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 (2016-01-22)Premium Content

Boston Beer Company Inc (SAM)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160219C00105000 C 02/19/16 105.0 77.90 82.40
SAM 160219C00110000 C 02/19/16 110.0 72.70 77.30
SAM 160219C00115000 C 02/19/16 115.0 67.80 72.40
SAM 160219C00120000 C 02/19/16 120.0 63.00 67.30
SAM 160219C00125000 C 02/19/16 125.0 58.00 62.30
SAM 160219C00130000 C 02/19/16 130.0 53.20 57.40
SAM 160219C00135000 C 02/19/16 135.0 48.30 52.40
SAM 160219C00140000 C 02/19/16 140.0 43.40 47.50
SAM 160219C00145000 C 02/19/16 145.0 38.40 42.50
SAM 160219C00150000 C 02/19/16 150.0 33.70 37.60
SAM 160219C00155000 C 02/19/16 155.0 29.00 32.80
SAM 160219C00160000 C 02/19/16 160.0 24.30 28.10
SAM 160219C00165000 C 02/19/16 165.0 20.60 23.60
SAM 160219C00170000 C 02/19/16 170.0 15.70 19.40
SAM 160219C00175000 C 02/19/16 175.0 12.30 15.40
SAM 160219C00180000 C 02/19/16 180.0 9.00 12.00
SAM 160219C00185000 C 02/19/16 185.0 6.30 9.00
SAM 160219C00190000 C 02/19/16 190.0 4.00 6.30
SAM 160219C00195000 C 02/19/16 195.0 2.25 4.00
SAM 160219C00200000 C 02/19/16 200.0 1.35 2.55
SAM 160219C00210000 C 02/19/16 210.0 0.00 3.10
SAM 160219C00220000 C 02/19/16 220.0 0.00 1.55
SAM 160219C00230000 C 02/19/16 230.0 0.00 2.80
SAM 160219C00240000 C 02/19/16 240.0 0.00 2.80
SAM 160219C00250000 C 02/19/16 250.0 0.00 2.75
SAM 160219C00260000 C 02/19/16 260.0 0.00 2.75
SAM 160219C00270000 C 02/19/16 270.0 0.00 2.75
SAM 160219C00280000 C 02/19/16 280.0 0.00 2.75
SAM 160219C00290000 C 02/19/16 290.0 0.00 2.75
SAM 160219C00300000 C 02/19/16 300.0 0.00 2.75
SAM 160219C00310000 C 02/19/16 310.0 0.00 2.75
SAM 160219P00105000 P 02/19/16 105.0 0.00 2.75
SAM 160219P00110000 P 02/19/16 110.0 0.00 2.80
SAM 160219P00115000 P 02/19/16 115.0 0.00 2.80
SAM 160219P00120000 P 02/19/16 120.0 0.00 2.80
SAM 160219P00125000 P 02/19/16 125.0 0.00 2.80
SAM 160219P00130000 P 02/19/16 130.0 0.00 2.85
SAM 160219P00135000 P 02/19/16 135.0 0.00 1.45
SAM 160219P00140000 P 02/19/16 140.0 0.00 1.45
SAM 160219P00145000 P 02/19/16 145.0 0.00 2.95
SAM 160219P00150000 P 02/19/16 150.0 0.00 1.70
SAM 160219P00155000 P 02/19/16 155.0 0.00 3.20
SAM 160219P00160000 P 02/19/16 160.0 0.30 4.40
SAM 160219P00165000 P 02/19/16 165.0 0.55 3.80
SAM 160219P00170000 P 02/19/16 170.0 1.40 4.80
SAM 160219P00175000 P 02/19/16 175.0 2.35 4.70
SAM 160219P00180000 P 02/19/16 180.0 3.70 6.30
SAM 160219P00185000 P 02/19/16 185.0 5.70 8.10
SAM 160219P00190000 P 02/19/16 190.0 8.50 10.30
SAM 160219P00195000 P 02/19/16 195.0 10.40 13.30
SAM 160219P00200000 P 02/19/16 200.0 14.40 17.40
SAM 160219P00210000 P 02/19/16 210.0 23.10 27.10
SAM 160219P00220000 P 02/19/16 220.0 32.90 36.40
SAM 160219P00230000 P 02/19/16 230.0 42.60 46.20
SAM 160219P00240000 P 02/19/16 240.0 52.60 56.00
SAM 160219P00250000 P 02/19/16 250.0 62.60 65.90
SAM 160219P00260000 P 02/19/16 260.0 72.60 75.90
SAM 160219P00270000 P 02/19/16 270.0 82.60 86.10
SAM 160219P00280000 P 02/19/16 280.0 92.60 96.10
SAM 160219P00290000 P 02/19/16 290.0 102.60 106.60
SAM 160219P00300000 P 02/19/16 300.0 112.60 116.60
SAM 160219P00310000 P 02/19/16 310.0 122.60 126.60
SAM 160318C00115000 C 03/18/16 115.0 68.00 72.50
SAM 160318C00120000 C 03/18/16 120.0 63.10 67.50
SAM 160318C00125000 C 03/18/16 125.0 58.20 62.80
SAM 160318C00130000 C 03/18/16 130.0 53.30 57.90
SAM 160318C00135000 C 03/18/16 135.0 48.50 53.00
SAM 160318C00140000 C 03/18/16 140.0 43.80 48.40
SAM 160318C00145000 C 03/18/16 145.0 39.20 43.50
SAM 160318C00150000 C 03/18/16 150.0 34.60 39.00
SAM 160318C00155000 C 03/18/16 155.0 30.20 34.80
SAM 160318C00160000 C 03/18/16 160.0 26.40 30.50
SAM 160318C00165000 C 03/18/16 165.0 22.20 26.30
SAM 160318C00170000 C 03/18/16 170.0 18.60 22.40
SAM 160318C00175000 C 03/18/16 175.0 14.90 18.80
SAM 160318C00180000 C 03/18/16 180.0 11.40 15.40
SAM 160318C00185000 C 03/18/16 185.0 8.60 11.50
SAM 160318C00190000 C 03/18/16 190.0 6.40 9.40
SAM 160318C00195000 C 03/18/16 195.0 4.60 6.90
SAM 160318C00200000 C 03/18/16 200.0 3.20 5.20
SAM 160318C00210000 C 03/18/16 210.0 1.15 2.65
SAM 160318C00220000 C 03/18/16 220.0 0.00 1.65
SAM 160318C00230000 C 03/18/16 230.0 0.00 0.50
SAM 160318C00240000 C 03/18/16 240.0 0.00 2.85
SAM 160318C00250000 C 03/18/16 250.0 0.00 2.80
SAM 160318C00260000 C 03/18/16 260.0 0.00 2.80
SAM 160318C00270000 C 03/18/16 270.0 0.00 2.80
SAM 160318C00280000 C 03/18/16 280.0 0.00 2.85
SAM 160318C00290000 C 03/18/16 290.0 0.00 2.75
SAM 160318C00300000 C 03/18/16 300.0 0.00 2.75
SAM 160318C00310000 C 03/18/16 310.0 0.00 2.80
SAM 160318C00320000 C 03/18/16 320.0 0.00 2.75
SAM 160318C00330000 C 03/18/16 330.0 0.00 2.80
SAM 160318C00340000 C 03/18/16 340.0 0.00 2.80
SAM 160318C00350000 C 03/18/16 350.0 0.00 2.80
SAM 160318C00360000 C 03/18/16 360.0 0.00 2.75
SAM 160318C00370000 C 03/18/16 370.0 0.00 2.75
SAM 160318P00115000 P 03/18/16 115.0 0.00 2.95
SAM 160318P00120000 P 03/18/16 120.0 0.00 1.05
SAM 160318P00125000 P 03/18/16 125.0 0.00 1.90
SAM 160318P00130000 P 03/18/16 130.0 0.00 2.25
SAM 160318P00135000 P 03/18/16 135.0 0.00 2.35
SAM 160318P00140000 P 03/18/16 140.0 0.05 3.70
SAM 160318P00145000 P 03/18/16 145.0 0.30 2.60
SAM 160318P00150000 P 03/18/16 150.0 0.45 2.95
SAM 160318P00155000 P 03/18/16 155.0 0.80 3.60
SAM 160318P00160000 P 03/18/16 160.0 1.90 4.90
SAM 160318P00165000 P 03/18/16 165.0 2.40 5.60
SAM 160318P00170000 P 03/18/16 170.0 3.40 6.70
SAM 160318P00175000 P 03/18/16 175.0 5.00 7.50
SAM 160318P00180000 P 03/18/16 180.0 6.40 9.20
SAM 160318P00185000 P 03/18/16 185.0 8.50 11.20
SAM 160318P00190000 P 03/18/16 190.0 10.90 13.50
SAM 160318P00195000 P 03/18/16 195.0 13.50 16.30
SAM 160318P00200000 P 03/18/16 200.0 17.50 19.50
SAM 160318P00210000 P 03/18/16 210.0 24.50 27.90
SAM 160318P00220000 P 03/18/16 220.0 33.40 37.40
SAM 160318P00230000 P 03/18/16 230.0 42.90 46.50
SAM 160318P00240000 P 03/18/16 240.0 52.70 56.40
SAM 160318P00250000 P 03/18/16 250.0 62.70 66.60
SAM 160318P00260000 P 03/18/16 260.0 72.70 76.60
SAM 160318P00270000 P 03/18/16 270.0 82.60 86.30
SAM 160318P00280000 P 03/18/16 280.0 92.60 96.10
SAM 160318P00290000 P 03/18/16 290.0 102.60 106.60
SAM 160318P00300000 P 03/18/16 300.0 112.60 116.50
SAM 160318P00310000 P 03/18/16 310.0 122.60 126.50
SAM 160318P00320000 P 03/18/16 320.0 132.60 136.20
SAM 160318P00330000 P 03/18/16 330.0 142.60 146.60
SAM 160318P00340000 P 03/18/16 340.0 152.60 156.40
SAM 160318P00350000 P 03/18/16 350.0 162.60 166.50
SAM 160318P00360000 P 03/18/16 360.0 172.60 176.50
SAM 160318P00370000 P 03/18/16 370.0 182.60 186.50
SAM 160617C00110000 C 06/17/16 110.0 73.90 78.10
SAM 160617C00115000 C 06/17/16 115.0 69.10 73.40
SAM 160617C00120000 C 06/17/16 120.0 64.40 68.60
SAM 160617C00125000 C 06/17/16 125.0 59.80 64.00
SAM 160617C00130000 C 06/17/16 130.0 55.20 59.40
SAM 160617C00135000 C 06/17/16 135.0 50.60 54.90
SAM 160617C00140000 C 06/17/16 140.0 47.00 50.40
SAM 160617C00145000 C 06/17/16 145.0 42.40 46.20
SAM 160617C00150000 C 06/17/16 150.0 37.80 42.00
SAM 160617C00155000 C 06/17/16 155.0 33.80 38.00
SAM 160617C00160000 C 06/17/16 160.0 30.90 34.10
SAM 160617C00165000 C 06/17/16 165.0 27.30 30.40
SAM 160617C00170000 C 06/17/16 170.0 23.00 27.00
SAM 160617C00175000 C 06/17/16 175.0 20.90 23.80
SAM 160617C00180000 C 06/17/16 180.0 16.80 20.80
SAM 160617C00185000 C 06/17/16 185.0 14.10 18.00
SAM 160617C00190000 C 06/17/16 190.0 11.90 15.20
SAM 160617C00195000 C 06/17/16 195.0 10.50 13.00
SAM 160617C00200000 C 06/17/16 200.0 8.20 11.20
SAM 160617C00210000 C 06/17/16 210.0 5.50 8.10
SAM 160617C00220000 C 06/17/16 220.0 3.50 5.60
SAM 160617C00230000 C 06/17/16 230.0 0.80 3.80
SAM 160617C00240000 C 06/17/16 240.0 0.35 2.65
SAM 160617C00250000 C 06/17/16 250.0 0.00 2.15
SAM 160617C00260000 C 06/17/16 260.0 0.00 3.10
SAM 160617C00270000 C 06/17/16 270.0 0.00 1.50
SAM 160617C00280000 C 06/17/16 280.0 0.00 3.80
SAM 160617C00290000 C 06/17/16 290.0 0.00 3.70
SAM 160617C00300000 C 06/17/16 300.0 0.00 3.70
SAM 160617C00310000 C 06/17/16 310.0 0.00 3.70
SAM 160617C00320000 C 06/17/16 320.0 0.00 3.70
SAM 160617C00330000 C 06/17/16 330.0 0.00 3.70
SAM 160617C00340000 C 06/17/16 340.0 0.00 3.70
SAM 160617C00350000 C 06/17/16 350.0 0.00 3.70
SAM 160617C00360000 C 06/17/16 360.0 0.00 3.70
SAM 160617C00370000 C 06/17/16 370.0 0.00 3.70
SAM 160617P00110000 P 06/17/16 110.0 0.00 4.10
SAM 160617P00115000 P 06/17/16 115.0 0.10 1.95
SAM 160617P00120000 P 06/17/16 120.0 0.45 2.90
SAM 160617P00125000 P 06/17/16 125.0 0.60 4.70
SAM 160617P00130000 P 06/17/16 130.0 0.85 4.80
SAM 160617P00135000 P 06/17/16 135.0 0.80 4.20
SAM 160617P00140000 P 06/17/16 140.0 1.30 4.90
SAM 160617P00145000 P 06/17/16 145.0 2.05 5.70
SAM 160617P00150000 P 06/17/16 150.0 3.50 6.40
SAM 160617P00155000 P 06/17/16 155.0 4.00 6.80
SAM 160617P00160000 P 06/17/16 160.0 4.80 7.90
SAM 160617P00165000 P 06/17/16 165.0 6.30 9.40
SAM 160617P00170000 P 06/17/16 170.0 7.80 11.00
SAM 160617P00175000 P 06/17/16 175.0 9.60 12.60
SAM 160617P00180000 P 06/17/16 180.0 12.00 14.50
SAM 160617P00185000 P 06/17/16 185.0 13.80 16.60
SAM 160617P00190000 P 06/17/16 190.0 16.80 19.10
SAM 160617P00195000 P 06/17/16 195.0 19.40 21.90
SAM 160617P00200000 P 06/17/16 200.0 22.50 24.80
SAM 160617P00210000 P 06/17/16 210.0 29.60 31.50
SAM 160617P00220000 P 06/17/16 220.0 36.50 39.50
SAM 160617P00230000 P 06/17/16 230.0 45.00 48.00
SAM 160617P00240000 P 06/17/16 240.0 54.00 57.10
SAM 160617P00250000 P 06/17/16 250.0 63.30 66.70
SAM 160617P00260000 P 06/17/16 260.0 72.90 76.50
SAM 160617P00270000 P 06/17/16 270.0 82.80 86.40
SAM 160617P00280000 P 06/17/16 280.0 92.60 96.70
SAM 160617P00290000 P 06/17/16 290.0 102.60 106.00
SAM 160617P00300000 P 06/17/16 300.0 112.70 115.90
SAM 160617P00310000 P 06/17/16 310.0 122.50 126.20
SAM 160617P00320000 P 06/17/16 320.0 132.50 136.60
SAM 160617P00330000 P 06/17/16 330.0 142.50 146.30
SAM 160617P00340000 P 06/17/16 340.0 152.60 156.30
SAM 160617P00350000 P 06/17/16 350.0 162.50 165.90
SAM 160617P00360000 P 06/17/16 360.0 172.50 176.30
SAM 160617P00370000 P 06/17/16 370.0 182.60 186.50
SAM 160916C00085000 C 09/16/16 85.0 98.70 103.10
SAM 160916C00090000 C 09/16/16 90.0 93.90 98.30
SAM 160916C00095000 C 09/16/16 95.0 89.00 93.50
SAM 160916C00100000 C 09/16/16 100.0 84.30 88.80
SAM 160916C00105000 C 09/16/16 105.0 79.60 84.00
SAM 160916C00110000 C 09/16/16 110.0 74.90 79.40
SAM 160916C00115000 C 09/16/16 115.0 70.40 74.80
SAM 160916C00120000 C 09/16/16 120.0 65.90 70.20
SAM 160916C00125000 C 09/16/16 125.0 61.40 65.90
SAM 160916C00130000 C 09/16/16 130.0 57.50 61.40
SAM 160916C00135000 C 09/16/16 135.0 53.90 57.30
SAM 160916C00140000 C 09/16/16 140.0 49.30 53.10
SAM 160916C00145000 C 09/16/16 145.0 45.60 49.00
SAM 160916C00150000 C 09/16/16 150.0 41.50 45.10
SAM 160916C00155000 C 09/16/16 155.0 37.80 41.30
SAM 160916C00160000 C 09/16/16 160.0 34.20 37.90
SAM 160916C00165000 C 09/16/16 165.0 30.90 34.50
SAM 160916C00170000 C 09/16/16 170.0 27.70 31.20
SAM 160916C00175000 C 09/16/16 175.0 24.10 28.20
SAM 160916C00180000 C 09/16/16 180.0 21.00 25.50
SAM 160916C00185000 C 09/16/16 185.0 18.30 22.70
SAM 160916C00190000 C 09/16/16 190.0 15.90 20.40
SAM 160916C00195000 C 09/16/16 195.0 13.90 18.20
SAM 160916C00200000 C 09/16/16 200.0 12.10 15.80
SAM 160916C00210000 C 09/16/16 210.0 9.40 12.50
SAM 160916C00220000 C 09/16/16 220.0 6.80 9.70
SAM 160916C00230000 C 09/16/16 230.0 4.90 6.80
SAM 160916C00240000 C 09/16/16 240.0 1.90 4.80
SAM 160916C00250000 C 09/16/16 250.0 1.00 4.60
SAM 160916C00260000 C 09/16/16 260.0 0.40 3.10
SAM 160916C00270000 C 09/16/16 270.0 0.10 4.70
SAM 160916C00280000 C 09/16/16 280.0 0.00 4.50
SAM 160916P00085000 P 09/16/16 85.0 0.00 4.30
SAM 160916P00090000 P 09/16/16 90.0 0.00 4.40
SAM 160916P00095000 P 09/16/16 95.0 0.00 4.50
SAM 160916P00100000 P 09/16/16 100.0 0.00 4.60
SAM 160916P00105000 P 09/16/16 105.0 0.25 2.35
SAM 160916P00110000 P 09/16/16 110.0 0.55 2.65
SAM 160916P00115000 P 09/16/16 115.0 0.90 3.00
SAM 160916P00120000 P 09/16/16 120.0 1.25 3.90
SAM 160916P00125000 P 09/16/16 125.0 1.55 5.00
SAM 160916P00130000 P 09/16/16 130.0 1.70 5.60
SAM 160916P00135000 P 09/16/16 135.0 2.45 6.40
SAM 160916P00140000 P 09/16/16 140.0 3.30 7.20
SAM 160916P00145000 P 09/16/16 145.0 4.90 7.90
SAM 160916P00150000 P 09/16/16 150.0 5.50 8.90
SAM 160916P00155000 P 09/16/16 155.0 7.10 10.10
SAM 160916P00160000 P 09/16/16 160.0 8.00 11.40
SAM 160916P00165000 P 09/16/16 165.0 9.50 13.10
SAM 160916P00170000 P 09/16/16 170.0 11.20 14.70
SAM 160916P00175000 P 09/16/16 175.0 13.20 16.50
SAM 160916P00180000 P 09/16/16 180.0 14.90 18.70
SAM 160916P00185000 P 09/16/16 185.0 17.60 20.90
SAM 160916P00190000 P 09/16/16 190.0 19.80 23.30
SAM 160916P00195000 P 09/16/16 195.0 22.80 26.00
SAM 160916P00200000 P 09/16/16 200.0 25.40 29.00
SAM 160916P00210000 P 09/16/16 210.0 32.90 35.20
SAM 160916P00220000 P 09/16/16 220.0 40.00 42.90
SAM 160916P00230000 P 09/16/16 230.0 47.40 50.80
SAM 160916P00240000 P 09/16/16 240.0 55.80 59.10
SAM 160916P00250000 P 09/16/16 250.0 64.80 68.40
SAM 160916P00260000 P 09/16/16 260.0 74.10 77.50
SAM 160916P00270000 P 09/16/16 270.0 83.40 86.90
SAM 160916P00280000 P 09/16/16 280.0 93.00 96.40

OPRA data is delayed 15 minutes.