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 (2014-07-25)Premium Content

Boston Beer Company Inc (SAM)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 140816C00150000 C 08/16/14 150.0 70.50 74.00
SAM 140816C00155000 C 08/16/14 155.0 65.30 69.00
SAM 140816C00160000 C 08/16/14 160.0 60.50 64.10
SAM 140816C00165000 C 08/16/14 165.0 55.50 59.10
SAM 140816C00170000 C 08/16/14 170.0 50.20 54.10
SAM 140816C00175000 C 08/16/14 175.0 45.20 49.40
SAM 140816C00180000 C 08/16/14 180.0 40.40 44.30
SAM 140816C00185000 C 08/16/14 185.0 35.90 39.40
SAM 140816C00190000 C 08/16/14 190.0 30.90 34.80
SAM 140816C00195000 C 08/16/14 195.0 26.80 30.20
SAM 140816C00200000 C 08/16/14 200.0 23.10 24.20
SAM 140816C00210000 C 08/16/14 210.0 15.30 16.30
SAM 140816C00220000 C 08/16/14 220.0 9.20 9.90
SAM 140816C00230000 C 08/16/14 230.0 5.20 5.70
SAM 140816C00240000 C 08/16/14 240.0 2.95 3.30
SAM 140816C00250000 C 08/16/14 250.0 1.75 2.05
SAM 140816C00260000 C 08/16/14 260.0 1.10 1.35
SAM 140816C00270000 C 08/16/14 270.0 0.75 0.95
SAM 140816C00280000 C 08/16/14 280.0 0.50 0.65
SAM 140816C00290000 C 08/16/14 290.0 0.30 0.50
SAM 140816C00300000 C 08/16/14 300.0 0.20 0.35
SAM 140816C00310000 C 08/16/14 310.0 0.10 0.25
SAM 140816C00320000 C 08/16/14 320.0 0.00 0.25
SAM 140816C00330000 C 08/16/14 330.0 0.00 0.25
SAM 140816P00150000 P 08/16/14 150.0 0.00 0.25
SAM 140816P00155000 P 08/16/14 155.0 0.00 0.25
SAM 140816P00160000 P 08/16/14 160.0 0.00 0.25
SAM 140816P00165000 P 08/16/14 165.0 0.00 0.25
SAM 140816P00170000 P 08/16/14 170.0 0.00 0.25
SAM 140816P00175000 P 08/16/14 175.0 0.05 0.25
SAM 140816P00180000 P 08/16/14 180.0 0.15 0.30
SAM 140816P00185000 P 08/16/14 185.0 0.30 0.50
SAM 140816P00190000 P 08/16/14 190.0 0.55 0.75
SAM 140816P00195000 P 08/16/14 195.0 1.00 1.15
SAM 140816P00200000 P 08/16/14 200.0 1.60 1.85
SAM 140816P00210000 P 08/16/14 210.0 3.60 4.00
SAM 140816P00220000 P 08/16/14 220.0 7.30 7.90
SAM 140816P00230000 P 08/16/14 230.0 13.10 13.90
SAM 140816P00240000 P 08/16/14 240.0 20.70 21.70
SAM 140816P00250000 P 08/16/14 250.0 29.50 30.50
SAM 140816P00260000 P 08/16/14 260.0 38.80 39.80
SAM 140816P00270000 P 08/16/14 270.0 46.50 50.80
SAM 140816P00280000 P 08/16/14 280.0 56.70 60.50
SAM 140816P00290000 P 08/16/14 290.0 66.30 70.40
SAM 140816P00300000 P 08/16/14 300.0 76.30 80.20
SAM 140816P00310000 P 08/16/14 310.0 86.20 90.20
SAM 140816P00320000 P 08/16/14 320.0 96.20 100.10
SAM 140816P00330000 P 08/16/14 330.0 106.20 109.60
SAM 140920C00135000 C 09/20/14 135.0 85.20 89.30
SAM 140920C00140000 C 09/20/14 140.0 80.40 84.10
SAM 140920C00145000 C 09/20/14 145.0 75.40 79.30
SAM 140920C00150000 C 09/20/14 150.0 70.30 74.20
SAM 140920C00155000 C 09/20/14 155.0 65.50 69.20
SAM 140920C00160000 C 09/20/14 160.0 60.60 64.30
SAM 140920C00165000 C 09/20/14 165.0 55.90 59.40
SAM 140920C00170000 C 09/20/14 170.0 50.80 54.60
SAM 140920C00175000 C 09/20/14 175.0 46.00 49.80
SAM 140920C00180000 C 09/20/14 180.0 41.30 45.10
SAM 140920C00185000 C 09/20/14 185.0 36.70 40.80
SAM 140920C00190000 C 09/20/14 190.0 33.50 34.50
SAM 140920C00195000 C 09/20/14 195.0 29.20 30.30
SAM 140920C00200000 C 09/20/14 200.0 25.20 26.20
SAM 140920C00210000 C 09/20/14 210.0 17.90 18.80
SAM 140920C00220000 C 09/20/14 220.0 12.20 12.80
SAM 140920C00230000 C 09/20/14 230.0 8.10 8.60
SAM 140920C00240000 C 09/20/14 240.0 5.30 5.80
SAM 140920C00250000 C 09/20/14 250.0 3.70 4.00
SAM 140920C00260000 C 09/20/14 260.0 2.55 2.95
SAM 140920C00270000 C 09/20/14 270.0 1.85 2.20
SAM 140920C00280000 C 09/20/14 280.0 1.50 1.70
SAM 140920C00290000 C 09/20/14 290.0 1.10 1.35
SAM 140920C00300000 C 09/20/14 300.0 0.85 1.10
SAM 140920C00310000 C 09/20/14 310.0 0.65 0.90
SAM 140920C00320000 C 09/20/14 320.0 0.50 0.70
SAM 140920C00330000 C 09/20/14 330.0 0.35 0.55
SAM 140920C00340000 C 09/20/14 340.0 0.25 0.45
SAM 140920P00135000 P 09/20/14 135.0 0.00 0.25
SAM 140920P00140000 P 09/20/14 140.0 0.00 0.25
SAM 140920P00145000 P 09/20/14 145.0 0.00 0.25
SAM 140920P00150000 P 09/20/14 150.0 0.00 0.25
SAM 140920P00155000 P 09/20/14 155.0 0.05 0.25
SAM 140920P00160000 P 09/20/14 160.0 0.10 0.30
SAM 140920P00165000 P 09/20/14 165.0 0.25 0.40
SAM 140920P00170000 P 09/20/14 170.0 0.40 0.55
SAM 140920P00175000 P 09/20/14 175.0 0.60 0.80
SAM 140920P00180000 P 09/20/14 180.0 0.90 1.10
SAM 140920P00185000 P 09/20/14 185.0 1.25 1.60
SAM 140920P00190000 P 09/20/14 190.0 1.85 2.15
SAM 140920P00195000 P 09/20/14 195.0 2.55 2.90
SAM 140920P00200000 P 09/20/14 200.0 3.50 3.90
SAM 140920P00210000 P 09/20/14 210.0 6.10 6.60
SAM 140920P00220000 P 09/20/14 220.0 10.10 10.70
SAM 140920P00230000 P 09/20/14 230.0 15.80 16.60
SAM 140920P00240000 P 09/20/14 240.0 23.00 24.00
SAM 140920P00250000 P 09/20/14 250.0 31.30 32.30
SAM 140920P00260000 P 09/20/14 260.0 40.20 41.30
SAM 140920P00270000 P 09/20/14 270.0 49.50 50.60
SAM 140920P00280000 P 09/20/14 280.0 57.60 60.90
SAM 140920P00290000 P 09/20/14 290.0 67.00 71.10
SAM 140920P00300000 P 09/20/14 300.0 76.60 80.70
SAM 140920P00310000 P 09/20/14 310.0 86.40 90.50
SAM 140920P00320000 P 09/20/14 320.0 96.50 100.70
SAM 140920P00330000 P 09/20/14 330.0 106.30 110.60
SAM 140920P00340000 P 09/20/14 340.0 116.30 120.30
SAM 141220C00110000 C 12/20/14 110.0 110.70 114.30
SAM 141220C00115000 C 12/20/14 115.0 105.40 109.60
SAM 141220C00120000 C 12/20/14 120.0 100.50 104.40
SAM 141220C00125000 C 12/20/14 125.0 95.90 99.50
SAM 141220C00130000 C 12/20/14 130.0 91.00 94.60
SAM 141220C00135000 C 12/20/14 135.0 85.80 89.90
SAM 141220C00140000 C 12/20/14 140.0 81.00 84.90
SAM 141220C00145000 C 12/20/14 145.0 76.20 80.10
SAM 141220C00150000 C 12/20/14 150.0 71.50 75.40
SAM 141220C00155000 C 12/20/14 155.0 66.80 70.90
SAM 141220C00160000 C 12/20/14 160.0 62.30 65.80
SAM 141220C00165000 C 12/20/14 165.0 57.80 61.40
SAM 141220C00170000 C 12/20/14 170.0 53.70 56.60
SAM 141220C00175000 C 12/20/14 175.0 49.90 51.10
SAM 141220C00180000 C 12/20/14 180.0 45.70 46.90
SAM 141220C00185000 C 12/20/14 185.0 41.60 42.80
SAM 141220C00190000 C 12/20/14 190.0 37.70 38.70
SAM 141220C00195000 C 12/20/14 195.0 33.90 35.00
SAM 141220C00200000 C 12/20/14 200.0 30.40 31.40
SAM 141220C00210000 C 12/20/14 210.0 24.00 24.90
SAM 141220C00220000 C 12/20/14 220.0 18.50 19.30
SAM 141220C00230000 C 12/20/14 230.0 14.00 14.70
SAM 141220C00240000 C 12/20/14 240.0 10.50 11.10
SAM 141220C00250000 C 12/20/14 250.0 7.80 8.30
SAM 141220C00260000 C 12/20/14 260.0 5.70 6.30
SAM 141220C00270000 C 12/20/14 270.0 4.20 4.80
SAM 141220C00280000 C 12/20/14 280.0 3.10 3.60
SAM 141220C00290000 C 12/20/14 290.0 2.40 2.80
SAM 141220C00300000 C 12/20/14 300.0 1.80 2.20
SAM 141220C00310000 C 12/20/14 310.0 1.35 1.70
SAM 141220C00320000 C 12/20/14 320.0 1.00 1.30
SAM 141220C00330000 C 12/20/14 330.0 0.75 1.10
SAM 141220C00340000 C 12/20/14 340.0 0.55 0.80
SAM 141220C00350000 C 12/20/14 350.0 0.40 0.65
SAM 141220P00110000 P 12/20/14 110.0 0.00 0.25
SAM 141220P00115000 P 12/20/14 115.0 0.00 0.25
SAM 141220P00120000 P 12/20/14 120.0 0.05 0.25
SAM 141220P00125000 P 12/20/14 125.0 0.10 0.35
SAM 141220P00130000 P 12/20/14 130.0 0.20 0.45
SAM 141220P00135000 P 12/20/14 135.0 0.30 0.55
SAM 141220P00140000 P 12/20/14 140.0 0.45 0.70
SAM 141220P00145000 P 12/20/14 145.0 0.65 0.90
SAM 141220P00150000 P 12/20/14 150.0 0.85 1.15
SAM 141220P00155000 P 12/20/14 155.0 1.15 1.40
SAM 141220P00160000 P 12/20/14 160.0 1.40 1.80
SAM 141220P00165000 P 12/20/14 165.0 1.90 2.20
SAM 141220P00170000 P 12/20/14 170.0 2.35 2.75
SAM 141220P00175000 P 12/20/14 175.0 3.00 3.40
SAM 141220P00180000 P 12/20/14 180.0 3.70 4.20
SAM 141220P00185000 P 12/20/14 185.0 4.60 5.10
SAM 141220P00190000 P 12/20/14 190.0 5.70 6.30
SAM 141220P00195000 P 12/20/14 195.0 6.90 7.50
SAM 141220P00200000 P 12/20/14 200.0 8.40 8.90
SAM 141220P00210000 P 12/20/14 210.0 11.80 12.40
SAM 141220P00220000 P 12/20/14 220.0 16.20 16.90
SAM 141220P00230000 P 12/20/14 230.0 21.70 22.40
SAM 141220P00240000 P 12/20/14 240.0 28.00 28.90
SAM 141220P00250000 P 12/20/14 250.0 35.30 36.20
SAM 141220P00260000 P 12/20/14 260.0 43.20 44.30
SAM 141220P00270000 P 12/20/14 270.0 51.70 52.80
SAM 141220P00280000 P 12/20/14 280.0 60.60 61.80
SAM 141220P00290000 P 12/20/14 290.0 69.80 70.90
SAM 141220P00300000 P 12/20/14 300.0 77.80 81.40
SAM 141220P00310000 P 12/20/14 310.0 87.20 90.90
SAM 141220P00320000 P 12/20/14 320.0 97.10 100.60
SAM 141220P00330000 P 12/20/14 330.0 106.40 110.30
SAM 141220P00340000 P 12/20/14 340.0 116.10 120.30
SAM 141220P00350000 P 12/20/14 350.0 126.10 130.20
SAM 150320C00150000 C 03/20/15 150.0 73.50 76.90
SAM 150320C00155000 C 03/20/15 155.0 68.70 72.40
SAM 150320C00160000 C 03/20/15 160.0 64.30 67.90
SAM 150320C00165000 C 03/20/15 165.0 60.90 62.20
SAM 150320C00170000 C 03/20/15 170.0 56.60 58.00
SAM 150320C00175000 C 03/20/15 175.0 52.70 54.00
SAM 150320C00180000 C 03/20/15 180.0 48.70 50.00
SAM 150320C00185000 C 03/20/15 185.0 44.90 46.20
SAM 150320C00190000 C 03/20/15 190.0 41.40 42.50
SAM 150320C00195000 C 03/20/15 195.0 37.90 39.10
SAM 150320C00200000 C 03/20/15 200.0 34.70 35.70
SAM 150320C00210000 C 03/20/15 210.0 28.60 29.60
SAM 150320C00220000 C 03/20/15 220.0 23.30 24.20
SAM 150320C00230000 C 03/20/15 230.0 18.80 19.70
SAM 150320C00240000 C 03/20/15 240.0 15.10 15.80
SAM 150320C00250000 C 03/20/15 250.0 12.00 12.70
SAM 150320C00260000 C 03/20/15 260.0 9.50 10.20
SAM 150320C00270000 C 03/20/15 270.0 7.50 8.20
SAM 150320C00280000 C 03/20/15 280.0 5.90 6.50
SAM 150320C00290000 C 03/20/15 290.0 4.70 5.20
SAM 150320C00300000 C 03/20/15 300.0 3.70 4.30
SAM 150320C00310000 C 03/20/15 310.0 3.00 3.50
SAM 150320C00320000 C 03/20/15 320.0 2.40 2.80
SAM 150320C00330000 C 03/20/15 330.0 1.90 2.30
SAM 150320P00150000 P 03/20/15 150.0 2.15 2.50
SAM 150320P00155000 P 03/20/15 155.0 2.60 3.00
SAM 150320P00160000 P 03/20/15 160.0 3.20 3.60
SAM 150320P00165000 P 03/20/15 165.0 3.80 4.30
SAM 150320P00170000 P 03/20/15 170.0 4.60 5.10
SAM 150320P00175000 P 03/20/15 175.0 5.50 6.00
SAM 150320P00180000 P 03/20/15 180.0 6.60 7.10
SAM 150320P00185000 P 03/20/15 185.0 7.80 8.30
SAM 150320P00190000 P 03/20/15 190.0 9.10 9.60
SAM 150320P00195000 P 03/20/15 195.0 10.60 11.10
SAM 150320P00200000 P 03/20/15 200.0 12.30 12.80
SAM 150320P00210000 P 03/20/15 210.0 16.20 16.90
SAM 150320P00220000 P 03/20/15 220.0 20.90 21.60
SAM 150320P00230000 P 03/20/15 230.0 26.30 27.10
SAM 150320P00240000 P 03/20/15 240.0 32.40 33.30
SAM 150320P00250000 P 03/20/15 250.0 39.30 40.20
SAM 150320P00260000 P 03/20/15 260.0 46.70 47.70
SAM 150320P00270000 P 03/20/15 270.0 54.70 55.80
SAM 150320P00280000 P 03/20/15 280.0 63.00 64.20
SAM 150320P00290000 P 03/20/15 290.0 71.80 73.00
SAM 150320P00300000 P 03/20/15 300.0 80.90 82.10
SAM 150320P00310000 P 03/20/15 310.0 90.00 91.30
SAM 150320P00320000 P 03/20/15 320.0 98.40 101.70
SAM 150320P00330000 P 03/20/15 330.0 107.80 111.20

OPRA data is delayed 15 minutes.