 170818C00135000 C 08/18/17 135.0 12.50 13.50
SAM 170818C00140000 C 08/18/17 140.0 7.50 8.50
SAM 170818C00145000 C 08/18/17 145.0 2.65 3.60
SAM 170818C00150000 C 08/18/17 150.0 0.20 0.40
SAM 170818C00155000 C 08/18/17 155.0 0.00 0.05
SAM 170818C00160000 C 08/18/17 160.0 0.00 0.10
SAM 170818C00165000 C 08/18/17 165.0 0.00 1.80
SAM 170818C00170000 C 08/18/17 170.0 0.00 4.40
SAM 170818C00175000 C 08/18/17 175.0 0.00 1.70
SAM 170818C00180000 C 08/18/17 180.0 0.00 4.40
SAM 170818C00185000 C 08/18/17 185.0 0.00 1.70
SAM 170818C00190000 C 08/18/17 190.0 0.00 1.80
SAM 170818C00195000 C 08/18/17 195.0 0.00 0.85
SAM 170818C00200000 C 08/18/17 200.0 0.00 0.85
SAM 170818P00070000 P 08/18/17 70.0 0.00 1.70
SAM 170818P00075000 P 08/18/17 75.0 0.00 1.70
SAM 170818P00080000 P 08/18/17 80.0 0.00 2.70
SAM 170818P00085000 P 08/18/17 85.0 0.00 4.80
SAM 170818P00090000 P 08/18/17 90.0 0.00 2.75
SAM 170818P00095000 P 08/18/17 95.0 0.00 1.35
SAM 170818P00100000 P 08/18/17 100.0 0.00 1.05
SAM 170818P00105000 P 08/18/17 105.0 0.00 1.70
SAM 170818P00110000 P 08/18/17 110.0 0.00 0.75
SAM 170818P00115000 P 08/18/17 115.0 0.00 0.10
SAM 170818P00120000 P 08/18/17 120.0 0.00 0.10
SAM 170818P00125000 P 08/18/17 125.0 0.00 0.05
SAM 170818P00130000 P 08/18/17 130.0 0.00 0.05
SAM 170818P00135000 P 08/18/17 135.0 0.00 0.10
SAM 170818P00140000 P 08/18/17 140.0 0.00 0.30
SAM 170818P00145000 P 08/18/17 145.0 0.05 0.30
SAM 170818P00150000 P 08/18/17 150.0 2.30 2.75
SAM 170818P00155000 P 08/18/17 155.0 6.50 7.70
SAM 170818P00160000 P 08/18/17 160.0 10.00 13.90
SAM 170818P00165000 P 08/18/17 165.0 15.00 18.90
SAM 170818P00170000 P 08/18/17 170.0 20.00 24.50
SAM 170818P00175000 P 08/18/17 175.0 25.00 29.50
SAM 170818P00180000 P 08/18/17 180.0 29.90 33.90
SAM 170818P00185000 P 08/18/17 185.0 34.70 39.50
SAM 170818P00190000 P 08/18/17 190.0 40.00 44.50
SAM 170818P00195000 P 08/18/17 195.0 44.70 48.90
SAM 170818P00200000 P 08/18/17 200.0 50.10 54.50
SAM 170915C00080000 C 09/15/17 80.0 66.00 70.50
SAM 170915C00085000 C 09/15/17 85.0 61.40 65.50
SAM 170915C00090000 C 09/15/17 90.0 56.20 60.50
SAM 170915C00095000 C 09/15/17 95.0 51.00 55.50
SAM 170915C00100000 C 09/15/17 100.0 46.40 50.50
SAM 170915C00105000 C 09/15/17 105.0 41.10 45.50
SAM 170915C00110000 C 09/15/17 110.0 36.00 40.50
SAM 170915C00115000 C 09/15/17 115.0 31.50 35.60
SAM 170915C00120000 C 09/15/17 120.0 26.60 30.60
SAM 170915C00125000 C 09/15/17 125.0 21.70 25.70
SAM 170915C00130000 C 09/15/17 130.0 17.70 21.10
SAM 170915C00135000 C 09/15/17 135.0 13.70 14.60
SAM 170915C00140000 C 09/15/17 140.0 9.60 10.50
SAM 170915C00145000 C 09/15/17 145.0 6.10 6.70
SAM 170915C00150000 C 09/15/17 150.0 3.50 4.00
SAM 170915C00155000 C 09/15/17 155.0 1.80 2.20
SAM 170915C00160000 C 09/15/17 160.0 0.95 1.20
SAM 170915C00165000 C 09/15/17 165.0 0.40 0.65
SAM 170915C00170000 C 09/15/17 170.0 0.15 0.35
SAM 170915C00175000 C 09/15/17 175.0 0.00 0.25
SAM 170915C00180000 C 09/15/17 180.0 0.00 0.15
SAM 170915C00185000 C 09/15/17 185.0 0.00 0.90
SAM 170915C00190000 C 09/15/17 190.0 0.00 4.40
SAM 170915C00195000 C 09/15/17 195.0 0.00 4.40
SAM 170915C00200000 C 09/15/17 200.0 0.00 2.00
SAM 170915C00210000 C 09/15/17 210.0 0.00 1.20
SAM 170915C00220000 C 09/15/17 220.0 0.00 0.25
SAM 170915C00230000 C 09/15/17 230.0 0.00 0.10
SAM 170915P00080000 P 09/15/17 80.0 0.00 0.25
SAM 170915P00085000 P 09/15/17 85.0 0.00 2.80
SAM 170915P00090000 P 09/15/17 90.0 0.00 1.95
SAM 170915P00095000 P 09/15/17 95.0 0.00 0.85
SAM 170915P00100000 P 09/15/17 100.0 0.00 2.05
SAM 170915P00105000 P 09/15/17 105.0 0.00 4.30
SAM 170915P00110000 P 09/15/17 110.0 0.00 0.55
SAM 170915P00115000 P 09/15/17 115.0 0.00 0.20
SAM 170915P00120000 P 09/15/17 120.0 0.15 0.30
SAM 170915P00125000 P 09/15/17 125.0 0.20 0.45
SAM 170915P00130000 P 09/15/17 130.0 0.45 0.70
SAM 170915P00135000 P 09/15/17 135.0 0.90 1.15
SAM 170915P00140000 P 09/15/17 140.0 1.70 2.05
SAM 170915P00145000 P 09/15/17 145.0 3.10 3.70
SAM 170915P00150000 P 09/15/17 150.0 5.40 6.00
SAM 170915P00155000 P 09/15/17 155.0 8.60 9.50
SAM 170915P00160000 P 09/15/17 160.0 12.40 13.40
SAM 170915P00165000 P 09/15/17 165.0 15.60 19.50
SAM 170915P00170000 P 09/15/17 170.0 20.00 24.50
SAM 170915P00175000 P 09/15/17 175.0 24.80 29.50
SAM 170915P00180000 P 09/15/17 180.0 29.90 34.00
SAM 170915P00185000 P 09/15/17 185.0 34.70 39.10
SAM 170915P00190000 P 09/15/17 190.0 39.90 43.80
SAM 170915P00195000 P 09/15/17 195.0 44.60 48.80
SAM 170915P00200000 P 09/15/17 200.0 49.90 54.00
SAM 170915P00210000 P 09/15/17 210.0 59.80 64.50
SAM 170915P00220000 P 09/15/17 220.0 69.50 73.80
SAM 170915P00230000 P 09/15/17 230.0 80.00 83.90
SAM 171215C00085000 C 12/15/17 85.0 61.60 66.00
SAM 171215C00090000 C 12/15/17 90.0 56.60 61.00
SAM 171215C00095000 C 12/15/17 95.0 51.80 56.20
SAM 171215C00100000 C 12/15/17 100.0 47.10 51.50
SAM 171215C00105000 C 12/15/17 105.0 42.00 46.30
SAM 171215C00110000 C 12/15/17 110.0 37.60 41.90
SAM 171215C00115000 C 12/15/17 115.0 32.90 37.30
SAM 171215C00120000 C 12/15/17 120.0 29.90 31.00
SAM 171215C00125000 C 12/15/17 125.0 25.80 26.80
SAM 171215C00130000 C 12/15/17 130.0 21.70 22.90
SAM 171215C00135000 C 12/15/17 135.0 18.10 19.00
SAM 171215C00140000 C 12/15/17 140.0 14.70 15.70
SAM 171215C00145000 C 12/15/17 145.0 11.80 12.70
SAM 171215C00150000 C 12/15/17 150.0 9.20 10.10
SAM 171215C00155000 C 12/15/17 155.0 7.10 7.90
SAM 171215C00160000 C 12/15/17 160.0 5.50 6.20
SAM 171215C00165000 C 12/15/17 165.0 4.10 4.70
SAM 171215C00170000 C 12/15/17 170.0 3.00 3.50
SAM 171215C00175000 C 12/15/17 175.0 2.25 2.75
SAM 171215C00180000 C 12/15/17 180.0 1.60 2.00
SAM 171215C00185000 C 12/15/17 185.0 1.15 1.65
SAM 171215C00190000 C 12/15/17 190.0 0.85 1.20
SAM 171215C00195000 C 12/15/17 195.0 0.65 0.95
SAM 171215C00200000 C 12/15/17 200.0 0.45 0.75
SAM 171215C00210000 C 12/15/17 210.0 0.20 0.50
SAM 171215C00220000 C 12/15/17 220.0 0.00 0.30
SAM 171215P00085000 P 12/15/17 85.0 0.10 0.25
SAM 171215P00090000 P 12/15/17 90.0 0.15 0.35
SAM 171215P00095000 P 12/15/17 95.0 0.30 0.60
SAM 171215P00100000 P 12/15/17 100.0 0.35 0.80
SAM 171215P00105000 P 12/15/17 105.0 0.65 1.00
SAM 171215P00110000 P 12/15/17 110.0 0.90 1.30
SAM 171215P00115000 P 12/15/17 115.0 1.30 1.60
SAM 171215P00120000 P 12/15/17 120.0 1.80 2.15
SAM 171215P00125000 P 12/15/17 125.0 2.55 2.90
SAM 171215P00130000 P 12/15/17 130.0 3.40 4.00
SAM 171215P00135000 P 12/15/17 135.0 4.70 5.40
SAM 171215P00140000 P 12/15/17 140.0 6.20 6.90
SAM 171215P00145000 P 12/15/17 145.0 8.30 8.90
SAM 171215P00150000 P 12/15/17 150.0 10.60 11.50
SAM 171215P00155000 P 12/15/17 155.0 13.40 14.40
SAM 171215P00160000 P 12/15/17 160.0 16.70 17.70
SAM 171215P00165000 P 12/15/17 165.0 20.20 21.30
SAM 171215P00170000 P 12/15/17 170.0 24.10 25.30
SAM 171215P00175000 P 12/15/17 175.0 28.30 29.40
SAM 171215P00180000 P 12/15/17 180.0 32.60 33.80
SAM 171215P00185000 P 12/15/17 185.0 37.20 38.50
SAM 171215P00190000 P 12/15/17 190.0 40.20 44.20
SAM 171215P00195000 P 12/15/17 195.0 45.00 49.90
SAM 171215P00200000 P 12/15/17 200.0 50.00 54.50
SAM 171215P00210000 P 12/15/17 210.0 60.00 64.50
SAM 171215P00220000 P 12/15/17 220.0 70.00 73.90
SAM 180316C00085000 C 03/16/18 85.0 62.00 66.70
SAM 180316C00090000 C 03/16/18 90.0 57.10 62.00
SAM 180316C00095000 C 03/16/18 95.0 52.60 57.40
SAM 180316C00100000 C 03/16/18 100.0 48.30 52.60
SAM 180316C00105000 C 03/16/18 105.0 43.50 48.20
SAM 180316C00110000 C 03/16/18 110.0 40.60 41.90
SAM 180316C00115000 C 03/16/18 115.0 36.40 38.00
SAM 180316C00120000 C 03/16/18 120.0 32.40 33.80
SAM 180316C00125000 C 03/16/18 125.0 28.50 29.90
SAM 180316C00130000 C 03/16/18 130.0 24.90 26.40
SAM 180316C00135000 C 03/16/18 135.0 21.60 23.00
SAM 180316C00140000 C 03/16/18 140.0 18.50 19.60
SAM 180316C00145000 C 03/16/18 145.0 15.70 16.80
SAM 180316C00150000 C 03/16/18 150.0 13.20 14.30
SAM 180316C00155000 C 03/16/18 155.0 11.00 12.00
SAM 180316C00160000 C 03/16/18 160.0 9.10 10.10
SAM 180316C00165000 C 03/16/18 165.0 7.70 8.50
SAM 180316C00170000 C 03/16/18 170.0 6.30 7.10
SAM 180316C00175000 C 03/16/18 175.0 5.10 5.90
SAM 180316C00180000 C 03/16/18 180.0 4.10 4.90
SAM 180316C00185000 C 03/16/18 185.0 3.30 4.10
SAM 180316C00190000 C 03/16/18 190.0 2.60 3.10
SAM 180316C00195000 C 03/16/18 195.0 2.05 2.55
SAM 180316C00200000 C 03/16/18 200.0 1.55 2.30
SAM 180316C00210000 C 03/16/18 210.0 0.95 1.65
SAM 180316C00220000 C 03/16/18 220.0 0.65 1.20
SAM 180316P00085000 P 03/16/18 85.0 0.40 0.75
SAM 180316P00090000 P 03/16/18 90.0 0.65 1.05
SAM 180316P00095000 P 03/16/18 95.0 0.80 1.40
SAM 180316P00100000 P 03/16/18 100.0 1.15 1.80
SAM 180316P00105000 P 03/16/18 105.0 1.55 2.20
SAM 180316P00110000 P 03/16/18 110.0 2.10 2.75
SAM 180316P00115000 P 03/16/18 115.0 2.85 3.60
SAM 180316P00120000 P 03/16/18 120.0 3.70 4.30
SAM 180316P00125000 P 03/16/18 125.0 4.90 5.70
SAM 180316P00130000 P 03/16/18 130.0 6.20 6.70
SAM 180316P00135000 P 03/16/18 135.0 7.70 8.50
SAM 180316P00140000 P 03/16/18 140.0 9.60 10.50
SAM 180316P00145000 P 03/16/18 145.0 11.60 12.40
SAM 180316P00150000 P 03/16/18 150.0 14.10 14.80
SAM 180316P00155000 P 03/16/18 155.0 16.80 17.60
SAM 180316P00160000 P 03/16/18 160.0 19.90 20.70
SAM 180316P00165000 P 03/16/18 165.0 23.20 24.30
SAM 180316P00170000 P 03/16/18 170.0 26.80 28.00
SAM 180316P00175000 P 03/16/18 175.0 30.60 31.90
SAM 180316P00180000 P 03/16/18 180.0 34.60 35.90
SAM 180316P00185000 P 03/16/18 185.0 38.80 40.10
SAM 180316P00190000 P 03/16/18 190.0 43.20 44.50
SAM 180316P00195000 P 03/16/18 195.0 47.70 49.00
SAM 180316P00200000 P 03/16/18 200.0 52.30 53.60
SAM 180316P00210000 P 03/16/18 210.0 60.00 64.40
SAM 180316P00220000 P 03/16/18 220.0 69.70 74.10

OPRA data is delayed 15 minutes.