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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150717C00165000 C 07/17/15 165.0 61.30 64.80
SAM 150717C00170000 C 07/17/15 170.0 56.30 59.90
SAM 150717C00175000 C 07/17/15 175.0 51.30 54.80
SAM 150717C00180000 C 07/17/15 180.0 46.30 49.90
SAM 150717C00185000 C 07/17/15 185.0 41.30 44.80
SAM 150717C00190000 C 07/17/15 190.0 36.10 39.90
SAM 150717C00195000 C 07/17/15 195.0 31.40 34.90
SAM 150717C00200000 C 07/17/15 200.0 26.60 30.00
SAM 150717C00210000 C 07/17/15 210.0 16.90 20.20
SAM 150717C00220000 C 07/17/15 220.0 9.30 10.40
SAM 150717C00230000 C 07/17/15 230.0 3.50 4.10
SAM 150717C00240000 C 07/17/15 240.0 0.90 1.30
SAM 150717C00250000 C 07/17/15 250.0 0.20 0.45
SAM 150717C00260000 C 07/17/15 260.0 0.00 0.25
SAM 150717C00270000 C 07/17/15 270.0 0.00 0.25
SAM 150717C00280000 C 07/17/15 280.0 0.00 0.20
SAM 150717C00290000 C 07/17/15 290.0 0.00 0.20
SAM 150717C00300000 C 07/17/15 300.0 0.00 0.25
SAM 150717C00310000 C 07/17/15 310.0 0.00 0.20
SAM 150717C00320000 C 07/17/15 320.0 0.00 0.20
SAM 150717C00330000 C 07/17/15 330.0 0.00 0.20
SAM 150717C00340000 C 07/17/15 340.0 0.00 0.20
SAM 150717C00350000 C 07/17/15 350.0 0.00 0.15
SAM 150717C00360000 C 07/17/15 360.0 0.00 0.15
SAM 150717C00370000 C 07/17/15 370.0 0.00 0.15
SAM 150717P00165000 P 07/17/15 165.0 0.00 0.20
SAM 150717P00170000 P 07/17/15 170.0 0.00 0.20
SAM 150717P00175000 P 07/17/15 175.0 0.00 0.20
SAM 150717P00180000 P 07/17/15 180.0 0.00 0.20
SAM 150717P00185000 P 07/17/15 185.0 0.00 0.20
SAM 150717P00190000 P 07/17/15 190.0 0.00 0.25
SAM 150717P00195000 P 07/17/15 195.0 0.00 0.25
SAM 150717P00200000 P 07/17/15 200.0 0.00 0.25
SAM 150717P00210000 P 07/17/15 210.0 0.30 0.55
SAM 150717P00220000 P 07/17/15 220.0 1.65 2.05
SAM 150717P00230000 P 07/17/15 230.0 5.40 6.20
SAM 150717P00240000 P 07/17/15 240.0 12.60 13.60
SAM 150717P00250000 P 07/17/15 250.0 21.70 22.90
SAM 150717P00260000 P 07/17/15 260.0 30.30 33.00
SAM 150717P00270000 P 07/17/15 270.0 40.20 43.00
SAM 150717P00280000 P 07/17/15 280.0 50.20 53.00
SAM 150717P00290000 P 07/17/15 290.0 60.20 63.00
SAM 150717P00300000 P 07/17/15 300.0 70.20 73.00
SAM 150717P00310000 P 07/17/15 310.0 80.20 83.00
SAM 150717P00320000 P 07/17/15 320.0 90.20 93.00
SAM 150717P00330000 P 07/17/15 330.0 100.10 103.00
SAM 150717P00340000 P 07/17/15 340.0 110.20 113.00
SAM 150717P00350000 P 07/17/15 350.0 120.20 123.80
SAM 150717P00360000 P 07/17/15 360.0 130.20 133.00
SAM 150717P00370000 P 07/17/15 370.0 140.20 143.70
SAM 150821C00165000 C 08/21/15 165.0 61.60 65.20
SAM 150821C00170000 C 08/21/15 170.0 56.70 60.10
SAM 150821C00175000 C 08/21/15 175.0 51.80 55.50
SAM 150821C00180000 C 08/21/15 180.0 46.90 50.60
SAM 150821C00185000 C 08/21/15 185.0 42.30 45.70
SAM 150821C00190000 C 08/21/15 190.0 37.70 41.30
SAM 150821C00195000 C 08/21/15 195.0 34.30 35.40
SAM 150821C00200000 C 08/21/15 200.0 29.90 31.10
SAM 150821C00210000 C 08/21/15 210.0 21.90 23.00
SAM 150821C00220000 C 08/21/15 220.0 15.10 16.00
SAM 150821C00230000 C 08/21/15 230.0 9.70 10.50
SAM 150821C00240000 C 08/21/15 240.0 6.00 6.70
SAM 150821C00250000 C 08/21/15 250.0 3.50 4.10
SAM 150821C00260000 C 08/21/15 260.0 1.95 2.35
SAM 150821C00270000 C 08/21/15 270.0 1.00 1.30
SAM 150821C00280000 C 08/21/15 280.0 0.50 0.80
SAM 150821C00290000 C 08/21/15 290.0 0.20 0.50
SAM 150821C00300000 C 08/21/15 300.0 0.05 0.35
SAM 150821C00310000 C 08/21/15 310.0 0.00 0.30
SAM 150821C00320000 C 08/21/15 320.0 0.00 0.25
SAM 150821C00330000 C 08/21/15 330.0 0.00 0.25
SAM 150821C00340000 C 08/21/15 340.0 0.00 0.25
SAM 150821C00350000 C 08/21/15 350.0 0.00 0.20
SAM 150821C00360000 C 08/21/15 360.0 0.00 0.20
SAM 150821C00370000 C 08/21/15 370.0 0.00 0.20
SAM 150821P00165000 P 08/21/15 165.0 0.00 0.35
SAM 150821P00170000 P 08/21/15 170.0 0.10 0.40
SAM 150821P00175000 P 08/21/15 175.0 0.25 0.55
SAM 150821P00180000 P 08/21/15 180.0 0.45 0.70
SAM 150821P00185000 P 08/21/15 185.0 0.70 1.00
SAM 150821P00190000 P 08/21/15 190.0 1.00 1.25
SAM 150821P00195000 P 08/21/15 195.0 1.45 1.80
SAM 150821P00200000 P 08/21/15 200.0 2.10 2.45
SAM 150821P00210000 P 08/21/15 210.0 4.00 4.50
SAM 150821P00220000 P 08/21/15 220.0 7.00 7.70
SAM 150821P00230000 P 08/21/15 230.0 11.80 12.10
SAM 150821P00240000 P 08/21/15 240.0 17.70 18.60
SAM 150821P00250000 P 08/21/15 250.0 25.10 26.10
SAM 150821P00260000 P 08/21/15 260.0 33.40 34.60
SAM 150821P00270000 P 08/21/15 270.0 41.20 44.50
SAM 150821P00280000 P 08/21/15 280.0 50.60 54.00
SAM 150821P00290000 P 08/21/15 290.0 60.30 64.00
SAM 150821P00300000 P 08/21/15 300.0 70.10 73.90
SAM 150821P00310000 P 08/21/15 310.0 80.30 83.90
SAM 150821P00320000 P 08/21/15 320.0 90.20 93.80
SAM 150821P00330000 P 08/21/15 330.0 100.10 103.80
SAM 150821P00340000 P 08/21/15 340.0 110.20 113.80
SAM 150821P00350000 P 08/21/15 350.0 120.20 123.80
SAM 150821P00360000 P 08/21/15 360.0 130.10 133.80
SAM 150821P00370000 P 08/21/15 370.0 140.10 143.80
SAM 150918C00165000 C 09/18/15 165.0 61.80 65.30
SAM 150918C00170000 C 09/18/15 170.0 56.30 60.40
SAM 150918C00175000 C 09/18/15 175.0 51.50 55.60
SAM 150918C00180000 C 09/18/15 180.0 47.80 50.90
SAM 150918C00185000 C 09/18/15 185.0 42.70 46.50
SAM 150918C00190000 C 09/18/15 190.0 39.30 40.80
SAM 150918C00195000 C 09/18/15 195.0 35.00 36.50
SAM 150918C00200000 C 09/18/15 200.0 30.90 32.30
SAM 150918C00210000 C 09/18/15 210.0 23.20 24.50
SAM 150918C00220000 C 09/18/15 220.0 16.70 17.80
SAM 150918C00230000 C 09/18/15 230.0 11.40 12.50
SAM 150918C00240000 C 09/18/15 240.0 7.50 8.40
SAM 150918C00250000 C 09/18/15 250.0 4.80 5.60
SAM 150918C00260000 C 09/18/15 260.0 2.95 3.60
SAM 150918C00270000 C 09/18/15 270.0 1.70 2.25
SAM 150918C00280000 C 09/18/15 280.0 1.05 1.45
SAM 150918C00290000 C 09/18/15 290.0 0.55 0.95
SAM 150918C00300000 C 09/18/15 300.0 0.25 0.60
SAM 150918C00310000 C 09/18/15 310.0 0.10 0.45
SAM 150918C00320000 C 09/18/15 320.0 0.00 0.35
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 0.25
SAM 150918C00360000 C 09/18/15 360.0 0.00 0.25
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 0.55
SAM 150918P00170000 P 09/18/15 170.0 0.35 0.70
SAM 150918P00175000 P 09/18/15 175.0 0.55 0.95
SAM 150918P00180000 P 09/18/15 180.0 0.85 1.25
SAM 150918P00185000 P 09/18/15 185.0 1.15 1.60
SAM 150918P00190000 P 09/18/15 190.0 1.65 2.10
SAM 150918P00195000 P 09/18/15 195.0 2.30 2.75
SAM 150918P00200000 P 09/18/15 200.0 3.10 3.50
SAM 150918P00210000 P 09/18/15 210.0 5.30 6.00
SAM 150918P00220000 P 09/18/15 220.0 8.70 9.50
SAM 150918P00230000 P 09/18/15 230.0 13.30 14.20
SAM 150918P00240000 P 09/18/15 240.0 19.30 20.30
SAM 150918P00250000 P 09/18/15 250.0 26.40 27.50
SAM 150918P00260000 P 09/18/15 260.0 34.40 35.60
SAM 150918P00270000 P 09/18/15 270.0 43.20 44.40
SAM 150918P00280000 P 09/18/15 280.0 51.10 54.70
SAM 150918P00290000 P 09/18/15 290.0 60.70 64.10
SAM 150918P00300000 P 09/18/15 300.0 70.10 73.90
SAM 150918P00310000 P 09/18/15 310.0 80.20 83.80
SAM 150918P00320000 P 09/18/15 320.0 89.90 93.70
SAM 150918P00330000 P 09/18/15 330.0 100.00 103.70
SAM 150918P00340000 P 09/18/15 340.0 109.80 113.60
SAM 150918P00350000 P 09/18/15 350.0 119.80 123.60
SAM 150918P00360000 P 09/18/15 360.0 130.00 133.60
SAM 150918P00370000 P 09/18/15 370.0 140.00 143.70
SAM 150918P00380000 P 09/18/15 380.0 149.80 153.60
SAM 150918P00390000 P 09/18/15 390.0 160.10 163.70
SAM 150918P00400000 P 09/18/15 400.0 170.00 173.70
SAM 150918P00410000 P 09/18/15 410.0 179.80 183.60
SAM 150918P00420000 P 09/18/15 420.0 189.80 193.60
SAM 150918P00430000 P 09/18/15 430.0 199.80 203.60
SAM 151218C00165000 C 12/18/15 165.0 63.50 67.20
SAM 151218C00170000 C 12/18/15 170.0 59.10 62.40
SAM 151218C00175000 C 12/18/15 175.0 55.30 57.00
SAM 151218C00180000 C 12/18/15 180.0 51.30 52.70
SAM 151218C00185000 C 12/18/15 185.0 47.10 48.50
SAM 151218C00190000 C 12/18/15 190.0 43.00 44.40
SAM 151218C00195000 C 12/18/15 195.0 39.20 40.50
SAM 151218C00200000 C 12/18/15 200.0 35.50 36.80
SAM 151218C00210000 C 12/18/15 210.0 28.60 29.90
SAM 151218C00220000 C 12/18/15 220.0 22.60 23.80
SAM 151218C00230000 C 12/18/15 230.0 18.00 18.70
SAM 151218C00240000 C 12/18/15 240.0 13.40 14.40
SAM 151218C00250000 C 12/18/15 250.0 10.20 11.10
SAM 151218C00260000 C 12/18/15 260.0 7.80 8.40
SAM 151218C00270000 C 12/18/15 270.0 5.60 6.20
SAM 151218C00280000 C 12/18/15 280.0 4.10 4.70
SAM 151218C00290000 C 12/18/15 290.0 2.90 3.50
SAM 151218C00300000 C 12/18/15 300.0 2.30 2.45
SAM 151218C00310000 C 12/18/15 310.0 1.35 1.95
SAM 151218C00320000 C 12/18/15 320.0 0.90 1.50
SAM 151218C00330000 C 12/18/15 330.0 0.55 1.15
SAM 151218C00340000 C 12/18/15 340.0 0.35 0.90
SAM 151218C00350000 C 12/18/15 350.0 0.20 0.70
SAM 151218C00360000 C 12/18/15 360.0 0.10 0.55
SAM 151218C00370000 C 12/18/15 370.0 0.00 0.45
SAM 151218C00380000 C 12/18/15 380.0 0.00 0.35
SAM 151218C00390000 C 12/18/15 390.0 0.00 0.30
SAM 151218C00400000 C 12/18/15 400.0 0.00 0.25
SAM 151218P00165000 P 12/18/15 165.0 1.40 2.00
SAM 151218P00170000 P 12/18/15 170.0 1.85 2.35
SAM 151218P00175000 P 12/18/15 175.0 2.40 2.80
SAM 151218P00180000 P 12/18/15 180.0 3.00 3.50
SAM 151218P00185000 P 12/18/15 185.0 3.80 4.30
SAM 151218P00190000 P 12/18/15 190.0 4.80 5.40
SAM 151218P00195000 P 12/18/15 195.0 5.80 6.50
SAM 151218P00200000 P 12/18/15 200.0 7.10 7.70
SAM 151218P00210000 P 12/18/15 210.0 10.10 11.00
SAM 151218P00220000 P 12/18/15 220.0 14.10 15.10
SAM 151218P00230000 P 12/18/15 230.0 18.90 20.00
SAM 151218P00240000 P 12/18/15 240.0 24.70 25.90
SAM 151218P00250000 P 12/18/15 250.0 31.30 32.50
SAM 151218P00260000 P 12/18/15 260.0 38.70 39.90
SAM 151218P00270000 P 12/18/15 270.0 46.60 47.90
SAM 151218P00280000 P 12/18/15 280.0 55.00 56.40
SAM 151218P00290000 P 12/18/15 290.0 63.90 65.30
SAM 151218P00300000 P 12/18/15 300.0 73.00 74.40
SAM 151218P00310000 P 12/18/15 310.0 81.20 85.20
SAM 151218P00320000 P 12/18/15 320.0 90.70 94.60
SAM 151218P00330000 P 12/18/15 330.0 100.50 104.20
SAM 151218P00340000 P 12/18/15 340.0 110.30 114.00
SAM 151218P00350000 P 12/18/15 350.0 120.10 123.90
SAM 151218P00360000 P 12/18/15 360.0 130.10 134.20
SAM 151218P00370000 P 12/18/15 370.0 140.20 143.80
SAM 151218P00380000 P 12/18/15 380.0 150.20 153.80
SAM 151218P00390000 P 12/18/15 390.0 160.20 163.80
SAM 151218P00400000 P 12/18/15 400.0 170.20 173.80

OPRA data is delayed 15 minutes.