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 (2015-07-24)Premium Content

Boston Beer Company Inc (SAM)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150918C00165000 C 09/18/15 165.0 41.30 45.90
SAM 150918C00170000 C 09/18/15 170.0 37.00 40.90
SAM 150918C00175000 C 09/18/15 175.0 31.60 35.60
SAM 150918C00180000 C 09/18/15 180.0 26.80 31.00
SAM 150918C00185000 C 09/18/15 185.0 22.60 26.10
SAM 150918C00190000 C 09/18/15 190.0 18.10 21.20
SAM 150918C00195000 C 09/18/15 195.0 13.80 17.00
SAM 150918C00200000 C 09/18/15 200.0 9.90 12.60
SAM 150918C00210000 C 09/18/15 210.0 4.40 6.70
SAM 150918C00220000 C 09/18/15 220.0 1.35 3.00
SAM 150918C00230000 C 09/18/15 230.0 0.05 1.40
SAM 150918C00240000 C 09/18/15 240.0 0.10 0.95
SAM 150918C00250000 C 09/18/15 250.0 0.00 1.60
SAM 150918C00260000 C 09/18/15 260.0 0.00 0.60
SAM 150918C00270000 C 09/18/15 270.0 0.00 0.50
SAM 150918C00280000 C 09/18/15 280.0 0.00 0.50
SAM 150918C00290000 C 09/18/15 290.0 0.00 0.50
SAM 150918C00300000 C 09/18/15 300.0 0.00 0.50
SAM 150918C00310000 C 09/18/15 310.0 0.00 0.20
SAM 150918C00320000 C 09/18/15 320.0 0.00 0.15
SAM 150918C00330000 C 09/18/15 330.0 0.00 0.50
SAM 150918C00340000 C 09/18/15 340.0 0.00 0.50
SAM 150918C00350000 C 09/18/15 350.0 0.00 0.15
SAM 150918C00360000 C 09/18/15 360.0 0.05 0.15
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 0.00 1.95
SAM 150918P00170000 P 09/18/15 170.0 0.00 2.40
SAM 150918P00175000 P 09/18/15 175.0 0.00 2.20
SAM 150918P00180000 P 09/18/15 180.0 0.00 2.40
SAM 150918P00185000 P 09/18/15 185.0 0.15 2.85
SAM 150918P00190000 P 09/18/15 190.0 0.70 1.70
SAM 150918P00195000 P 09/18/15 195.0 1.45 2.35
SAM 150918P00200000 P 09/18/15 200.0 2.05 5.10
SAM 150918P00210000 P 09/18/15 210.0 5.90 9.00
SAM 150918P00220000 P 09/18/15 220.0 12.60 15.30
SAM 150918P00230000 P 09/18/15 230.0 20.80 23.80
SAM 150918P00240000 P 09/18/15 240.0 30.50 33.40
SAM 150918P00250000 P 09/18/15 250.0 39.80 43.20
SAM 150918P00260000 P 09/18/15 260.0 49.50 53.00
SAM 150918P00270000 P 09/18/15 270.0 59.50 63.20
SAM 150918P00280000 P 09/18/15 280.0 69.50 73.10
SAM 150918P00290000 P 09/18/15 290.0 79.40 83.00
SAM 150918P00300000 P 09/18/15 300.0 89.30 93.20
SAM 150918P00310000 P 09/18/15 310.0 99.40 103.10
SAM 150918P00320000 P 09/18/15 320.0 109.40 113.20
SAM 150918P00330000 P 09/18/15 330.0 119.40 123.20
SAM 150918P00340000 P 09/18/15 340.0 129.30 133.20
SAM 150918P00350000 P 09/18/15 350.0 139.30 143.10
SAM 150918P00360000 P 09/18/15 360.0 149.40 153.20
SAM 150918P00370000 P 09/18/15 370.0 159.40 163.10
SAM 150918P00380000 P 09/18/15 380.0 169.40 173.00
SAM 150918P00390000 P 09/18/15 390.0 179.40 183.20
SAM 150918P00400000 P 09/18/15 400.0 189.40 193.10
SAM 150918P00410000 P 09/18/15 410.0 199.20 203.10
SAM 150918P00420000 P 09/18/15 420.0 209.20 213.10
SAM 150918P00430000 P 09/18/15 430.0 219.30 223.10
SAM 151016C00115000 C 10/16/15 115.0 91.50 95.80
SAM 151016C00120000 C 10/16/15 120.0 87.00 90.80
SAM 151016C00125000 C 10/16/15 125.0 81.60 85.80
SAM 151016C00130000 C 10/16/15 130.0 77.00 80.80
SAM 151016C00135000 C 10/16/15 135.0 72.20 75.80
SAM 151016C00140000 C 10/16/15 140.0 67.10 70.90
SAM 151016C00145000 C 10/16/15 145.0 61.80 65.90
SAM 151016C00150000 C 10/16/15 150.0 57.20 61.00
SAM 151016C00155000 C 10/16/15 155.0 52.40 56.10
SAM 151016C00160000 C 10/16/15 160.0 46.80 51.20
SAM 151016C00165000 C 10/16/15 165.0 42.70 46.10
SAM 151016C00170000 C 10/16/15 170.0 38.10 41.50
SAM 151016C00175000 C 10/16/15 175.0 33.40 37.00
SAM 151016C00180000 C 10/16/15 180.0 28.80 32.10
SAM 151016C00185000 C 10/16/15 185.0 24.50 27.90
SAM 151016C00190000 C 10/16/15 190.0 20.30 23.60
SAM 151016C00195000 C 10/16/15 195.0 17.00 19.50
SAM 151016C00200000 C 10/16/15 200.0 13.40 16.10
SAM 151016C00210000 C 10/16/15 210.0 7.80 10.30
SAM 151016C00220000 C 10/16/15 220.0 4.30 6.00
SAM 151016C00230000 C 10/16/15 230.0 1.85 3.60
SAM 151016C00240000 C 10/16/15 240.0 0.40 3.20
SAM 151016C00250000 C 10/16/15 250.0 0.05 2.55
SAM 151016C00260000 C 10/16/15 260.0 0.00 2.20
SAM 151016C00270000 C 10/16/15 270.0 0.00 2.05
SAM 151016C00280000 C 10/16/15 280.0 0.00 0.50
SAM 151016C00290000 C 10/16/15 290.0 0.00 0.50
SAM 151016C00300000 C 10/16/15 300.0 0.00 0.50
SAM 151016C00310000 C 10/16/15 310.0 0.00 0.50
SAM 151016C00320000 C 10/16/15 320.0 0.00 0.50
SAM 151016C00330000 C 10/16/15 330.0 0.00 0.75
SAM 151016P00115000 P 10/16/15 115.0 0.00 0.50
SAM 151016P00120000 P 10/16/15 120.0 0.00 0.50
SAM 151016P00125000 P 10/16/15 125.0 0.00 0.50
SAM 151016P00130000 P 10/16/15 130.0 0.00 0.50
SAM 151016P00135000 P 10/16/15 135.0 0.00 0.50
SAM 151016P00140000 P 10/16/15 140.0 0.00 0.50
SAM 151016P00145000 P 10/16/15 145.0 0.00 2.00
SAM 151016P00150000 P 10/16/15 150.0 0.00 2.05
SAM 151016P00155000 P 10/16/15 155.0 0.00 2.20
SAM 151016P00160000 P 10/16/15 160.0 0.00 2.35
SAM 151016P00165000 P 10/16/15 165.0 0.05 2.60
SAM 151016P00170000 P 10/16/15 170.0 0.20 2.95
SAM 151016P00175000 P 10/16/15 175.0 0.60 3.40
SAM 151016P00180000 P 10/16/15 180.0 1.15 3.00
SAM 151016P00185000 P 10/16/15 185.0 1.75 3.40
SAM 151016P00190000 P 10/16/15 190.0 2.90 5.00
SAM 151016P00195000 P 10/16/15 195.0 3.90 6.40
SAM 151016P00200000 P 10/16/15 200.0 5.50 8.20
SAM 151016P00210000 P 10/16/15 210.0 9.80 12.70
SAM 151016P00220000 P 10/16/15 220.0 15.80 18.70
SAM 151016P00230000 P 10/16/15 230.0 22.70 26.20
SAM 151016P00240000 P 10/16/15 240.0 31.80 34.60
SAM 151016P00250000 P 10/16/15 250.0 40.30 43.80
SAM 151016P00260000 P 10/16/15 260.0 49.90 53.40
SAM 151016P00270000 P 10/16/15 270.0 59.70 63.10
SAM 151016P00280000 P 10/16/15 280.0 69.40 73.30
SAM 151016P00290000 P 10/16/15 290.0 79.50 83.20
SAM 151016P00300000 P 10/16/15 300.0 89.30 93.20
SAM 151016P00310000 P 10/16/15 310.0 99.40 103.20
SAM 151016P00320000 P 10/16/15 320.0 109.40 113.10
SAM 151016P00330000 P 10/16/15 330.0 119.30 123.20
SAM 151218C00130000 C 12/18/15 130.0 77.40 81.30
SAM 151218C00135000 C 12/18/15 135.0 72.40 76.50
SAM 151218C00140000 C 12/18/15 140.0 67.50 71.60
SAM 151218C00145000 C 12/18/15 145.0 62.90 66.80
SAM 151218C00150000 C 12/18/15 150.0 58.70 61.80
SAM 151218C00155000 C 12/18/15 155.0 53.90 57.10
SAM 151218C00160000 C 12/18/15 160.0 49.30 52.80
SAM 151218C00165000 C 12/18/15 165.0 45.00 47.80
SAM 151218C00170000 C 12/18/15 170.0 40.60 43.60
SAM 151218C00175000 C 12/18/15 175.0 36.30 39.70
SAM 151218C00180000 C 12/18/15 180.0 32.30 35.60
SAM 151218C00185000 C 12/18/15 185.0 28.80 32.00
SAM 151218C00190000 C 12/18/15 190.0 25.30 28.80
SAM 151218C00195000 C 12/18/15 195.0 21.90 24.60
SAM 151218C00200000 C 12/18/15 200.0 19.00 21.00
SAM 151218C00210000 C 12/18/15 210.0 14.00 16.00
SAM 151218C00220000 C 12/18/15 220.0 9.50 12.20
SAM 151218C00230000 C 12/18/15 230.0 6.00 8.50
SAM 151218C00240000 C 12/18/15 240.0 3.90 6.00
SAM 151218C00250000 C 12/18/15 250.0 2.45 5.40
SAM 151218C00260000 C 12/18/15 260.0 0.95 3.30
SAM 151218C00270000 C 12/18/15 270.0 0.35 2.50
SAM 151218C00280000 C 12/18/15 280.0 0.10 3.30
SAM 151218C00290000 C 12/18/15 290.0 0.05 0.80
SAM 151218C00300000 C 12/18/15 300.0 0.35 0.50
SAM 151218C00310000 C 12/18/15 310.0 0.00 1.80
SAM 151218C00320000 C 12/18/15 320.0 0.00 2.50
SAM 151218C00330000 C 12/18/15 330.0 0.00 2.10
SAM 151218C00340000 C 12/18/15 340.0 0.00 2.45
SAM 151218C00350000 C 12/18/15 350.0 0.00 1.60
SAM 151218C00360000 C 12/18/15 360.0 0.00 2.45
SAM 151218C00370000 C 12/18/15 370.0 0.00 0.50
SAM 151218C00380000 C 12/18/15 380.0 0.00 0.50
SAM 151218C00390000 C 12/18/15 390.0 0.00 0.50
SAM 151218C00400000 C 12/18/15 400.0 0.00 4.80
SAM 151218P00130000 P 12/18/15 130.0 0.05 2.95
SAM 151218P00135000 P 12/18/15 135.0 0.00 3.00
SAM 151218P00140000 P 12/18/15 140.0 0.00 3.30
SAM 151218P00145000 P 12/18/15 145.0 0.20 3.50
SAM 151218P00150000 P 12/18/15 150.0 0.40 3.90
SAM 151218P00155000 P 12/18/15 155.0 0.80 4.30
SAM 151218P00160000 P 12/18/15 160.0 0.50 4.80
SAM 151218P00165000 P 12/18/15 165.0 1.90 4.10
SAM 151218P00170000 P 12/18/15 170.0 2.60 5.10
SAM 151218P00175000 P 12/18/15 175.0 3.40 6.20
SAM 151218P00180000 P 12/18/15 180.0 4.40 7.50
SAM 151218P00185000 P 12/18/15 185.0 6.20 8.90
SAM 151218P00190000 P 12/18/15 190.0 7.50 10.30
SAM 151218P00195000 P 12/18/15 195.0 9.20 12.00
SAM 151218P00200000 P 12/18/15 200.0 11.10 14.00
SAM 151218P00210000 P 12/18/15 210.0 15.70 18.50
SAM 151218P00220000 P 12/18/15 220.0 21.30 24.10
SAM 151218P00230000 P 12/18/15 230.0 27.70 30.80
SAM 151218P00240000 P 12/18/15 240.0 34.90 38.40
SAM 151218P00250000 P 12/18/15 250.0 43.10 46.60
SAM 151218P00260000 P 12/18/15 260.0 51.80 55.20
SAM 151218P00270000 P 12/18/15 270.0 61.10 64.30
SAM 151218P00280000 P 12/18/15 280.0 70.20 73.90
SAM 151218P00290000 P 12/18/15 290.0 79.80 83.50
SAM 151218P00300000 P 12/18/15 300.0 89.60 93.90
SAM 151218P00310000 P 12/18/15 310.0 99.50 103.30
SAM 151218P00320000 P 12/18/15 320.0 109.40 113.60
SAM 151218P00330000 P 12/18/15 330.0 119.40 123.30
SAM 151218P00340000 P 12/18/15 340.0 129.20 133.50
SAM 151218P00350000 P 12/18/15 350.0 139.20 143.70
SAM 151218P00360000 P 12/18/15 360.0 149.30 153.90
SAM 151218P00370000 P 12/18/15 370.0 159.30 163.20
SAM 151218P00380000 P 12/18/15 380.0 169.30 173.70
SAM 151218P00390000 P 12/18/15 390.0 179.20 183.50
SAM 151218P00400000 P 12/18/15 400.0 189.20 193.60
SAM 160318C00115000 C 03/18/16 115.0 92.70 96.50
SAM 160318C00120000 C 03/18/16 120.0 87.90 91.80
SAM 160318C00125000 C 03/18/16 125.0 83.10 87.00
SAM 160318C00130000 C 03/18/16 130.0 78.30 82.30
SAM 160318C00135000 C 03/18/16 135.0 74.20 77.70
SAM 160318C00140000 C 03/18/16 140.0 69.90 73.00
SAM 160318C00145000 C 03/18/16 145.0 65.10 68.60
SAM 160318C00150000 C 03/18/16 150.0 60.70 63.80
SAM 160318C00155000 C 03/18/16 155.0 56.30 59.50
SAM 160318C00160000 C 03/18/16 160.0 52.10 55.00
SAM 160318C00165000 C 03/18/16 165.0 47.80 51.00
SAM 160318C00170000 C 03/18/16 170.0 44.10 47.00
SAM 160318C00175000 C 03/18/16 175.0 40.00 43.50
SAM 160318C00180000 C 03/18/16 180.0 36.30 39.90
SAM 160318C00185000 C 03/18/16 185.0 32.90 36.00
SAM 160318C00190000 C 03/18/16 190.0 29.90 32.80
SAM 160318C00195000 C 03/18/16 195.0 26.60 29.50
SAM 160318C00200000 C 03/18/16 200.0 23.70 26.50
SAM 160318C00210000 C 03/18/16 210.0 18.60 21.10
SAM 160318C00220000 C 03/18/16 220.0 14.20 16.60
SAM 160318C00230000 C 03/18/16 230.0 10.30 13.10
SAM 160318C00240000 C 03/18/16 240.0 7.50 10.30
SAM 160318C00250000 C 03/18/16 250.0 6.20 8.30
SAM 160318C00260000 C 03/18/16 260.0 3.10 6.60
SAM 160318C00270000 C 03/18/16 270.0 1.80 5.10
SAM 160318C00280000 C 03/18/16 280.0 1.45 4.90
SAM 160318C00290000 C 03/18/16 290.0 0.75 4.70
SAM 160318C00300000 C 03/18/16 300.0 0.30 4.20
SAM 160318C00310000 C 03/18/16 310.0 0.15 4.10
SAM 160318C00320000 C 03/18/16 320.0 0.00 3.90
SAM 160318C00330000 C 03/18/16 330.0 0.00 3.80
SAM 160318C00340000 C 03/18/16 340.0 0.00 3.60
SAM 160318C00350000 C 03/18/16 350.0 0.00 3.00
SAM 160318P00115000 P 03/18/16 115.0 0.00 3.90
SAM 160318P00120000 P 03/18/16 120.0 0.15 4.10
SAM 160318P00125000 P 03/18/16 125.0 0.30 4.20
SAM 160318P00130000 P 03/18/16 130.0 0.45 4.40
SAM 160318P00135000 P 03/18/16 135.0 0.80 4.70
SAM 160318P00140000 P 03/18/16 140.0 1.20 4.90
SAM 160318P00145000 P 03/18/16 145.0 1.55 4.20
SAM 160318P00150000 P 03/18/16 150.0 2.15 4.90
SAM 160318P00155000 P 03/18/16 155.0 2.80 5.70
SAM 160318P00160000 P 03/18/16 160.0 3.50 6.80
SAM 160318P00165000 P 03/18/16 165.0 4.40 7.70
SAM 160318P00170000 P 03/18/16 170.0 5.50 8.70
SAM 160318P00175000 P 03/18/16 175.0 6.60 9.80
SAM 160318P00180000 P 03/18/16 180.0 8.40 11.10
SAM 160318P00185000 P 03/18/16 185.0 9.50 12.80
SAM 160318P00190000 P 03/18/16 190.0 11.30 13.20
SAM 160318P00195000 P 03/18/16 195.0 13.20 15.10
SAM 160318P00200000 P 03/18/16 200.0 15.80 17.20
SAM 160318P00210000 P 03/18/16 210.0 20.10 22.00
SAM 160318P00220000 P 03/18/16 220.0 25.70 27.30
SAM 160318P00230000 P 03/18/16 230.0 31.70 35.00
SAM 160318P00240000 P 03/18/16 240.0 39.10 42.00
SAM 160318P00250000 P 03/18/16 250.0 46.50 49.70
SAM 160318P00260000 P 03/18/16 260.0 54.70 57.80
SAM 160318P00270000 P 03/18/16 270.0 63.40 66.50
SAM 160318P00280000 P 03/18/16 280.0 71.70 75.40
SAM 160318P00290000 P 03/18/16 290.0 81.20 84.50
SAM 160318P00300000 P 03/18/16 300.0 90.50 94.10
SAM 160318P00310000 P 03/18/16 310.0 100.00 104.10
SAM 160318P00320000 P 03/18/16 320.0 109.70 113.80
SAM 160318P00330000 P 03/18/16 330.0 119.60 123.70
SAM 160318P00340000 P 03/18/16 340.0 129.40 133.60
SAM 160318P00350000 P 03/18/16 350.0 139.30 143.50

OPRA data is delayed 15 minutes.