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 (2015-07-24)Premium Content

Boston Beer Company Inc (SAM)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150821C00165000 C 08/21/15 165.0 57.70 60.60
SAM 150821C00170000 C 08/21/15 170.0 52.50 55.80
SAM 150821C00175000 C 08/21/15 175.0 47.60 50.70
SAM 150821C00180000 C 08/21/15 180.0 42.60 46.20
SAM 150821C00185000 C 08/21/15 185.0 38.00 41.40
SAM 150821C00190000 C 08/21/15 190.0 33.60 36.60
SAM 150821C00195000 C 08/21/15 195.0 29.60 30.80
SAM 150821C00200000 C 08/21/15 200.0 25.30 26.50
SAM 150821C00210000 C 08/21/15 210.0 17.50 18.70
SAM 150821C00220000 C 08/21/15 220.0 11.50 12.20
SAM 150821C00230000 C 08/21/15 230.0 6.90 7.50
SAM 150821C00240000 C 08/21/15 240.0 4.00 4.30
SAM 150821C00250000 C 08/21/15 250.0 2.10 2.40
SAM 150821C00260000 C 08/21/15 260.0 1.05 1.35
SAM 150821C00270000 C 08/21/15 270.0 0.50 0.75
SAM 150821C00280000 C 08/21/15 280.0 0.25 0.45
SAM 150821C00290000 C 08/21/15 290.0 0.00 0.15
SAM 150821C00300000 C 08/21/15 300.0 0.00 0.25
SAM 150821C00310000 C 08/21/15 310.0 0.00 0.25
SAM 150821C00320000 C 08/21/15 320.0 0.00 0.20
SAM 150821C00330000 C 08/21/15 330.0 0.00 0.20
SAM 150821C00340000 C 08/21/15 340.0 0.00 0.20
SAM 150821C00350000 C 08/21/15 350.0 0.00 0.20
SAM 150821C00360000 C 08/21/15 360.0 0.00 0.15
SAM 150821C00370000 C 08/21/15 370.0 0.00 0.15
SAM 150821P00165000 P 08/21/15 165.0 0.00 0.25
SAM 150821P00170000 P 08/21/15 170.0 0.05 0.30
SAM 150821P00175000 P 08/21/15 175.0 0.15 0.40
SAM 150821P00180000 P 08/21/15 180.0 0.35 0.55
SAM 150821P00185000 P 08/21/15 185.0 0.55 0.80
SAM 150821P00190000 P 08/21/15 190.0 0.85 1.15
SAM 150821P00195000 P 08/21/15 195.0 1.25 1.65
SAM 150821P00200000 P 08/21/15 200.0 1.95 2.35
SAM 150821P00210000 P 08/21/15 210.0 4.10 4.70
SAM 150821P00220000 P 08/21/15 220.0 8.10 8.50
SAM 150821P00230000 P 08/21/15 230.0 13.10 13.90
SAM 150821P00240000 P 08/21/15 240.0 19.80 21.10
SAM 150821P00250000 P 08/21/15 250.0 27.90 29.30
SAM 150821P00260000 P 08/21/15 260.0 36.40 39.30
SAM 150821P00270000 P 08/21/15 270.0 44.90 48.00
SAM 150821P00280000 P 08/21/15 280.0 54.60 58.00
SAM 150821P00290000 P 08/21/15 290.0 64.40 67.40
SAM 150821P00300000 P 08/21/15 300.0 74.70 77.40
SAM 150821P00310000 P 08/21/15 310.0 84.40 87.50
SAM 150821P00320000 P 08/21/15 320.0 94.40 97.70
SAM 150821P00330000 P 08/21/15 330.0 104.40 107.50
SAM 150821P00340000 P 08/21/15 340.0 114.40 117.40
SAM 150821P00350000 P 08/21/15 350.0 124.60 127.50
SAM 150821P00360000 P 08/21/15 360.0 134.60 137.50
SAM 150821P00370000 P 08/21/15 370.0 144.40 147.50
SAM 150918C00165000 C 09/18/15 165.0 58.10 61.20
SAM 150918C00170000 C 09/18/15 170.0 53.20 56.30
SAM 150918C00175000 C 09/18/15 175.0 48.60 51.40
SAM 150918C00180000 C 09/18/15 180.0 43.60 46.70
SAM 150918C00185000 C 09/18/15 185.0 39.40 41.90
SAM 150918C00190000 C 09/18/15 190.0 34.80 36.60
SAM 150918C00195000 C 09/18/15 195.0 30.70 32.30
SAM 150918C00200000 C 09/18/15 200.0 26.50 28.20
SAM 150918C00210000 C 09/18/15 210.0 19.30 20.60
SAM 150918C00220000 C 09/18/15 220.0 13.60 14.30
SAM 150918C00230000 C 09/18/15 230.0 8.70 9.40
SAM 150918C00240000 C 09/18/15 240.0 5.60 6.30
SAM 150918C00250000 C 09/18/15 250.0 3.40 3.80
SAM 150918C00260000 C 09/18/15 260.0 2.00 2.25
SAM 150918C00270000 C 09/18/15 270.0 1.05 1.35
SAM 150918C00280000 C 09/18/15 280.0 0.65 0.95
SAM 150918C00290000 C 09/18/15 290.0 0.35 0.65
SAM 150918C00300000 C 09/18/15 300.0 0.00 0.40
SAM 150918C00310000 C 09/18/15 310.0 0.00 0.30
SAM 150918C00320000 C 09/18/15 320.0 0.00 0.25
SAM 150918C00330000 C 09/18/15 330.0 0.00 0.25
SAM 150918C00340000 C 09/18/15 340.0 0.00 0.25
SAM 150918C00350000 C 09/18/15 350.0 0.00 0.20
SAM 150918C00360000 C 09/18/15 360.0 0.00 0.20
SAM 150918C00370000 C 09/18/15 370.0 0.00 0.15
SAM 150918C00380000 C 09/18/15 380.0 0.00 0.15
SAM 150918C00390000 C 09/18/15 390.0 0.00 0.15
SAM 150918C00400000 C 09/18/15 400.0 0.00 0.15
SAM 150918C00410000 C 09/18/15 410.0 0.00 0.15
SAM 150918C00420000 C 09/18/15 420.0 0.00 0.15
SAM 150918C00430000 C 09/18/15 430.0 0.00 0.15
SAM 150918P00165000 P 09/18/15 165.0 0.20 0.45
SAM 150918P00170000 P 09/18/15 170.0 0.35 0.65
SAM 150918P00175000 P 09/18/15 175.0 0.55 0.85
SAM 150918P00180000 P 09/18/15 180.0 0.80 1.25
SAM 150918P00185000 P 09/18/15 185.0 1.20 1.60
SAM 150918P00190000 P 09/18/15 190.0 1.75 2.20
SAM 150918P00195000 P 09/18/15 195.0 2.45 2.90
SAM 150918P00200000 P 09/18/15 200.0 3.30 3.90
SAM 150918P00210000 P 09/18/15 210.0 5.80 6.60
SAM 150918P00220000 P 09/18/15 220.0 9.60 10.50
SAM 150918P00230000 P 09/18/15 230.0 14.90 15.90
SAM 150918P00240000 P 09/18/15 240.0 21.50 22.80
SAM 150918P00250000 P 09/18/15 250.0 29.20 30.60
SAM 150918P00260000 P 09/18/15 260.0 37.70 39.20
SAM 150918P00270000 P 09/18/15 270.0 45.50 48.50
SAM 150918P00280000 P 09/18/15 280.0 54.90 58.10
SAM 150918P00290000 P 09/18/15 290.0 64.60 67.90
SAM 150918P00300000 P 09/18/15 300.0 74.50 77.90
SAM 150918P00310000 P 09/18/15 310.0 84.40 87.80
SAM 150918P00320000 P 09/18/15 320.0 94.40 97.80
SAM 150918P00330000 P 09/18/15 330.0 104.40 107.80
SAM 150918P00340000 P 09/18/15 340.0 114.70 118.60
SAM 150918P00350000 P 09/18/15 350.0 124.40 127.80
SAM 150918P00360000 P 09/18/15 360.0 134.30 137.80
SAM 150918P00370000 P 09/18/15 370.0 144.30 147.80
SAM 150918P00380000 P 09/18/15 380.0 154.30 157.80
SAM 150918P00390000 P 09/18/15 390.0 164.30 168.30
SAM 150918P00400000 P 09/18/15 400.0 174.30 177.80
SAM 150918P00410000 P 09/18/15 410.0 184.30 187.80
SAM 150918P00420000 P 09/18/15 420.0 194.30 197.80
SAM 150918P00430000 P 09/18/15 430.0 204.30 207.80
SAM 151218C00145000 C 12/18/15 145.0 78.70 81.50
SAM 151218C00150000 C 12/18/15 150.0 73.40 76.70
SAM 151218C00155000 C 12/18/15 155.0 69.20 71.90
SAM 151218C00160000 C 12/18/15 160.0 64.60 67.30
SAM 151218C00165000 C 12/18/15 165.0 60.00 62.60
SAM 151218C00170000 C 12/18/15 170.0 55.40 58.20
SAM 151218C00175000 C 12/18/15 175.0 51.70 53.30
SAM 151218C00180000 C 12/18/15 180.0 47.50 49.10
SAM 151218C00185000 C 12/18/15 185.0 43.40 45.00
SAM 151218C00190000 C 12/18/15 190.0 39.50 41.10
SAM 151218C00195000 C 12/18/15 195.0 35.70 37.30
SAM 151218C00200000 C 12/18/15 200.0 32.20 33.50
SAM 151218C00210000 C 12/18/15 210.0 25.80 26.90
SAM 151218C00220000 C 12/18/15 220.0 20.10 20.80
SAM 151218C00230000 C 12/18/15 230.0 15.60 16.40
SAM 151218C00240000 C 12/18/15 240.0 11.80 12.70
SAM 151218C00250000 C 12/18/15 250.0 8.80 9.60
SAM 151218C00260000 C 12/18/15 260.0 6.40 7.20
SAM 151218C00270000 C 12/18/15 270.0 4.60 5.40
SAM 151218C00280000 C 12/18/15 280.0 3.20 4.00
SAM 151218C00290000 C 12/18/15 290.0 2.15 2.90
SAM 151218C00300000 C 12/18/15 300.0 1.55 2.20
SAM 151218C00310000 C 12/18/15 310.0 0.95 1.65
SAM 151218C00320000 C 12/18/15 320.0 0.60 1.25
SAM 151218C00330000 C 12/18/15 330.0 0.35 0.95
SAM 151218C00340000 C 12/18/15 340.0 0.15 0.75
SAM 151218C00350000 C 12/18/15 350.0 0.05 0.55
SAM 151218C00360000 C 12/18/15 360.0 0.00 0.45
SAM 151218C00370000 C 12/18/15 370.0 0.00 0.35
SAM 151218C00380000 C 12/18/15 380.0 0.00 0.30
SAM 151218C00390000 C 12/18/15 390.0 0.00 0.25
SAM 151218C00400000 C 12/18/15 400.0 0.00 0.25
SAM 151218P00145000 P 12/18/15 145.0 0.50 1.10
SAM 151218P00150000 P 12/18/15 150.0 0.70 1.35
SAM 151218P00155000 P 12/18/15 155.0 1.00 1.65
SAM 151218P00160000 P 12/18/15 160.0 1.35 2.10
SAM 151218P00165000 P 12/18/15 165.0 1.75 2.50
SAM 151218P00170000 P 12/18/15 170.0 2.30 3.00
SAM 151218P00175000 P 12/18/15 175.0 2.90 3.60
SAM 151218P00180000 P 12/18/15 180.0 3.60 4.30
SAM 151218P00185000 P 12/18/15 185.0 4.50 5.20
SAM 151218P00190000 P 12/18/15 190.0 5.60 6.30
SAM 151218P00195000 P 12/18/15 195.0 6.80 7.60
SAM 151218P00200000 P 12/18/15 200.0 8.20 9.00
SAM 151218P00210000 P 12/18/15 210.0 11.60 12.50
SAM 151218P00220000 P 12/18/15 220.0 15.90 17.10
SAM 151218P00230000 P 12/18/15 230.0 21.10 22.30
SAM 151218P00240000 P 12/18/15 240.0 27.20 28.40
SAM 151218P00250000 P 12/18/15 250.0 33.50 35.50
SAM 151218P00260000 P 12/18/15 260.0 41.70 43.40
SAM 151218P00270000 P 12/18/15 270.0 50.00 51.50
SAM 151218P00280000 P 12/18/15 280.0 58.60 60.30
SAM 151218P00290000 P 12/18/15 290.0 67.60 69.40
SAM 151218P00300000 P 12/18/15 300.0 75.60 78.70
SAM 151218P00310000 P 12/18/15 310.0 85.20 88.50
SAM 151218P00320000 P 12/18/15 320.0 94.80 98.50
SAM 151218P00330000 P 12/18/15 330.0 104.60 108.70
SAM 151218P00340000 P 12/18/15 340.0 114.40 118.90
SAM 151218P00350000 P 12/18/15 350.0 124.40 128.80
SAM 151218P00360000 P 12/18/15 360.0 134.30 138.40
SAM 151218P00370000 P 12/18/15 370.0 144.40 148.30
SAM 151218P00380000 P 12/18/15 380.0 154.40 158.40
SAM 151218P00390000 P 12/18/15 390.0 164.30 168.40
SAM 151218P00400000 P 12/18/15 400.0 174.30 178.40
SAM 160318C00130000 C 03/18/16 130.0 93.30 96.70
SAM 160318C00135000 C 03/18/16 135.0 88.40 91.90
SAM 160318C00140000 C 03/18/16 140.0 84.10 87.20
SAM 160318C00145000 C 03/18/16 145.0 79.00 82.50
SAM 160318C00150000 C 03/18/16 150.0 75.10 77.90
SAM 160318C00155000 C 03/18/16 155.0 70.80 73.40
SAM 160318C00160000 C 03/18/16 160.0 66.50 69.00
SAM 160318C00165000 C 03/18/16 165.0 62.60 64.60
SAM 160318C00170000 C 03/18/16 170.0 58.40 60.40
SAM 160318C00175000 C 03/18/16 175.0 54.30 56.40
SAM 160318C00180000 C 03/18/16 180.0 50.40 52.30
SAM 160318C00185000 C 03/18/16 185.0 46.50 48.60
SAM 160318C00190000 C 03/18/16 190.0 43.00 45.00
SAM 160318C00195000 C 03/18/16 195.0 39.60 41.00
SAM 160318C00200000 C 03/18/16 200.0 36.30 38.10
SAM 160318C00210000 C 03/18/16 210.0 30.20 31.90
SAM 160318C00220000 C 03/18/16 220.0 24.80 26.40
SAM 160318C00230000 C 03/18/16 230.0 20.00 21.60
SAM 160318C00240000 C 03/18/16 240.0 16.10 17.60
SAM 160318C00250000 C 03/18/16 250.0 12.70 14.00
SAM 160318C00260000 C 03/18/16 260.0 9.80 10.70
SAM 160318C00270000 C 03/18/16 270.0 7.60 8.20
SAM 160318C00280000 C 03/18/16 280.0 5.90 7.00
SAM 160318C00290000 C 03/18/16 290.0 4.50 5.40
SAM 160318C00300000 C 03/18/16 300.0 3.30 4.00
SAM 160318C00310000 C 03/18/16 310.0 2.35 3.40
SAM 160318C00320000 C 03/18/16 320.0 1.70 2.35
SAM 160318C00330000 C 03/18/16 330.0 1.10 2.10
SAM 160318P00130000 P 03/18/16 130.0 0.60 1.35
SAM 160318P00135000 P 03/18/16 135.0 0.85 1.60
SAM 160318P00140000 P 03/18/16 140.0 1.10 1.95
SAM 160318P00145000 P 03/18/16 145.0 1.45 2.30
SAM 160318P00150000 P 03/18/16 150.0 1.80 2.75
SAM 160318P00155000 P 03/18/16 155.0 2.35 3.30
SAM 160318P00160000 P 03/18/16 160.0 2.85 3.90
SAM 160318P00165000 P 03/18/16 165.0 3.60 4.50
SAM 160318P00170000 P 03/18/16 170.0 4.40 5.30
SAM 160318P00175000 P 03/18/16 175.0 5.30 6.20
SAM 160318P00180000 P 03/18/16 180.0 6.30 7.30
SAM 160318P00185000 P 03/18/16 185.0 7.50 8.40
SAM 160318P00190000 P 03/18/16 190.0 8.80 9.70
SAM 160318P00195000 P 03/18/16 195.0 10.30 11.20
SAM 160318P00200000 P 03/18/16 200.0 11.90 12.80
SAM 160318P00210000 P 03/18/16 210.0 15.40 16.20
SAM 160318P00220000 P 03/18/16 220.0 20.10 21.00
SAM 160318P00230000 P 03/18/16 230.0 25.40 26.20
SAM 160318P00240000 P 03/18/16 240.0 31.30 32.60
SAM 160318P00250000 P 03/18/16 250.0 37.90 38.90
SAM 160318P00260000 P 03/18/16 260.0 45.00 46.80
SAM 160318P00270000 P 03/18/16 270.0 52.70 54.00
SAM 160318P00280000 P 03/18/16 280.0 60.80 62.40
SAM 160318P00290000 P 03/18/16 290.0 69.40 70.90
SAM 160318P00300000 P 03/18/16 300.0 78.20 79.70
SAM 160318P00310000 P 03/18/16 310.0 87.40 89.10
SAM 160318P00320000 P 03/18/16 320.0 95.70 98.80
SAM 160318P00330000 P 03/18/16 330.0 105.30 108.40

OPRA data is delayed 15 minutes.