Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Boston Beer Company Inc (SAM)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 180316C00085000 C Mar 16, 2018 85.0 106.60 111.00
SAM 180316C00090000 C Mar 16, 2018 90.0 101.50 106.00
SAM 180316C00095000 C Mar 16, 2018 95.0 96.10 101.00
SAM 180316C00100000 C Mar 16, 2018 100.0 91.60 96.00
SAM 180316C00105000 C Mar 16, 2018 105.0 86.70 90.90
SAM 180316C00110000 C Mar 16, 2018 110.0 81.70 85.90
SAM 180316C00115000 C Mar 16, 2018 115.0 76.50 81.00
SAM 180316C00120000 C Mar 16, 2018 120.0 71.60 76.00
SAM 180316C00125000 C Mar 16, 2018 125.0 66.60 71.00
SAM 180316C00130000 C Mar 16, 2018 130.0 62.00 66.00
SAM 180316C00135000 C Mar 16, 2018 135.0 57.00 61.40
SAM 180316C00140000 C Mar 16, 2018 140.0 52.10 56.20
SAM 180316C00145000 C Mar 16, 2018 145.0 47.00 51.30
SAM 180316C00150000 C Mar 16, 2018 150.0 42.00 46.40
SAM 180316C00155000 C Mar 16, 2018 155.0 37.50 41.50
SAM 180316C00160000 C Mar 16, 2018 160.0 32.50 36.70
SAM 180316C00165000 C Mar 16, 2018 165.0 27.80 32.00
SAM 180316C00170000 C Mar 16, 2018 170.0 24.40 27.50
SAM 180316C00175000 C Mar 16, 2018 175.0 19.90 23.20
SAM 180316C00180000 C Mar 16, 2018 180.0 16.10 17.40
SAM 180316C00185000 C Mar 16, 2018 185.0 12.60 14.20
SAM 180316C00190000 C Mar 16, 2018 190.0 9.40 10.30
SAM 180316C00195000 C Mar 16, 2018 195.0 6.80 7.70
SAM 180316C00200000 C Mar 16, 2018 200.0 4.80 5.60
SAM 180316C00210000 C Mar 16, 2018 210.0 2.25 2.90
SAM 180316C00220000 C Mar 16, 2018 220.0 1.20 1.40
SAM 180316C00230000 C Mar 16, 2018 230.0 0.75 0.90
SAM 180316P00085000 P Mar 16, 2018 85.0 0.00 0.10
SAM 180316P00090000 P Mar 16, 2018 90.0 0.00 3.90
SAM 180316P00095000 P Mar 16, 2018 95.0 0.00 4.10
SAM 180316P00100000 P Mar 16, 2018 100.0 0.00 1.00
SAM 180316P00105000 P Mar 16, 2018 105.0 0.00 4.60
SAM 180316P00110000 P Mar 16, 2018 110.0 0.00 4.80
SAM 180316P00115000 P Mar 16, 2018 115.0 0.00 5.00
SAM 180316P00120000 P Mar 16, 2018 120.0 0.00 3.80
SAM 180316P00125000 P Mar 16, 2018 125.0 0.00 4.70
SAM 180316P00130000 P Mar 16, 2018 130.0 0.10 2.40
SAM 180316P00135000 P Mar 16, 2018 135.0 0.00 2.85
SAM 180316P00140000 P Mar 16, 2018 140.0 0.00 3.70
SAM 180316P00145000 P Mar 16, 2018 145.0 0.05 0.35
SAM 180316P00150000 P Mar 16, 2018 150.0 0.40 0.55
SAM 180316P00155000 P Mar 16, 2018 155.0 0.35 0.85
SAM 180316P00160000 P Mar 16, 2018 160.0 0.10 0.95
SAM 180316P00165000 P Mar 16, 2018 165.0 0.25 1.20
SAM 180316P00170000 P Mar 16, 2018 170.0 1.20 1.75
SAM 180316P00175000 P Mar 16, 2018 175.0 2.05 2.55
SAM 180316P00180000 P Mar 16, 2018 180.0 2.60 3.60
SAM 180316P00185000 P Mar 16, 2018 185.0 4.00 5.10
SAM 180316P00190000 P Mar 16, 2018 190.0 5.90 6.80
SAM 180316P00195000 P Mar 16, 2018 195.0 8.10 9.10
SAM 180316P00200000 P Mar 16, 2018 200.0 11.10 12.10
SAM 180316P00210000 P Mar 16, 2018 210.0 18.40 19.60
SAM 180316P00220000 P Mar 16, 2018 220.0 25.40 28.70
SAM 180316P00230000 P Mar 16, 2018 230.0 34.70 39.10
SAM 180420C00150000 C Apr 20, 2018 150.0 43.00 47.50
SAM 180420C00155000 C Apr 20, 2018 155.0 38.00 42.50
SAM 180420C00160000 C Apr 20, 2018 160.0 34.30 37.90
SAM 180420C00165000 C Apr 20, 2018 165.0 29.70 32.80
SAM 180420C00170000 C Apr 20, 2018 170.0 26.00 29.30
SAM 180420C00175000 C Apr 20, 2018 175.0 21.60 25.40
SAM 180420C00180000 C Apr 20, 2018 180.0 18.50 21.80
SAM 180420C00185000 C Apr 20, 2018 185.0 14.90 16.70
SAM 180420C00190000 C Apr 20, 2018 190.0 12.00 13.60
SAM 180420C00195000 C Apr 20, 2018 195.0 9.30 10.50
SAM 180420C00200000 C Apr 20, 2018 200.0 7.50 8.40
SAM 180420C00210000 C Apr 20, 2018 210.0 4.10 4.90
SAM 180420C00220000 C Apr 20, 2018 220.0 1.80 3.30
SAM 180420C00230000 C Apr 20, 2018 230.0 0.50 3.90
SAM 180420C00240000 C Apr 20, 2018 240.0 0.70 2.90
SAM 180420C00250000 C Apr 20, 2018 250.0 0.20 3.70
SAM 180420C00260000 C Apr 20, 2018 260.0 0.05 3.70
SAM 180420C00270000 C Apr 20, 2018 270.0 0.00 3.70
SAM 180420C00280000 C Apr 20, 2018 280.0 0.00 2.65
SAM 180420P00150000 P Apr 20, 2018 150.0 0.55 3.60
SAM 180420P00155000 P Apr 20, 2018 155.0 0.80 3.80
SAM 180420P00160000 P Apr 20, 2018 160.0 0.40 2.60
SAM 180420P00165000 P Apr 20, 2018 165.0 1.90 2.80
SAM 180420P00170000 P Apr 20, 2018 170.0 2.45 3.70
SAM 180420P00175000 P Apr 20, 2018 175.0 3.00 4.20
SAM 180420P00180000 P Apr 20, 2018 180.0 4.10 5.90
SAM 180420P00185000 P Apr 20, 2018 185.0 5.50 7.10
SAM 180420P00190000 P Apr 20, 2018 190.0 7.30 8.90
SAM 180420P00195000 P Apr 20, 2018 195.0 9.60 11.30
SAM 180420P00200000 P Apr 20, 2018 200.0 13.00 14.10
SAM 180420P00210000 P Apr 20, 2018 210.0 18.80 21.30
SAM 180420P00220000 P Apr 20, 2018 220.0 26.80 29.70
SAM 180420P00230000 P Apr 20, 2018 230.0 35.70 38.70
SAM 180420P00240000 P Apr 20, 2018 240.0 44.90 49.30
SAM 180420P00250000 P Apr 20, 2018 250.0 54.60 59.00
SAM 180420P00260000 P Apr 20, 2018 260.0 64.50 68.80
SAM 180420P00270000 P Apr 20, 2018 270.0 74.10 78.50
SAM 180420P00280000 P Apr 20, 2018 280.0 84.30 88.50
SAM 180615C00105000 C Jun 15, 2018 105.0 87.00 92.00
SAM 180615C00110000 C Jun 15, 2018 110.0 82.00 87.00
SAM 180615C00115000 C Jun 15, 2018 115.0 77.10 82.00
SAM 180615C00120000 C Jun 15, 2018 120.0 72.30 77.00
SAM 180615C00125000 C Jun 15, 2018 125.0 67.60 72.50
SAM 180615C00130000 C Jun 15, 2018 130.0 62.80 67.50
SAM 180615C00135000 C Jun 15, 2018 135.0 58.10 62.50
SAM 180615C00140000 C Jun 15, 2018 140.0 53.50 58.00
SAM 180615C00145000 C Jun 15, 2018 145.0 48.90 53.50
SAM 180615C00150000 C Jun 15, 2018 150.0 44.30 49.00
SAM 180615C00155000 C Jun 15, 2018 155.0 40.70 44.50
SAM 180615C00160000 C Jun 15, 2018 160.0 36.90 40.50
SAM 180615C00165000 C Jun 15, 2018 165.0 31.60 35.90
SAM 180615C00170000 C Jun 15, 2018 170.0 28.60 32.50
SAM 180615C00175000 C Jun 15, 2018 175.0 24.90 29.00
SAM 180615C00180000 C Jun 15, 2018 180.0 22.10 25.50
SAM 180615C00185000 C Jun 15, 2018 185.0 18.30 22.50
SAM 180615C00190000 C Jun 15, 2018 190.0 15.60 19.50
SAM 180615C00195000 C Jun 15, 2018 195.0 13.10 16.70
SAM 180615C00200000 C Jun 15, 2018 200.0 11.30 14.40
SAM 180615C00210000 C Jun 15, 2018 210.0 6.60 10.80
SAM 180615C00220000 C Jun 15, 2018 220.0 3.60 7.50
SAM 180615C00230000 C Jun 15, 2018 230.0 2.45 6.10
SAM 180615C00240000 C Jun 15, 2018 240.0 0.40 5.00
SAM 180615C00250000 C Jun 15, 2018 250.0 0.45 3.70
SAM 180615C00260000 C Jun 15, 2018 260.0 0.05 1.90
SAM 180615P00105000 P Jun 15, 2018 105.0 0.00 0.70
SAM 180615P00110000 P Jun 15, 2018 110.0 0.00 0.60
SAM 180615P00115000 P Jun 15, 2018 115.0 0.00 3.90
SAM 180615P00120000 P Jun 15, 2018 120.0 0.00 3.90
SAM 180615P00125000 P Jun 15, 2018 125.0 0.00 4.90
SAM 180615P00130000 P Jun 15, 2018 130.0 0.00 4.80
SAM 180615P00135000 P Jun 15, 2018 135.0 0.00 3.50
SAM 180615P00140000 P Jun 15, 2018 140.0 0.40 4.00
SAM 180615P00145000 P Jun 15, 2018 145.0 0.05 4.90
SAM 180615P00150000 P Jun 15, 2018 150.0 0.70 3.70
SAM 180615P00155000 P Jun 15, 2018 155.0 1.00 4.00
SAM 180615P00160000 P Jun 15, 2018 160.0 1.55 4.40
SAM 180615P00165000 P Jun 15, 2018 165.0 2.25 5.20
SAM 180615P00170000 P Jun 15, 2018 170.0 3.80 6.30
SAM 180615P00175000 P Jun 15, 2018 175.0 5.10 8.90
SAM 180615P00180000 P Jun 15, 2018 180.0 6.60 9.00
SAM 180615P00185000 P Jun 15, 2018 185.0 8.10 11.80
SAM 180615P00190000 P Jun 15, 2018 190.0 10.40 13.00
SAM 180615P00195000 P Jun 15, 2018 195.0 12.80 16.10
SAM 180615P00200000 P Jun 15, 2018 200.0 15.50 19.50
SAM 180615P00210000 P Jun 15, 2018 210.0 21.70 24.80
SAM 180615P00220000 P Jun 15, 2018 220.0 29.00 32.30
SAM 180615P00230000 P Jun 15, 2018 230.0 37.20 39.90
SAM 180615P00240000 P Jun 15, 2018 240.0 45.90 49.10
SAM 180615P00250000 P Jun 15, 2018 250.0 55.10 59.90
SAM 180615P00260000 P Jun 15, 2018 260.0 65.00 69.70
SAM 180921C00115000 C Sep 21, 2018 115.0 78.80 83.30
SAM 180921C00120000 C Sep 21, 2018 120.0 74.00 78.50
SAM 180921C00125000 C Sep 21, 2018 125.0 69.50 74.00
SAM 180921C00130000 C Sep 21, 2018 130.0 64.60 69.00
SAM 180921C00135000 C Sep 21, 2018 135.0 60.30 65.00
SAM 180921C00140000 C Sep 21, 2018 140.0 56.00 60.40
SAM 180921C00145000 C Sep 21, 2018 145.0 52.60 56.10
SAM 180921C00150000 C Sep 21, 2018 150.0 48.10 51.80
SAM 180921C00155000 C Sep 21, 2018 155.0 44.20 47.80
SAM 180921C00160000 C Sep 21, 2018 160.0 40.30 43.80
SAM 180921C00165000 C Sep 21, 2018 165.0 36.70 40.10
SAM 180921C00170000 C Sep 21, 2018 170.0 33.00 36.50
SAM 180921C00175000 C Sep 21, 2018 175.0 29.30 33.00
SAM 180921C00180000 C Sep 21, 2018 180.0 26.40 29.90
SAM 180921C00185000 C Sep 21, 2018 185.0 23.20 27.00
SAM 180921C00190000 C Sep 21, 2018 190.0 20.70 24.30
SAM 180921C00195000 C Sep 21, 2018 195.0 18.50 21.80
SAM 180921C00200000 C Sep 21, 2018 200.0 16.20 19.50
SAM 180921C00210000 C Sep 21, 2018 210.0 12.10 15.60
SAM 180921C00220000 C Sep 21, 2018 220.0 8.50 12.20
SAM 180921C00230000 C Sep 21, 2018 230.0 6.30 9.90
SAM 180921C00240000 C Sep 21, 2018 240.0 5.20 6.20
SAM 180921C00250000 C Sep 21, 2018 250.0 3.90 4.60
SAM 180921C00260000 C Sep 21, 2018 260.0 1.80 4.70
SAM 180921C00270000 C Sep 21, 2018 270.0 2.05 3.20
SAM 180921C00280000 C Sep 21, 2018 280.0 0.55 2.40
SAM 180921P00115000 P Sep 21, 2018 115.0 0.65 1.80
SAM 180921P00120000 P Sep 21, 2018 120.0 0.75 1.65
SAM 180921P00125000 P Sep 21, 2018 125.0 0.70 3.80
SAM 180921P00130000 P Sep 21, 2018 130.0 1.25 3.60
SAM 180921P00135000 P Sep 21, 2018 135.0 0.70 3.80
SAM 180921P00140000 P Sep 21, 2018 140.0 1.15 3.60
SAM 180921P00145000 P Sep 21, 2018 145.0 2.45 4.30
SAM 180921P00150000 P Sep 21, 2018 150.0 1.80 4.80
SAM 180921P00155000 P Sep 21, 2018 155.0 3.00 5.80
SAM 180921P00160000 P Sep 21, 2018 160.0 3.70 6.40
SAM 180921P00165000 P Sep 21, 2018 165.0 5.90 7.20
SAM 180921P00170000 P Sep 21, 2018 170.0 6.80 8.90
SAM 180921P00175000 P Sep 21, 2018 175.0 8.60 10.40
SAM 180921P00180000 P Sep 21, 2018 180.0 11.10 12.20
SAM 180921P00185000 P Sep 21, 2018 185.0 11.70 15.10
SAM 180921P00190000 P Sep 21, 2018 190.0 13.80 17.20
SAM 180921P00195000 P Sep 21, 2018 195.0 16.30 19.20
SAM 180921P00200000 P Sep 21, 2018 200.0 19.00 22.20
SAM 180921P00210000 P Sep 21, 2018 210.0 25.00 27.90
SAM 180921P00220000 P Sep 21, 2018 220.0 31.90 35.00
SAM 180921P00230000 P Sep 21, 2018 230.0 39.50 42.60
SAM 180921P00240000 P Sep 21, 2018 240.0 47.70 51.50
SAM 180921P00250000 P Sep 21, 2018 250.0 56.40 59.80
SAM 180921P00260000 P Sep 21, 2018 260.0 65.50 69.40
SAM 180921P00270000 P Sep 21, 2018 270.0 75.00 79.30
SAM 180921P00280000 P Sep 21, 2018 280.0 84.60 89.00
OPRA data is delayed 15 minutes.