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 (2016-07-22)Premium Content

Boston Beer Company Inc (SAM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 160819C00080000 C 08/19/16 80.0 107.80 112.50
SAM 160819C00085000 C 08/19/16 85.0 102.80 107.50
SAM 160819C00090000 C 08/19/16 90.0 97.80 102.50
SAM 160819C00095000 C 08/19/16 95.0 92.80 97.50
SAM 160819C00100000 C 08/19/16 100.0 87.80 92.50
SAM 160819C00105000 C 08/19/16 105.0 82.80 87.50
SAM 160819C00110000 C 08/19/16 110.0 77.80 82.50
SAM 160819C00115000 C 08/19/16 115.0 72.80 77.50
SAM 160819C00120000 C 08/19/16 120.0 67.80 72.50
SAM 160819C00125000 C 08/19/16 125.0 62.80 67.50
SAM 160819C00130000 C 08/19/16 130.0 57.80 62.50
SAM 160819C00135000 C 08/19/16 135.0 52.80 57.50
SAM 160819C00140000 C 08/19/16 140.0 47.90 52.50
SAM 160819C00145000 C 08/19/16 145.0 43.00 47.50
SAM 160819C00150000 C 08/19/16 150.0 38.00 42.10
SAM 160819C00155000 C 08/19/16 155.0 33.20 37.70
SAM 160819C00160000 C 08/19/16 160.0 28.40 32.40
SAM 160819C00165000 C 08/19/16 165.0 23.70 26.90
SAM 160819C00170000 C 08/19/16 170.0 19.10 22.30
SAM 160819C00175000 C 08/19/16 175.0 15.40 18.00
SAM 160819C00180000 C 08/19/16 180.0 11.70 14.00
SAM 160819C00185000 C 08/19/16 185.0 7.90 10.40
SAM 160819C00190000 C 08/19/16 190.0 4.80 7.10
SAM 160819C00195000 C 08/19/16 195.0 2.95 5.30
SAM 160819C00200000 C 08/19/16 200.0 1.95 2.85
SAM 160819C00210000 C 08/19/16 210.0 0.40 1.25
SAM 160819C00220000 C 08/19/16 220.0 0.00 0.55
SAM 160819C00230000 C 08/19/16 230.0 0.00 1.05
SAM 160819P00080000 P 08/19/16 80.0 0.00 4.80
SAM 160819P00085000 P 08/19/16 85.0 0.00 4.80
SAM 160819P00090000 P 08/19/16 90.0 0.00 4.80
SAM 160819P00095000 P 08/19/16 95.0 0.00 4.80
SAM 160819P00100000 P 08/19/16 100.0 0.00 4.80
SAM 160819P00105000 P 08/19/16 105.0 0.00 4.80
SAM 160819P00110000 P 08/19/16 110.0 0.00 4.80
SAM 160819P00115000 P 08/19/16 115.0 0.00 0.05
SAM 160819P00120000 P 08/19/16 120.0 0.00 0.05
SAM 160819P00125000 P 08/19/16 125.0 0.00 4.80
SAM 160819P00130000 P 08/19/16 130.0 0.00 4.80
SAM 160819P00135000 P 08/19/16 135.0 0.00 4.80
SAM 160819P00140000 P 08/19/16 140.0 0.00 1.50
SAM 160819P00145000 P 08/19/16 145.0 0.00 1.70
SAM 160819P00150000 P 08/19/16 150.0 0.05 1.00
SAM 160819P00155000 P 08/19/16 155.0 0.00 1.75
SAM 160819P00160000 P 08/19/16 160.0 0.10 1.00
SAM 160819P00165000 P 08/19/16 165.0 0.60 1.40
SAM 160819P00170000 P 08/19/16 170.0 1.05 3.20
SAM 160819P00175000 P 08/19/16 175.0 1.55 3.00
SAM 160819P00180000 P 08/19/16 180.0 2.60 3.30
SAM 160819P00185000 P 08/19/16 185.0 3.90 5.20
SAM 160819P00190000 P 08/19/16 190.0 6.50 6.70
SAM 160819P00195000 P 08/19/16 195.0 8.70 11.10
SAM 160819P00200000 P 08/19/16 200.0 11.50 15.00
SAM 160819P00210000 P 08/19/16 210.0 20.00 23.10
SAM 160819P00220000 P 08/19/16 220.0 29.30 32.70
SAM 160819P00230000 P 08/19/16 230.0 39.00 42.50
SAM 160916C00085000 C 09/16/16 85.0 102.80 107.50
SAM 160916C00090000 C 09/16/16 90.0 97.80 102.50
SAM 160916C00095000 C 09/16/16 95.0 92.80 97.30
SAM 160916C00100000 C 09/16/16 100.0 87.80 92.50
SAM 160916C00105000 C 09/16/16 105.0 82.90 87.50
SAM 160916C00110000 C 09/16/16 110.0 77.80 82.50
SAM 160916C00115000 C 09/16/16 115.0 72.90 77.50
SAM 160916C00120000 C 09/16/16 120.0 67.90 72.50
SAM 160916C00125000 C 09/16/16 125.0 63.00 67.50
SAM 160916C00130000 C 09/16/16 130.0 58.10 62.80
SAM 160916C00135000 C 09/16/16 135.0 53.20 57.80
SAM 160916C00140000 C 09/16/16 140.0 48.30 53.00
SAM 160916C00145000 C 09/16/16 145.0 43.40 48.00
SAM 160916C00150000 C 09/16/16 150.0 38.60 43.30
SAM 160916C00155000 C 09/16/16 155.0 33.90 38.20
SAM 160916C00160000 C 09/16/16 160.0 29.40 33.50
SAM 160916C00165000 C 09/16/16 165.0 24.80 28.10
SAM 160916C00170000 C 09/16/16 170.0 20.60 23.80
SAM 160916C00175000 C 09/16/16 175.0 16.50 19.70
SAM 160916C00180000 C 09/16/16 180.0 13.60 16.10
SAM 160916C00185000 C 09/16/16 185.0 10.70 12.30
SAM 160916C00190000 C 09/16/16 190.0 7.10 9.70
SAM 160916C00195000 C 09/16/16 195.0 5.90 7.30
SAM 160916C00200000 C 09/16/16 200.0 3.80 5.30
SAM 160916C00210000 C 09/16/16 210.0 1.35 2.60
SAM 160916C00220000 C 09/16/16 220.0 0.50 2.45
SAM 160916C00230000 C 09/16/16 230.0 0.00 1.35
SAM 160916C00240000 C 09/16/16 240.0 0.00 1.05
SAM 160916C00250000 C 09/16/16 250.0 0.00 4.80
SAM 160916C00260000 C 09/16/16 260.0 0.00 4.60
SAM 160916C00270000 C 09/16/16 270.0 0.00 4.80
SAM 160916C00280000 C 09/16/16 280.0 0.00 4.80
SAM 160916C00290000 C 09/16/16 290.0 0.00 4.80
SAM 160916C00300000 C 09/16/16 300.0 0.00 4.80
SAM 160916P00085000 P 09/16/16 85.0 0.00 4.80
SAM 160916P00090000 P 09/16/16 90.0 0.00 4.80
SAM 160916P00095000 P 09/16/16 95.0 0.00 2.10
SAM 160916P00100000 P 09/16/16 100.0 0.00 4.80
SAM 160916P00105000 P 09/16/16 105.0 0.00 4.80
SAM 160916P00110000 P 09/16/16 110.0 0.05 1.35
SAM 160916P00115000 P 09/16/16 115.0 0.00 4.80
SAM 160916P00120000 P 09/16/16 120.0 0.00 4.80
SAM 160916P00125000 P 09/16/16 125.0 0.00 1.20
SAM 160916P00130000 P 09/16/16 130.0 0.00 0.80
SAM 160916P00135000 P 09/16/16 135.0 0.00 1.15
SAM 160916P00140000 P 09/16/16 140.0 0.15 1.25
SAM 160916P00145000 P 09/16/16 145.0 0.00 1.45
SAM 160916P00150000 P 09/16/16 150.0 0.50 2.25
SAM 160916P00155000 P 09/16/16 155.0 0.80 2.65
SAM 160916P00160000 P 09/16/16 160.0 1.35 4.00
SAM 160916P00165000 P 09/16/16 165.0 1.35 2.55
SAM 160916P00170000 P 09/16/16 170.0 2.00 2.90
SAM 160916P00175000 P 09/16/16 175.0 2.95 3.80
SAM 160916P00180000 P 09/16/16 180.0 4.30 5.20
SAM 160916P00185000 P 09/16/16 185.0 6.00 7.30
SAM 160916P00190000 P 09/16/16 190.0 8.40 10.00
SAM 160916P00195000 P 09/16/16 195.0 11.10 12.40
SAM 160916P00200000 P 09/16/16 200.0 14.10 16.20
SAM 160916P00210000 P 09/16/16 210.0 21.50 24.50
SAM 160916P00220000 P 09/16/16 220.0 29.70 33.20
SAM 160916P00230000 P 09/16/16 230.0 38.90 42.80
SAM 160916P00240000 P 09/16/16 240.0 47.90 52.50
SAM 160916P00250000 P 09/16/16 250.0 58.50 62.50
SAM 160916P00260000 P 09/16/16 260.0 68.90 72.40
SAM 160916P00270000 P 09/16/16 270.0 78.90 82.30
SAM 160916P00280000 P 09/16/16 280.0 88.90 92.30
SAM 160916P00290000 P 09/16/16 290.0 98.80 102.30
SAM 160916P00300000 P 09/16/16 300.0 108.90 112.30
SAM 161216C00080000 C 12/16/16 80.0 108.10 112.80
SAM 161216C00085000 C 12/16/16 85.0 103.20 107.90
SAM 161216C00090000 C 12/16/16 90.0 98.20 102.80
SAM 161216C00095000 C 12/16/16 95.0 93.30 97.80
SAM 161216C00100000 C 12/16/16 100.0 88.40 92.90
SAM 161216C00105000 C 12/16/16 105.0 83.60 88.00
SAM 161216C00110000 C 12/16/16 110.0 78.70 83.40
SAM 161216C00115000 C 12/16/16 115.0 73.90 78.50
SAM 161216C00120000 C 12/16/16 120.0 69.10 73.50
SAM 161216C00125000 C 12/16/16 125.0 64.40 68.90
SAM 161216C00130000 C 12/16/16 130.0 59.70 64.30
SAM 161216C00135000 C 12/16/16 135.0 55.10 59.50
SAM 161216C00140000 C 12/16/16 140.0 50.60 55.00
SAM 161216C00145000 C 12/16/16 145.0 46.20 49.70
SAM 161216C00150000 C 12/16/16 150.0 41.90 45.50
SAM 161216C00155000 C 12/16/16 155.0 37.70 41.30
SAM 161216C00160000 C 12/16/16 160.0 33.70 37.30
SAM 161216C00165000 C 12/16/16 165.0 29.80 33.40
SAM 161216C00170000 C 12/16/16 170.0 26.10 30.00
SAM 161216C00175000 C 12/16/16 175.0 22.60 25.70
SAM 161216C00180000 C 12/16/16 180.0 19.50 22.50
SAM 161216C00185000 C 12/16/16 185.0 16.60 19.50
SAM 161216C00190000 C 12/16/16 190.0 14.00 16.80
SAM 161216C00195000 C 12/16/16 195.0 11.70 14.40
SAM 161216C00200000 C 12/16/16 200.0 9.90 12.20
SAM 161216C00210000 C 12/16/16 210.0 6.70 10.40
SAM 161216C00220000 C 12/16/16 220.0 4.70 5.90
SAM 161216C00230000 C 12/16/16 230.0 2.00 5.10
SAM 161216C00240000 C 12/16/16 240.0 0.50 3.60
SAM 161216C00250000 C 12/16/16 250.0 0.75 4.00
SAM 161216C00260000 C 12/16/16 260.0 0.05 4.20
SAM 161216P00080000 P 12/16/16 80.0 0.25 1.40
SAM 161216P00085000 P 12/16/16 85.0 0.00 4.80
SAM 161216P00090000 P 12/16/16 90.0 0.00 4.80
SAM 161216P00095000 P 12/16/16 95.0 0.00 1.05
SAM 161216P00100000 P 12/16/16 100.0 0.05 2.20
SAM 161216P00105000 P 12/16/16 105.0 0.20 2.00
SAM 161216P00110000 P 12/16/16 110.0 0.30 2.70
SAM 161216P00115000 P 12/16/16 115.0 0.45 2.75
SAM 161216P00120000 P 12/16/16 120.0 0.60 3.30
SAM 161216P00125000 P 12/16/16 125.0 0.80 3.40
SAM 161216P00130000 P 12/16/16 130.0 1.05 3.00
SAM 161216P00135000 P 12/16/16 135.0 1.40 4.00
SAM 161216P00140000 P 12/16/16 140.0 1.80 4.50
SAM 161216P00145000 P 12/16/16 145.0 2.35 5.00
SAM 161216P00150000 P 12/16/16 150.0 3.00 4.80
SAM 161216P00155000 P 12/16/16 155.0 3.80 5.30
SAM 161216P00160000 P 12/16/16 160.0 4.70 6.10
SAM 161216P00165000 P 12/16/16 165.0 6.00 8.50
SAM 161216P00170000 P 12/16/16 170.0 7.10 9.90
SAM 161216P00175000 P 12/16/16 175.0 8.70 11.40
SAM 161216P00180000 P 12/16/16 180.0 10.70 13.10
SAM 161216P00185000 P 12/16/16 185.0 12.70 14.00
SAM 161216P00190000 P 12/16/16 190.0 15.00 17.40
SAM 161216P00195000 P 12/16/16 195.0 17.00 20.10
SAM 161216P00200000 P 12/16/16 200.0 20.30 23.00
SAM 161216P00210000 P 12/16/16 210.0 26.80 29.40
SAM 161216P00220000 P 12/16/16 220.0 33.80 37.20
SAM 161216P00230000 P 12/16/16 230.0 41.90 45.50
SAM 161216P00240000 P 12/16/16 240.0 50.80 54.30
SAM 161216P00250000 P 12/16/16 250.0 59.40 63.40
SAM 161216P00260000 P 12/16/16 260.0 68.70 73.10
SAM 170317C00085000 C 03/17/17 85.0 103.70 108.10
SAM 170317C00090000 C 03/17/17 90.0 98.90 103.40
SAM 170317C00095000 C 03/17/17 95.0 94.00 98.40
SAM 170317C00100000 C 03/17/17 100.0 89.20 93.60
SAM 170317C00105000 C 03/17/17 105.0 84.50 89.00
SAM 170317C00110000 C 03/17/17 110.0 79.80 84.30
SAM 170317C00115000 C 03/17/17 115.0 75.20 79.50
SAM 170317C00120000 C 03/17/17 120.0 70.60 75.00
SAM 170317C00125000 C 03/17/17 125.0 66.10 70.50
SAM 170317C00130000 C 03/17/17 130.0 61.60 66.00
SAM 170317C00135000 C 03/17/17 135.0 57.30 61.20
SAM 170317C00140000 C 03/17/17 140.0 53.00 57.00
SAM 170317C00145000 C 03/17/17 145.0 48.90 52.60
SAM 170317C00150000 C 03/17/17 150.0 44.90 49.00
SAM 170317C00155000 C 03/17/17 155.0 41.00 44.60
SAM 170317C00160000 C 03/17/17 160.0 37.30 41.00
SAM 170317C00165000 C 03/17/17 165.0 33.70 37.50
SAM 170317C00170000 C 03/17/17 170.0 30.40 34.20
SAM 170317C00175000 C 03/17/17 175.0 27.20 30.30
SAM 170317C00180000 C 03/17/17 180.0 24.10 27.50
SAM 170317C00185000 C 03/17/17 185.0 21.40 24.90
SAM 170317C00190000 C 03/17/17 190.0 19.00 21.80
SAM 170317C00195000 C 03/17/17 195.0 16.50 19.50
SAM 170317C00200000 C 03/17/17 200.0 14.50 17.10
SAM 170317C00210000 C 03/17/17 210.0 10.90 13.50
SAM 170317C00220000 C 03/17/17 220.0 7.80 10.00
SAM 170317C00230000 C 03/17/17 230.0 6.00 7.60
SAM 170317C00240000 C 03/17/17 240.0 3.50 6.60
SAM 170317C00250000 C 03/17/17 250.0 2.15 5.20
SAM 170317P00085000 P 03/17/17 85.0 0.10 2.60
SAM 170317P00090000 P 03/17/17 90.0 0.25 3.00
SAM 170317P00095000 P 03/17/17 95.0 0.40 3.50
SAM 170317P00100000 P 03/17/17 100.0 0.55 2.90
SAM 170317P00105000 P 03/17/17 105.0 0.70 3.60
SAM 170317P00110000 P 03/17/17 110.0 0.90 3.60
SAM 170317P00115000 P 03/17/17 115.0 1.15 3.90
SAM 170317P00120000 P 03/17/17 120.0 1.50 3.50
SAM 170317P00125000 P 03/17/17 125.0 1.85 4.70
SAM 170317P00130000 P 03/17/17 130.0 2.35 5.00
SAM 170317P00135000 P 03/17/17 135.0 2.90 5.40
SAM 170317P00140000 P 03/17/17 140.0 3.60 6.30
SAM 170317P00145000 P 03/17/17 145.0 4.40 6.80
SAM 170317P00150000 P 03/17/17 150.0 5.30 8.10
SAM 170317P00155000 P 03/17/17 155.0 6.30 8.70
SAM 170317P00160000 P 03/17/17 160.0 7.50 10.60
SAM 170317P00165000 P 03/17/17 165.0 8.80 11.70
SAM 170317P00170000 P 03/17/17 170.0 10.40 13.70
SAM 170317P00175000 P 03/17/17 175.0 12.40 15.70
SAM 170317P00180000 P 03/17/17 180.0 14.40 17.70
SAM 170317P00185000 P 03/17/17 185.0 16.80 20.10
SAM 170317P00190000 P 03/17/17 190.0 19.40 21.80
SAM 170317P00195000 P 03/17/17 195.0 21.70 25.10
SAM 170317P00200000 P 03/17/17 200.0 24.60 27.80
SAM 170317P00210000 P 03/17/17 210.0 30.70 33.80
SAM 170317P00220000 P 03/17/17 220.0 37.70 40.90
SAM 170317P00230000 P 03/17/17 230.0 45.00 48.40
SAM 170317P00240000 P 03/17/17 240.0 53.10 56.50
SAM 170317P00250000 P 03/17/17 250.0 61.90 65.10

OPRA data is delayed 15 minutes.