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 (2015-01-23)Premium Content

Boston Beer Company Inc (SAM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150320C00115000 C 03/20/15 115.0 150.10 154.70
SAM 150320C00120000 C 03/20/15 120.0 145.00 149.70
SAM 150320C00125000 C 03/20/15 125.0 140.00 144.70
SAM 150320C00130000 C 03/20/15 130.0 135.00 139.70
SAM 150320C00135000 C 03/20/15 135.0 130.00 134.70
SAM 150320C00140000 C 03/20/15 140.0 125.00 129.70
SAM 150320C00145000 C 03/20/15 145.0 120.00 124.70
SAM 150320C00150000 C 03/20/15 150.0 115.00 119.70
SAM 150320C00155000 C 03/20/15 155.0 110.10 114.60
SAM 150320C00160000 C 03/20/15 160.0 105.20 109.70
SAM 150320C00165000 C 03/20/15 165.0 100.20 104.70
SAM 150320C00170000 C 03/20/15 170.0 95.00 99.70
SAM 150320C00175000 C 03/20/15 175.0 91.00 94.70
SAM 150320C00180000 C 03/20/15 180.0 86.10 89.70
SAM 150320C00185000 C 03/20/15 185.0 81.10 84.70
SAM 150320C00190000 C 03/20/15 190.0 76.10 79.70
SAM 150320C00195000 C 03/20/15 195.0 71.00 74.70
SAM 150320C00200000 C 03/20/15 200.0 65.70 69.70
SAM 150320C00210000 C 03/20/15 210.0 56.10 59.70
SAM 150320C00220000 C 03/20/15 220.0 46.20 49.80
SAM 150320C00230000 C 03/20/15 230.0 36.20 39.80
SAM 150320C00240000 C 03/20/15 240.0 26.70 30.10
SAM 150320C00250000 C 03/20/15 250.0 17.90 20.10
SAM 150320C00260000 C 03/20/15 260.0 10.90 12.40
SAM 150320C00270000 C 03/20/15 270.0 6.00 6.40
SAM 150320C00280000 C 03/20/15 280.0 2.90 3.00
SAM 150320C00290000 C 03/20/15 290.0 1.10 1.45
SAM 150320C00300000 C 03/20/15 300.0 0.50 0.70
SAM 150320C00310000 C 03/20/15 310.0 0.10 0.45
SAM 150320C00320000 C 03/20/15 320.0 0.05 0.35
SAM 150320C00330000 C 03/20/15 330.0 0.00 0.30
SAM 150320C00340000 C 03/20/15 340.0 0.00 0.25
SAM 150320C00350000 C 03/20/15 350.0 0.00 0.05
SAM 150320C00360000 C 03/20/15 360.0 0.00 0.15
SAM 150320C00370000 C 03/20/15 370.0 0.00 0.25
SAM 150320P00115000 P 03/20/15 115.0 0.00 0.25
SAM 150320P00120000 P 03/20/15 120.0 0.00 0.25
SAM 150320P00125000 P 03/20/15 125.0 0.00 0.25
SAM 150320P00130000 P 03/20/15 130.0 0.00 0.25
SAM 150320P00135000 P 03/20/15 135.0 0.00 0.25
SAM 150320P00140000 P 03/20/15 140.0 0.00 0.25
SAM 150320P00145000 P 03/20/15 145.0 0.00 0.25
SAM 150320P00150000 P 03/20/15 150.0 0.00 0.25
SAM 150320P00155000 P 03/20/15 155.0 0.00 0.25
SAM 150320P00160000 P 03/20/15 160.0 0.00 0.25
SAM 150320P00165000 P 03/20/15 165.0 0.00 0.10
SAM 150320P00170000 P 03/20/15 170.0 0.00 0.10
SAM 150320P00175000 P 03/20/15 175.0 0.00 0.25
SAM 150320P00180000 P 03/20/15 180.0 0.00 0.25
SAM 150320P00185000 P 03/20/15 185.0 0.00 0.25
SAM 150320P00190000 P 03/20/15 190.0 0.00 0.25
SAM 150320P00195000 P 03/20/15 195.0 0.00 0.25
SAM 150320P00200000 P 03/20/15 200.0 0.00 0.10
SAM 150320P00210000 P 03/20/15 210.0 0.00 0.25
SAM 150320P00220000 P 03/20/15 220.0 0.00 0.05
SAM 150320P00230000 P 03/20/15 230.0 0.05 0.20
SAM 150320P00240000 P 03/20/15 240.0 0.25 0.50
SAM 150320P00250000 P 03/20/15 250.0 1.35 1.65
SAM 150320P00260000 P 03/20/15 260.0 3.60 4.50
SAM 150320P00270000 P 03/20/15 270.0 8.00 9.20
SAM 150320P00280000 P 03/20/15 280.0 14.50 16.30
SAM 150320P00290000 P 03/20/15 290.0 22.70 25.10
SAM 150320P00300000 P 03/20/15 300.0 30.90 34.90
SAM 150320P00310000 P 03/20/15 310.0 40.60 44.00
SAM 150320P00320000 P 03/20/15 320.0 50.40 54.20
SAM 150320P00330000 P 03/20/15 330.0 60.40 64.20
SAM 150320P00340000 P 03/20/15 340.0 70.40 74.20
SAM 150320P00350000 P 03/20/15 350.0 80.40 84.00
SAM 150320P00360000 P 03/20/15 360.0 90.40 94.00
SAM 150320P00370000 P 03/20/15 370.0 100.30 104.00
SAM 150417C00195000 C 04/17/15 195.0 71.20 74.80
SAM 150417C00200000 C 04/17/15 200.0 65.90 69.90
SAM 150417C00210000 C 04/17/15 210.0 56.30 60.00
SAM 150417C00220000 C 04/17/15 220.0 46.50 50.20
SAM 150417C00230000 C 04/17/15 230.0 37.30 40.50
SAM 150417C00240000 C 04/17/15 240.0 28.40 30.50
SAM 150417C00250000 C 04/17/15 250.0 20.80 22.40
SAM 150417C00260000 C 04/17/15 260.0 14.50 15.60
SAM 150417C00270000 C 04/17/15 270.0 8.80 9.80
SAM 150417C00280000 C 04/17/15 280.0 4.90 5.90
SAM 150417C00290000 C 04/17/15 290.0 3.20 3.30
SAM 150417C00300000 C 04/17/15 300.0 1.35 1.90
SAM 150417C00310000 C 04/17/15 310.0 0.75 1.05
SAM 150417C00320000 C 04/17/15 320.0 0.30 0.55
SAM 150417C00330000 C 04/17/15 330.0 0.25 0.50
SAM 150417C00340000 C 04/17/15 340.0 0.00 0.35
SAM 150417C00350000 C 04/17/15 350.0 0.00 0.25
SAM 150417C00360000 C 04/17/15 360.0 0.00 0.25
SAM 150417C00370000 C 04/17/15 370.0 0.00 0.25
SAM 150417C00380000 C 04/17/15 380.0 0.00 0.25
SAM 150417C00390000 C 04/17/15 390.0 0.00 0.25
SAM 150417C00400000 C 04/17/15 400.0 0.00 0.25
SAM 150417C00410000 C 04/17/15 410.0 0.00 0.25
SAM 150417C00420000 C 04/17/15 420.0 0.00 0.25
SAM 150417C00430000 C 04/17/15 430.0 0.00 0.25
SAM 150417P00195000 P 04/17/15 195.0 0.00 0.25
SAM 150417P00200000 P 04/17/15 200.0 0.00 0.25
SAM 150417P00210000 P 04/17/15 210.0 0.00 0.25
SAM 150417P00220000 P 04/17/15 220.0 0.15 0.60
SAM 150417P00230000 P 04/17/15 230.0 0.70 1.05
SAM 150417P00240000 P 04/17/15 240.0 1.65 2.20
SAM 150417P00250000 P 04/17/15 250.0 3.40 4.00
SAM 150417P00260000 P 04/17/15 260.0 6.50 7.40
SAM 150417P00270000 P 04/17/15 270.0 11.00 12.50
SAM 150417P00280000 P 04/17/15 280.0 17.10 19.00
SAM 150417P00290000 P 04/17/15 290.0 24.50 26.80
SAM 150417P00300000 P 04/17/15 300.0 33.00 35.20
SAM 150417P00310000 P 04/17/15 310.0 41.20 44.50
SAM 150417P00320000 P 04/17/15 320.0 50.70 54.30
SAM 150417P00330000 P 04/17/15 330.0 60.50 63.90
SAM 150417P00340000 P 04/17/15 340.0 70.40 74.10
SAM 150417P00350000 P 04/17/15 350.0 80.40 83.90
SAM 150417P00360000 P 04/17/15 360.0 90.30 94.00
SAM 150417P00370000 P 04/17/15 370.0 100.40 104.50
SAM 150417P00380000 P 04/17/15 380.0 110.40 114.50
SAM 150417P00390000 P 04/17/15 390.0 120.30 124.00
SAM 150417P00400000 P 04/17/15 400.0 130.40 134.00
SAM 150417P00410000 P 04/17/15 410.0 140.30 144.00
SAM 150417P00420000 P 04/17/15 420.0 150.30 154.00
SAM 150417P00430000 P 04/17/15 430.0 160.30 164.00
SAM 150619C00150000 C 06/19/15 150.0 115.40 119.80
SAM 150619C00155000 C 06/19/15 155.0 110.70 114.80
SAM 150619C00160000 C 06/19/15 160.0 105.90 110.00
SAM 150619C00165000 C 06/19/15 165.0 100.50 105.00
SAM 150619C00170000 C 06/19/15 170.0 95.70 100.00
SAM 150619C00175000 C 06/19/15 175.0 90.50 95.10
SAM 150619C00180000 C 06/19/15 180.0 85.70 90.10
SAM 150619C00185000 C 06/19/15 185.0 80.80 85.30
SAM 150619C00190000 C 06/19/15 190.0 76.10 80.30
SAM 150619C00195000 C 06/19/15 195.0 71.50 75.60
SAM 150619C00200000 C 06/19/15 200.0 66.60 70.90
SAM 150619C00210000 C 06/19/15 210.0 57.20 61.60
SAM 150619C00220000 C 06/19/15 220.0 49.30 51.70
SAM 150619C00230000 C 06/19/15 230.0 41.30 43.30
SAM 150619C00240000 C 06/19/15 240.0 33.70 35.60
SAM 150619C00250000 C 06/19/15 250.0 27.20 28.70
SAM 150619C00260000 C 06/19/15 260.0 21.10 22.50
SAM 150619C00270000 C 06/19/15 270.0 16.00 17.30
SAM 150619C00280000 C 06/19/15 280.0 11.80 13.10
SAM 150619C00290000 C 06/19/15 290.0 8.70 9.60
SAM 150619C00300000 C 06/19/15 300.0 6.60 7.00
SAM 150619C00310000 C 06/19/15 310.0 4.40 5.10
SAM 150619C00320000 C 06/19/15 320.0 3.00 3.60
SAM 150619C00330000 C 06/19/15 330.0 1.90 2.55
SAM 150619C00340000 C 06/19/15 340.0 1.25 1.80
SAM 150619C00350000 C 06/19/15 350.0 0.85 1.30
SAM 150619C00360000 C 06/19/15 360.0 0.50 0.95
SAM 150619C00370000 C 06/19/15 370.0 0.25 0.70
SAM 150619C00380000 C 06/19/15 380.0 0.05 0.50
SAM 150619C00390000 C 06/19/15 390.0 0.00 0.40
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 0.30
SAM 150619P00175000 P 06/19/15 175.0 0.00 0.40
SAM 150619P00180000 P 06/19/15 180.0 0.05 0.40
SAM 150619P00185000 P 06/19/15 185.0 0.20 0.50
SAM 150619P00190000 P 06/19/15 190.0 0.30 0.85
SAM 150619P00195000 P 06/19/15 195.0 0.50 1.00
SAM 150619P00200000 P 06/19/15 200.0 0.75 1.10
SAM 150619P00210000 P 06/19/15 210.0 1.45 1.90
SAM 150619P00220000 P 06/19/15 220.0 2.65 2.75
SAM 150619P00230000 P 06/19/15 230.0 4.10 4.70
SAM 150619P00240000 P 06/19/15 240.0 6.30 7.20
SAM 150619P00250000 P 06/19/15 250.0 9.40 10.20
SAM 150619P00260000 P 06/19/15 260.0 13.30 14.60
SAM 150619P00270000 P 06/19/15 270.0 18.00 19.30
SAM 150619P00280000 P 06/19/15 280.0 23.80 25.30
SAM 150619P00290000 P 06/19/15 290.0 30.20 32.10
SAM 150619P00300000 P 06/19/15 300.0 37.50 39.60
SAM 150619P00310000 P 06/19/15 310.0 45.60 47.60
SAM 150619P00320000 P 06/19/15 320.0 54.00 56.50
SAM 150619P00330000 P 06/19/15 330.0 62.90 65.90
SAM 150619P00340000 P 06/19/15 340.0 71.50 75.00
SAM 150619P00350000 P 06/19/15 350.0 81.10 84.60
SAM 150619P00360000 P 06/19/15 360.0 90.80 94.30
SAM 150619P00370000 P 06/19/15 370.0 100.50 104.40
SAM 150619P00380000 P 06/19/15 380.0 110.40 114.00
SAM 150619P00390000 P 06/19/15 390.0 120.40 124.10
SAM 150918C00165000 C 09/18/15 165.0 102.40 105.80
SAM 150918C00170000 C 09/18/15 170.0 97.60 101.10
SAM 150918C00175000 C 09/18/15 175.0 92.80 96.30
SAM 150918C00180000 C 09/18/15 180.0 87.40 91.50
SAM 150918C00185000 C 09/18/15 185.0 83.50 86.90
SAM 150918C00190000 C 09/18/15 190.0 78.70 82.30
SAM 150918C00195000 C 09/18/15 195.0 74.00 77.80
SAM 150918C00200000 C 09/18/15 200.0 69.80 73.40
SAM 150918C00210000 C 09/18/15 210.0 61.70 63.70
SAM 150918C00220000 C 09/18/15 220.0 53.50 55.60
SAM 150918C00230000 C 09/18/15 230.0 46.10 48.00
SAM 150918C00240000 C 09/18/15 240.0 39.50 41.00
SAM 150918C00250000 C 09/18/15 250.0 34.00 34.20
SAM 150918C00260000 C 09/18/15 260.0 27.70 29.00
SAM 150918C00270000 C 09/18/15 270.0 22.40 24.00
SAM 150918C00280000 C 09/18/15 280.0 18.20 19.50
SAM 150918C00290000 C 09/18/15 290.0 15.00 15.90
SAM 150918C00300000 C 09/18/15 300.0 12.00 12.80
SAM 150918C00310000 C 09/18/15 310.0 9.20 10.20
SAM 150918C00320000 C 09/18/15 320.0 7.10 8.00
SAM 150918C00330000 C 09/18/15 330.0 5.60 6.40
SAM 150918C00340000 C 09/18/15 340.0 4.20 5.00
SAM 150918C00350000 C 09/18/15 350.0 3.00 3.70
SAM 150918C00360000 C 09/18/15 360.0 2.50 3.10
SAM 150918C00370000 C 09/18/15 370.0 1.85 2.40
SAM 150918C00380000 C 09/18/15 380.0 1.30 1.90
SAM 150918C00390000 C 09/18/15 390.0 0.85 1.50
SAM 150918C00400000 C 09/18/15 400.0 0.55 1.20
SAM 150918C00410000 C 09/18/15 410.0 0.55 0.95
SAM 150918C00420000 C 09/18/15 420.0 0.35 0.80
SAM 150918C00430000 C 09/18/15 430.0 0.20 0.65
SAM 150918P00165000 P 09/18/15 165.0 0.35 0.75
SAM 150918P00170000 P 09/18/15 170.0 0.50 0.90
SAM 150918P00175000 P 09/18/15 175.0 0.70 1.10
SAM 150918P00180000 P 09/18/15 180.0 0.95 1.70
SAM 150918P00185000 P 09/18/15 185.0 1.20 1.50
SAM 150918P00190000 P 09/18/15 190.0 1.65 2.25
SAM 150918P00195000 P 09/18/15 195.0 2.05 2.70
SAM 150918P00200000 P 09/18/15 200.0 2.60 3.60
SAM 150918P00210000 P 09/18/15 210.0 3.90 4.30
SAM 150918P00220000 P 09/18/15 220.0 5.80 6.90
SAM 150918P00230000 P 09/18/15 230.0 8.20 9.20
SAM 150918P00240000 P 09/18/15 240.0 11.20 12.30
SAM 150918P00250000 P 09/18/15 250.0 15.10 15.80
SAM 150918P00260000 P 09/18/15 260.0 19.20 20.20
SAM 150918P00270000 P 09/18/15 270.0 24.20 25.30
SAM 150918P00280000 P 09/18/15 280.0 29.90 31.10
SAM 150918P00290000 P 09/18/15 290.0 36.10 37.50
SAM 150918P00300000 P 09/18/15 300.0 43.00 44.80
SAM 150918P00310000 P 09/18/15 310.0 50.30 52.30
SAM 150918P00320000 P 09/18/15 320.0 58.20 60.20
SAM 150918P00330000 P 09/18/15 330.0 66.50 69.00
SAM 150918P00340000 P 09/18/15 340.0 75.20 77.40
SAM 150918P00350000 P 09/18/15 350.0 84.10 86.40
SAM 150918P00360000 P 09/18/15 360.0 92.30 96.20
SAM 150918P00370000 P 09/18/15 370.0 101.70 105.50
SAM 150918P00380000 P 09/18/15 380.0 111.30 115.20
SAM 150918P00390000 P 09/18/15 390.0 121.00 124.70
SAM 150918P00400000 P 09/18/15 400.0 130.70 134.50
SAM 150918P00410000 P 09/18/15 410.0 140.50 144.20
SAM 150918P00420000 P 09/18/15 420.0 150.40 154.10
SAM 150918P00430000 P 09/18/15 430.0 160.40 164.70

OPRA data is delayed 15 minutes.