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 (2015-04-24)Premium Content

Boston Beer Company Inc (SAM)
As of May 6 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150515C00170000 C 05/15/15 170.0 81.80 85.10
SAM 150515C00175000 C 05/15/15 175.0 76.80 80.10
SAM 150515C00180000 C 05/15/15 180.0 71.80 75.10
SAM 150515C00185000 C 05/15/15 185.0 66.70 70.20
SAM 150515C00190000 C 05/15/15 190.0 61.90 64.80
SAM 150515C00195000 C 05/15/15 195.0 56.70 59.90
SAM 150515C00200000 C 05/15/15 200.0 51.70 55.00
SAM 150515C00210000 C 05/15/15 210.0 41.90 44.90
SAM 150515C00220000 C 05/15/15 220.0 31.70 35.00
SAM 150515C00230000 C 05/15/15 230.0 22.00 25.10
SAM 150515C00240000 C 05/15/15 240.0 13.30 15.30
SAM 150515C00250000 C 05/15/15 250.0 5.90 7.20
SAM 150515C00260000 C 05/15/15 260.0 1.75 2.40
SAM 150515C00270000 C 05/15/15 270.0 0.35 0.60
SAM 150515C00280000 C 05/15/15 280.0 0.00 0.25
SAM 150515C00290000 C 05/15/15 290.0 0.00 0.10
SAM 150515C00300000 C 05/15/15 300.0 0.00 0.10
SAM 150515C00310000 C 05/15/15 310.0 0.00 0.25
SAM 150515C00320000 C 05/15/15 320.0 0.00 0.25
SAM 150515C00330000 C 05/15/15 330.0 0.00 0.25
SAM 150515C00340000 C 05/15/15 340.0 0.00 0.25
SAM 150515C00350000 C 05/15/15 350.0 0.00 0.25
SAM 150515C00360000 C 05/15/15 360.0 0.00 0.25
SAM 150515C00370000 C 05/15/15 370.0 0.00 0.25
SAM 150515C00380000 C 05/15/15 380.0 0.00 0.25
SAM 150515P00170000 P 05/15/15 170.0 0.00 0.25
SAM 150515P00175000 P 05/15/15 175.0 0.00 0.25
SAM 150515P00180000 P 05/15/15 180.0 0.00 0.25
SAM 150515P00185000 P 05/15/15 185.0 0.00 0.25
SAM 150515P00190000 P 05/15/15 190.0 0.00 0.25
SAM 150515P00195000 P 05/15/15 195.0 0.00 0.25
SAM 150515P00200000 P 05/15/15 200.0 0.00 0.25
SAM 150515P00210000 P 05/15/15 210.0 0.00 0.25
SAM 150515P00220000 P 05/15/15 220.0 0.00 0.15
SAM 150515P00230000 P 05/15/15 230.0 0.00 0.25
SAM 150515P00240000 P 05/15/15 240.0 0.55 0.90
SAM 150515P00250000 P 05/15/15 250.0 2.60 3.30
SAM 150515P00260000 P 05/15/15 260.0 7.80 9.30
SAM 150515P00270000 P 05/15/15 270.0 15.60 17.50
SAM 150515P00280000 P 05/15/15 280.0 25.20 28.50
SAM 150515P00290000 P 05/15/15 290.0 35.00 38.20
SAM 150515P00300000 P 05/15/15 300.0 45.00 48.20
SAM 150515P00310000 P 05/15/15 310.0 54.90 58.20
SAM 150515P00320000 P 05/15/15 320.0 65.00 68.40
SAM 150515P00330000 P 05/15/15 330.0 75.10 78.20
SAM 150515P00340000 P 05/15/15 340.0 85.10 88.20
SAM 150515P00350000 P 05/15/15 350.0 95.00 98.40
SAM 150515P00360000 P 05/15/15 360.0 105.00 108.40
SAM 150515P00370000 P 05/15/15 370.0 115.00 118.40
SAM 150515P00380000 P 05/15/15 380.0 125.10 128.30
SAM 150619C00150000 C 06/19/15 150.0 101.70 105.10
SAM 150619C00155000 C 06/19/15 155.0 96.80 100.10
SAM 150619C00160000 C 06/19/15 160.0 91.70 95.10
SAM 150619C00165000 C 06/19/15 165.0 86.70 90.00
SAM 150619C00170000 C 06/19/15 170.0 81.70 85.10
SAM 150619C00175000 C 06/19/15 175.0 76.90 80.00
SAM 150619C00180000 C 06/19/15 180.0 71.80 75.00
SAM 150619C00185000 C 06/19/15 185.0 66.90 70.10
SAM 150619C00190000 C 06/19/15 190.0 61.90 65.10
SAM 150619C00195000 C 06/19/15 195.0 56.90 60.30
SAM 150619C00200000 C 06/19/15 200.0 52.10 55.20
SAM 150619C00210000 C 06/19/15 210.0 42.20 45.60
SAM 150619C00220000 C 06/19/15 220.0 32.80 35.90
SAM 150619C00230000 C 06/19/15 230.0 24.70 26.50
SAM 150619C00240000 C 06/19/15 240.0 16.90 18.30
SAM 150619C00250000 C 06/19/15 250.0 10.40 11.70
SAM 150619C00260000 C 06/19/15 260.0 5.90 7.00
SAM 150619C00270000 C 06/19/15 270.0 3.10 3.90
SAM 150619C00280000 C 06/19/15 280.0 1.40 1.90
SAM 150619C00290000 C 06/19/15 290.0 0.65 0.95
SAM 150619C00300000 C 06/19/15 300.0 0.25 0.50
SAM 150619C00310000 C 06/19/15 310.0 0.00 0.35
SAM 150619C00320000 C 06/19/15 320.0 0.00 0.25
SAM 150619C00330000 C 06/19/15 330.0 0.00 0.25
SAM 150619C00340000 C 06/19/15 340.0 0.00 0.25
SAM 150619C00350000 C 06/19/15 350.0 0.00 0.25
SAM 150619C00360000 C 06/19/15 360.0 0.00 0.25
SAM 150619C00370000 C 06/19/15 370.0 0.00 0.25
SAM 150619C00380000 C 06/19/15 380.0 0.00 0.25
SAM 150619C00390000 C 06/19/15 390.0 0.00 0.25
SAM 150619P00150000 P 06/19/15 150.0 0.00 0.25
SAM 150619P00155000 P 06/19/15 155.0 0.00 0.25
SAM 150619P00160000 P 06/19/15 160.0 0.00 0.25
SAM 150619P00165000 P 06/19/15 165.0 0.00 0.25
SAM 150619P00170000 P 06/19/15 170.0 0.00 0.25
SAM 150619P00175000 P 06/19/15 175.0 0.00 0.25
SAM 150619P00180000 P 06/19/15 180.0 0.00 0.25
SAM 150619P00185000 P 06/19/15 185.0 0.00 0.25
SAM 150619P00190000 P 06/19/15 190.0 0.00 0.25
SAM 150619P00195000 P 06/19/15 195.0 0.00 0.25
SAM 150619P00200000 P 06/19/15 200.0 0.00 0.30
SAM 150619P00210000 P 06/19/15 210.0 0.15 0.50
SAM 150619P00220000 P 06/19/15 220.0 0.70 1.00
SAM 150619P00230000 P 06/19/15 230.0 1.60 2.15
SAM 150619P00240000 P 06/19/15 240.0 3.60 4.40
SAM 150619P00250000 P 06/19/15 250.0 7.00 8.00
SAM 150619P00260000 P 06/19/15 260.0 12.00 13.40
SAM 150619P00270000 P 06/19/15 270.0 19.00 20.60
SAM 150619P00280000 P 06/19/15 280.0 27.10 29.10
SAM 150619P00290000 P 06/19/15 290.0 35.70 38.60
SAM 150619P00300000 P 06/19/15 300.0 45.20 48.60
SAM 150619P00310000 P 06/19/15 310.0 55.20 58.50
SAM 150619P00320000 P 06/19/15 320.0 65.10 68.20
SAM 150619P00330000 P 06/19/15 330.0 75.00 78.30
SAM 150619P00340000 P 06/19/15 340.0 85.00 88.40
SAM 150619P00350000 P 06/19/15 350.0 95.00 98.30
SAM 150619P00360000 P 06/19/15 360.0 104.90 108.40
SAM 150619P00370000 P 06/19/15 370.0 115.10 118.20
SAM 150619P00380000 P 06/19/15 380.0 124.90 128.40
SAM 150619P00390000 P 06/19/15 390.0 135.00 138.40
SAM 150918C00165000 C 09/18/15 165.0 87.00 90.60
SAM 150918C00170000 C 09/18/15 170.0 82.20 85.80
SAM 150918C00175000 C 09/18/15 175.0 77.40 81.00
SAM 150918C00180000 C 09/18/15 180.0 72.50 76.20
SAM 150918C00185000 C 09/18/15 185.0 67.80 71.40
SAM 150918C00190000 C 09/18/15 190.0 63.10 66.70
SAM 150918C00195000 C 09/18/15 195.0 58.40 62.10
SAM 150918C00200000 C 09/18/15 200.0 53.90 57.40
SAM 150918C00210000 C 09/18/15 210.0 46.20 48.40
SAM 150918C00220000 C 09/18/15 220.0 38.20 40.20
SAM 150918C00230000 C 09/18/15 230.0 30.70 32.60
SAM 150918C00240000 C 09/18/15 240.0 24.20 25.80
SAM 150918C00250000 C 09/18/15 250.0 18.50 20.00
SAM 150918C00260000 C 09/18/15 260.0 13.90 15.20
SAM 150918C00270000 C 09/18/15 270.0 10.20 11.60
SAM 150918C00280000 C 09/18/15 280.0 7.30 8.20
SAM 150918C00290000 C 09/18/15 290.0 5.00 6.00
SAM 150918C00300000 C 09/18/15 300.0 3.60 4.30
SAM 150918C00310000 C 09/18/15 310.0 2.40 3.20
SAM 150918C00320000 C 09/18/15 320.0 1.60 2.30
SAM 150918C00330000 C 09/18/15 330.0 1.10 1.65
SAM 150918C00340000 C 09/18/15 340.0 0.65 1.25
SAM 150918C00350000 C 09/18/15 350.0 0.30 0.90
SAM 150918C00360000 C 09/18/15 360.0 0.10 0.60
SAM 150918C00370000 C 09/18/15 370.0 0.05 0.50
SAM 150918C00380000 C 09/18/15 380.0 0.00 0.40
SAM 150918C00390000 C 09/18/15 390.0 0.00 0.35
SAM 150918C00400000 C 09/18/15 400.0 0.00 0.30
SAM 150918C00410000 C 09/18/15 410.0 0.00 0.25
SAM 150918C00420000 C 09/18/15 420.0 0.00 0.25
SAM 150918C00430000 C 09/18/15 430.0 0.00 0.25
SAM 150918P00165000 P 09/18/15 165.0 0.05 0.60
SAM 150918P00170000 P 09/18/15 170.0 0.15 0.70
SAM 150918P00175000 P 09/18/15 175.0 0.30 0.90
SAM 150918P00180000 P 09/18/15 180.0 0.50 0.95
SAM 150918P00185000 P 09/18/15 185.0 0.70 1.15
SAM 150918P00190000 P 09/18/15 190.0 1.00 1.55
SAM 150918P00195000 P 09/18/15 195.0 1.25 2.05
SAM 150918P00200000 P 09/18/15 200.0 1.70 2.30
SAM 150918P00210000 P 09/18/15 210.0 3.10 3.70
SAM 150918P00220000 P 09/18/15 220.0 4.90 5.60
SAM 150918P00230000 P 09/18/15 230.0 7.40 8.20
SAM 150918P00240000 P 09/18/15 240.0 10.40 11.70
SAM 150918P00250000 P 09/18/15 250.0 14.90 16.00
SAM 150918P00260000 P 09/18/15 260.0 20.10 21.40
SAM 150918P00270000 P 09/18/15 270.0 25.50 27.70
SAM 150918P00280000 P 09/18/15 280.0 32.80 34.80
SAM 150918P00290000 P 09/18/15 290.0 40.50 42.70
SAM 150918P00300000 P 09/18/15 300.0 48.80 51.10
SAM 150918P00310000 P 09/18/15 310.0 57.50 59.90
SAM 150918P00320000 P 09/18/15 320.0 66.50 69.90
SAM 150918P00330000 P 09/18/15 330.0 75.90 79.00
SAM 150918P00340000 P 09/18/15 340.0 84.70 88.90
SAM 150918P00350000 P 09/18/15 350.0 94.30 98.50
SAM 150918P00360000 P 09/18/15 360.0 104.10 108.50
SAM 150918P00370000 P 09/18/15 370.0 114.00 118.50
SAM 150918P00380000 P 09/18/15 380.0 124.00 128.20
SAM 150918P00390000 P 09/18/15 390.0 133.90 138.20
SAM 150918P00400000 P 09/18/15 400.0 144.20 148.40
SAM 150918P00410000 P 09/18/15 410.0 154.50 158.20
SAM 150918P00420000 P 09/18/15 420.0 164.50 168.20
SAM 150918P00430000 P 09/18/15 430.0 174.90 178.20
SAM 151218C00165000 C 12/18/15 165.0 88.20 91.90
SAM 151218C00170000 C 12/18/15 170.0 83.80 87.20
SAM 151218C00175000 C 12/18/15 175.0 79.40 82.30
SAM 151218C00180000 C 12/18/15 180.0 74.80 77.80
SAM 151218C00185000 C 12/18/15 185.0 70.40 73.30
SAM 151218C00190000 C 12/18/15 190.0 66.00 69.20
SAM 151218C00195000 C 12/18/15 195.0 61.90 64.10
SAM 151218C00200000 C 12/18/15 200.0 57.70 60.10
SAM 151218C00210000 C 12/18/15 210.0 49.70 52.10
SAM 151218C00220000 C 12/18/15 220.0 42.30 44.40
SAM 151218C00230000 C 12/18/15 230.0 35.50 37.50
SAM 151218C00240000 C 12/18/15 240.0 29.70 31.30
SAM 151218C00250000 C 12/18/15 250.0 24.20 25.80
SAM 151218C00260000 C 12/18/15 260.0 19.40 20.90
SAM 151218C00270000 C 12/18/15 270.0 15.60 17.00
SAM 151218C00280000 C 12/18/15 280.0 12.40 13.70
SAM 151218C00290000 C 12/18/15 290.0 9.40 10.50
SAM 151218C00300000 C 12/18/15 300.0 7.50 8.40
SAM 151218C00310000 C 12/18/15 310.0 5.70 6.60
SAM 151218C00320000 C 12/18/15 320.0 4.00 5.20
SAM 151218C00330000 C 12/18/15 330.0 3.30 4.10
SAM 151218C00340000 C 12/18/15 340.0 2.40 3.30
SAM 151218C00350000 C 12/18/15 350.0 1.65 2.60
SAM 151218C00360000 C 12/18/15 360.0 1.10 2.05
SAM 151218C00370000 C 12/18/15 370.0 0.95 1.65
SAM 151218C00380000 C 12/18/15 380.0 0.65 1.35
SAM 151218C00390000 C 12/18/15 390.0 0.45 0.95
SAM 151218C00400000 C 12/18/15 400.0 0.25 0.90
SAM 151218P00165000 P 12/18/15 165.0 0.70 1.55
SAM 151218P00170000 P 12/18/15 170.0 1.00 1.85
SAM 151218P00175000 P 12/18/15 175.0 1.30 2.25
SAM 151218P00180000 P 12/18/15 180.0 1.70 2.65
SAM 151218P00185000 P 12/18/15 185.0 2.20 3.10
SAM 151218P00190000 P 12/18/15 190.0 2.80 3.70
SAM 151218P00195000 P 12/18/15 195.0 3.50 4.30
SAM 151218P00200000 P 12/18/15 200.0 4.30 5.10
SAM 151218P00210000 P 12/18/15 210.0 6.20 7.10
SAM 151218P00220000 P 12/18/15 220.0 8.70 9.60
SAM 151218P00230000 P 12/18/15 230.0 11.90 12.80
SAM 151218P00240000 P 12/18/15 240.0 15.80 16.60
SAM 151218P00250000 P 12/18/15 250.0 20.20 21.30
SAM 151218P00260000 P 12/18/15 260.0 25.30 26.70
SAM 151218P00270000 P 12/18/15 270.0 31.30 32.80
SAM 151218P00280000 P 12/18/15 280.0 37.80 39.50
SAM 151218P00290000 P 12/18/15 290.0 45.00 46.80
SAM 151218P00300000 P 12/18/15 300.0 52.70 54.70
SAM 151218P00310000 P 12/18/15 310.0 60.80 62.90
SAM 151218P00320000 P 12/18/15 320.0 69.50 71.60
SAM 151218P00330000 P 12/18/15 330.0 78.20 80.50
SAM 151218P00340000 P 12/18/15 340.0 87.60 89.70
SAM 151218P00350000 P 12/18/15 350.0 96.10 99.90
SAM 151218P00360000 P 12/18/15 360.0 105.60 109.40
SAM 151218P00370000 P 12/18/15 370.0 115.50 118.80
SAM 151218P00380000 P 12/18/15 380.0 125.40 128.80
SAM 151218P00390000 P 12/18/15 390.0 135.10 138.60
SAM 151218P00400000 P 12/18/15 400.0 145.10 148.30

OPRA data is delayed 15 minutes.