Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Boston Beer Company Inc (SAM)
As of Apr 26 2018 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 180518C00135000 C May 18, 2018 135.0 95.70 100.00
SAM 180518C00140000 C May 18, 2018 140.0 90.70 95.00
SAM 180518C00145000 C May 18, 2018 145.0 85.70 90.00
SAM 180518C00150000 C May 18, 2018 150.0 80.70 85.10
SAM 180518C00155000 C May 18, 2018 155.0 75.70 80.10
SAM 180518C00160000 C May 18, 2018 160.0 70.70 75.20
SAM 180518C00165000 C May 18, 2018 165.0 65.30 69.80
SAM 180518C00170000 C May 18, 2018 170.0 60.20 64.80
SAM 180518C00175000 C May 18, 2018 175.0 55.50 60.20
SAM 180518C00180000 C May 18, 2018 180.0 50.30 54.80
SAM 180518C00185000 C May 18, 2018 185.0 45.30 49.50
SAM 180518C00190000 C May 18, 2018 190.0 41.00 45.30
SAM 180518C00195000 C May 18, 2018 195.0 36.10 40.50
SAM 180518C00200000 C May 18, 2018 200.0 31.30 35.00
SAM 180518C00210000 C May 18, 2018 210.0 21.50 24.50
SAM 180518C00220000 C May 18, 2018 220.0 12.90 15.00
SAM 180518C00230000 C May 18, 2018 230.0 7.30 8.10
SAM 180518C00240000 C May 18, 2018 240.0 2.95 4.40
SAM 180518C00250000 C May 18, 2018 250.0 0.90 1.80
SAM 180518P00135000 P May 18, 2018 135.0 0.00 4.70
SAM 180518P00140000 P May 18, 2018 140.0 0.00 4.80
SAM 180518P00145000 P May 18, 2018 145.0 0.00 0.15
SAM 180518P00150000 P May 18, 2018 150.0 0.00 0.15
SAM 180518P00155000 P May 18, 2018 155.0 0.00 4.80
SAM 180518P00160000 P May 18, 2018 160.0 0.00 0.20
SAM 180518P00165000 P May 18, 2018 165.0 0.00 0.20
SAM 180518P00170000 P May 18, 2018 170.0 0.00 0.45
SAM 180518P00175000 P May 18, 2018 175.0 0.00 4.90
SAM 180518P00180000 P May 18, 2018 180.0 0.00 0.40
SAM 180518P00185000 P May 18, 2018 185.0 0.00 3.70
SAM 180518P00190000 P May 18, 2018 190.0 0.00 0.65
SAM 180518P00195000 P May 18, 2018 195.0 0.00 0.95
SAM 180518P00200000 P May 18, 2018 200.0 0.15 0.80
SAM 180518P00210000 P May 18, 2018 210.0 1.00 1.35
SAM 180518P00220000 P May 18, 2018 220.0 2.05 4.00
SAM 180518P00230000 P May 18, 2018 230.0 4.70 5.80
SAM 180518P00240000 P May 18, 2018 240.0 10.00 10.60
SAM 180518P00250000 P May 18, 2018 250.0 17.50 19.80
SAM 180615C00105000 C Jun 15, 2018 105.0 125.60 130.30
SAM 180615C00110000 C Jun 15, 2018 110.0 120.60 125.30
SAM 180615C00115000 C Jun 15, 2018 115.0 115.50 120.00
SAM 180615C00120000 C Jun 15, 2018 120.0 110.60 115.30
SAM 180615C00125000 C Jun 15, 2018 125.0 105.70 110.30
SAM 180615C00130000 C Jun 15, 2018 130.0 100.50 104.80
SAM 180615C00135000 C Jun 15, 2018 135.0 95.80 100.40
SAM 180615C00140000 C Jun 15, 2018 140.0 90.60 95.40
SAM 180615C00145000 C Jun 15, 2018 145.0 86.20 90.40
SAM 180615C00150000 C Jun 15, 2018 150.0 81.20 85.50
SAM 180615C00155000 C Jun 15, 2018 155.0 76.20 80.50
SAM 180615C00160000 C Jun 15, 2018 160.0 71.10 75.60
SAM 180615C00165000 C Jun 15, 2018 165.0 66.10 70.70
SAM 180615C00170000 C Jun 15, 2018 170.0 61.00 65.70
SAM 180615C00175000 C Jun 15, 2018 175.0 56.30 60.80
SAM 180615C00180000 C Jun 15, 2018 180.0 51.60 55.90
SAM 180615C00185000 C Jun 15, 2018 185.0 46.70 51.00
SAM 180615C00190000 C Jun 15, 2018 190.0 41.20 45.40
SAM 180615C00195000 C Jun 15, 2018 195.0 36.50 41.00
SAM 180615C00200000 C Jun 15, 2018 200.0 32.50 36.50
SAM 180615C00210000 C Jun 15, 2018 210.0 23.30 25.50
SAM 180615C00220000 C Jun 15, 2018 220.0 16.30 18.30
SAM 180615C00230000 C Jun 15, 2018 230.0 10.00 10.90
SAM 180615C00240000 C Jun 15, 2018 240.0 5.70 6.20
SAM 180615C00250000 C Jun 15, 2018 250.0 2.70 4.30
SAM 180615C00260000 C Jun 15, 2018 260.0 0.60 4.20
SAM 180615P00105000 P Jun 15, 2018 105.0 0.00 0.35
SAM 180615P00110000 P Jun 15, 2018 110.0 0.00 4.90
SAM 180615P00115000 P Jun 15, 2018 115.0 0.00 0.05
SAM 180615P00120000 P Jun 15, 2018 120.0 0.00 0.05
SAM 180615P00125000 P Jun 15, 2018 125.0 0.00 4.80
SAM 180615P00130000 P Jun 15, 2018 130.0 0.00 4.70
SAM 180615P00135000 P Jun 15, 2018 135.0 0.05 4.90
SAM 180615P00140000 P Jun 15, 2018 140.0 0.00 4.80
SAM 180615P00145000 P Jun 15, 2018 145.0 0.00 5.00
SAM 180615P00150000 P Jun 15, 2018 150.0 0.00 0.30
SAM 180615P00155000 P Jun 15, 2018 155.0 0.30 5.00
SAM 180615P00160000 P Jun 15, 2018 160.0 0.10 0.35
SAM 180615P00165000 P Jun 15, 2018 165.0 0.00 4.80
SAM 180615P00170000 P Jun 15, 2018 170.0 0.00 4.60
SAM 180615P00175000 P Jun 15, 2018 175.0 0.00 4.60
SAM 180615P00180000 P Jun 15, 2018 180.0 0.05 4.70
SAM 180615P00185000 P Jun 15, 2018 185.0 0.10 4.80
SAM 180615P00190000 P Jun 15, 2018 190.0 0.55 1.50
SAM 180615P00195000 P Jun 15, 2018 195.0 0.85 1.25
SAM 180615P00200000 P Jun 15, 2018 200.0 0.70 1.85
SAM 180615P00210000 P Jun 15, 2018 210.0 1.90 3.80
SAM 180615P00220000 P Jun 15, 2018 220.0 4.00 4.60
SAM 180615P00230000 P Jun 15, 2018 230.0 7.10 8.10
SAM 180615P00240000 P Jun 15, 2018 240.0 12.40 13.80
SAM 180615P00250000 P Jun 15, 2018 250.0 19.30 21.10
SAM 180615P00260000 P Jun 15, 2018 260.0 26.80 30.00
SAM 180921C00115000 C Sep 21, 2018 115.0 116.10 120.60
SAM 180921C00120000 C Sep 21, 2018 120.0 111.70 116.20
SAM 180921C00125000 C Sep 21, 2018 125.0 107.10 111.30
SAM 180921C00130000 C Sep 21, 2018 130.0 102.20 106.30
SAM 180921C00135000 C Sep 21, 2018 135.0 97.20 101.40
SAM 180921C00140000 C Sep 21, 2018 140.0 92.00 96.30
SAM 180921C00145000 C Sep 21, 2018 145.0 87.50 91.70
SAM 180921C00150000 C Sep 21, 2018 150.0 82.70 86.80
SAM 180921C00155000 C Sep 21, 2018 155.0 78.20 82.00
SAM 180921C00160000 C Sep 21, 2018 160.0 73.00 77.20
SAM 180921C00165000 C Sep 21, 2018 165.0 68.60 72.50
SAM 180921C00170000 C Sep 21, 2018 170.0 63.80 67.10
SAM 180921C00175000 C Sep 21, 2018 175.0 59.20 63.00
SAM 180921C00180000 C Sep 21, 2018 180.0 54.60 58.60
SAM 180921C00185000 C Sep 21, 2018 185.0 50.30 53.40
SAM 180921C00190000 C Sep 21, 2018 190.0 46.50 49.70
SAM 180921C00195000 C Sep 21, 2018 195.0 42.50 45.50
SAM 180921C00200000 C Sep 21, 2018 200.0 37.90 41.40
SAM 180921C00210000 C Sep 21, 2018 210.0 30.80 32.70
SAM 180921C00220000 C Sep 21, 2018 220.0 24.20 26.90
SAM 180921C00230000 C Sep 21, 2018 230.0 18.20 21.30
SAM 180921C00240000 C Sep 21, 2018 240.0 13.90 15.00
SAM 180921C00250000 C Sep 21, 2018 250.0 9.20 12.80
SAM 180921C00260000 C Sep 21, 2018 260.0 5.70 9.70
SAM 180921C00270000 C Sep 21, 2018 270.0 4.80 7.10
SAM 180921C00280000 C Sep 21, 2018 280.0 2.50 4.50
SAM 180921P00115000 P Sep 21, 2018 115.0 0.00 0.80
SAM 180921P00120000 P Sep 21, 2018 120.0 0.00 1.00
SAM 180921P00125000 P Sep 21, 2018 125.0 0.10 4.70
SAM 180921P00130000 P Sep 21, 2018 130.0 0.00 4.50
SAM 180921P00135000 P Sep 21, 2018 135.0 0.00 4.80
SAM 180921P00140000 P Sep 21, 2018 140.0 0.10 4.40
SAM 180921P00145000 P Sep 21, 2018 145.0 0.00 1.65
SAM 180921P00150000 P Sep 21, 2018 150.0 0.20 4.80
SAM 180921P00155000 P Sep 21, 2018 155.0 0.40 4.80
SAM 180921P00160000 P Sep 21, 2018 160.0 0.60 4.80
SAM 180921P00165000 P Sep 21, 2018 165.0 0.25 4.70
SAM 180921P00170000 P Sep 21, 2018 170.0 0.00 3.80
SAM 180921P00175000 P Sep 21, 2018 175.0 0.25 4.90
SAM 180921P00180000 P Sep 21, 2018 180.0 0.25 4.90
SAM 180921P00185000 P Sep 21, 2018 185.0 0.70 4.80
SAM 180921P00190000 P Sep 21, 2018 190.0 1.40 5.50
SAM 180921P00195000 P Sep 21, 2018 195.0 1.75 6.10
SAM 180921P00200000 P Sep 21, 2018 200.0 2.50 7.00
SAM 180921P00210000 P Sep 21, 2018 210.0 6.70 8.80
SAM 180921P00220000 P Sep 21, 2018 220.0 10.40 11.90
SAM 180921P00230000 P Sep 21, 2018 230.0 12.20 16.00
SAM 180921P00240000 P Sep 21, 2018 240.0 17.80 21.00
SAM 180921P00250000 P Sep 21, 2018 250.0 24.00 26.90
SAM 180921P00260000 P Sep 21, 2018 260.0 30.70 34.40
SAM 180921P00270000 P Sep 21, 2018 270.0 39.10 42.90
SAM 180921P00280000 P Sep 21, 2018 280.0 47.70 51.30
SAM 181221C00155000 C Dec 21, 2018 155.0 80.00 83.90
SAM 181221C00160000 C Dec 21, 2018 160.0 75.50 79.40
SAM 181221C00165000 C Dec 21, 2018 165.0 71.00 74.90
SAM 181221C00170000 C Dec 21, 2018 170.0 66.50 70.40
SAM 181221C00175000 C Dec 21, 2018 175.0 62.40 65.30
SAM 181221C00180000 C Dec 21, 2018 180.0 58.40 61.70
SAM 181221C00185000 C Dec 21, 2018 185.0 54.10 57.00
SAM 181221C00190000 C Dec 21, 2018 190.0 50.50 53.00
SAM 181221C00195000 C Dec 21, 2018 195.0 46.40 49.70
SAM 181221C00200000 C Dec 21, 2018 200.0 43.00 45.90
SAM 181221C00210000 C Dec 21, 2018 210.0 35.90 38.30
SAM 181221C00220000 C Dec 21, 2018 220.0 29.60 32.60
SAM 181221C00230000 C Dec 21, 2018 230.0 23.60 27.00
SAM 181221C00240000 C Dec 21, 2018 240.0 18.60 22.10
SAM 181221C00250000 C Dec 21, 2018 250.0 14.80 18.20
SAM 181221C00260000 C Dec 21, 2018 260.0 11.10 14.80
SAM 181221C00270000 C Dec 21, 2018 270.0 8.20 12.10
SAM 181221C00280000 C Dec 21, 2018 280.0 6.30 9.90
SAM 181221C00290000 C Dec 21, 2018 290.0 4.10 8.20
SAM 181221C00300000 C Dec 21, 2018 300.0 2.55 6.10
SAM 181221C00310000 C Dec 21, 2018 310.0 1.70 4.30
SAM 181221C00320000 C Dec 21, 2018 320.0 0.50 4.90
SAM 181221C00330000 C Dec 21, 2018 330.0 0.25 4.90
SAM 181221C00340000 C Dec 21, 2018 340.0 0.20 4.80
SAM 181221P00155000 P Dec 21, 2018 155.0 0.25 4.70
SAM 181221P00160000 P Dec 21, 2018 160.0 0.20 4.80
SAM 181221P00165000 P Dec 21, 2018 165.0 0.70 4.60
SAM 181221P00170000 P Dec 21, 2018 170.0 0.85 5.10
SAM 181221P00175000 P Dec 21, 2018 175.0 1.55 5.70
SAM 181221P00180000 P Dec 21, 2018 180.0 2.15 6.30
SAM 181221P00185000 P Dec 21, 2018 185.0 4.70 5.90
SAM 181221P00190000 P Dec 21, 2018 190.0 3.70 8.10
SAM 181221P00195000 P Dec 21, 2018 195.0 4.70 9.10
SAM 181221P00200000 P Dec 21, 2018 200.0 8.00 10.20
SAM 181221P00210000 P Dec 21, 2018 210.0 8.70 12.90
SAM 181221P00220000 P Dec 21, 2018 220.0 13.00 16.20
SAM 181221P00230000 P Dec 21, 2018 230.0 17.60 20.30
SAM 181221P00240000 P Dec 21, 2018 240.0 23.10 25.60
SAM 181221P00250000 P Dec 21, 2018 250.0 27.50 31.20
SAM 181221P00260000 P Dec 21, 2018 260.0 34.60 38.00
SAM 181221P00270000 P Dec 21, 2018 270.0 41.80 45.30
SAM 181221P00280000 P Dec 21, 2018 280.0 50.00 53.20
SAM 181221P00290000 P Dec 21, 2018 290.0 58.60 61.40
SAM 181221P00300000 P Dec 21, 2018 300.0 67.40 71.00
SAM 181221P00310000 P Dec 21, 2018 310.0 76.30 80.90
SAM 181221P00320000 P Dec 21, 2018 320.0 85.70 90.40
SAM 181221P00330000 P Dec 21, 2018 330.0 95.60 100.10
SAM 181221P00340000 P Dec 21, 2018 340.0 105.10 110.00
OPRA data is delayed 15 minutes.