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 (2015-01-23)Premium Content

Boston Beer Company Inc (SAM)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150220C00185000 C 02/20/15 185.0 124.70 129.10
SAM 150220C00190000 C 02/20/15 190.0 119.70 124.10
SAM 150220C00195000 C 02/20/15 195.0 114.80 119.10
SAM 150220C00200000 C 02/20/15 200.0 109.80 114.10
SAM 150220C00210000 C 02/20/15 210.0 99.80 104.10
SAM 150220C00220000 C 02/20/15 220.0 89.80 94.10
SAM 150220C00230000 C 02/20/15 230.0 79.80 84.20
SAM 150220C00240000 C 02/20/15 240.0 69.80 74.10
SAM 150220C00250000 C 02/20/15 250.0 60.20 64.30
SAM 150220C00260000 C 02/20/15 260.0 50.20 54.20
SAM 150220C00270000 C 02/20/15 270.0 40.90 44.50
SAM 150220C00280000 C 02/20/15 280.0 31.40 34.80
SAM 150220C00290000 C 02/20/15 290.0 22.50 25.70
SAM 150220C00300000 C 02/20/15 300.0 14.30 17.40
SAM 150220C00310000 C 02/20/15 310.0 8.70 10.20
SAM 150220C00320000 C 02/20/15 320.0 4.00 5.80
SAM 150220C00330000 C 02/20/15 330.0 1.50 4.00
SAM 150220C00340000 C 02/20/15 340.0 0.05 3.50
SAM 150220C00350000 C 02/20/15 350.0 0.00 2.50
SAM 150220C00360000 C 02/20/15 360.0 0.00 2.20
SAM 150220C00370000 C 02/20/15 370.0 0.00 2.45
SAM 150220C00380000 C 02/20/15 380.0 0.00 1.75
SAM 150220C00390000 C 02/20/15 390.0 0.00 2.35
SAM 150220C00400000 C 02/20/15 400.0 0.00 2.30
SAM 150220C00410000 C 02/20/15 410.0 0.00 4.80
SAM 150220P00185000 P 02/20/15 185.0 0.00 2.30
SAM 150220P00190000 P 02/20/15 190.0 0.00 2.30
SAM 150220P00195000 P 02/20/15 195.0 0.00 2.35
SAM 150220P00200000 P 02/20/15 200.0 0.00 2.35
SAM 150220P00210000 P 02/20/15 210.0 0.00 2.35
SAM 150220P00220000 P 02/20/15 220.0 0.00 2.35
SAM 150220P00230000 P 02/20/15 230.0 0.00 2.35
SAM 150220P00240000 P 02/20/15 240.0 0.00 1.95
SAM 150220P00250000 P 02/20/15 250.0 0.00 1.95
SAM 150220P00260000 P 02/20/15 260.0 0.05 1.40
SAM 150220P00270000 P 02/20/15 270.0 0.00 2.20
SAM 150220P00280000 P 02/20/15 280.0 0.00 2.50
SAM 150220P00290000 P 02/20/15 290.0 0.05 2.00
SAM 150220P00300000 P 02/20/15 300.0 1.60 4.40
SAM 150220P00310000 P 02/20/15 310.0 6.80 8.40
SAM 150220P00320000 P 02/20/15 320.0 11.20 14.20
SAM 150220P00330000 P 02/20/15 330.0 18.50 22.10
SAM 150220P00340000 P 02/20/15 340.0 27.20 30.90
SAM 150220P00350000 P 02/20/15 350.0 36.20 40.30
SAM 150220P00360000 P 02/20/15 360.0 46.00 50.00
SAM 150220P00370000 P 02/20/15 370.0 55.90 59.90
SAM 150220P00380000 P 02/20/15 380.0 66.00 69.90
SAM 150220P00390000 P 02/20/15 390.0 75.80 79.90
SAM 150220P00400000 P 02/20/15 400.0 86.00 89.90
SAM 150220P00410000 P 02/20/15 410.0 96.00 99.60
SAM 150320C00115000 C 03/20/15 115.0 194.60 199.20
SAM 150320C00120000 C 03/20/15 120.0 189.60 194.20
SAM 150320C00125000 C 03/20/15 125.0 184.60 189.20
SAM 150320C00130000 C 03/20/15 130.0 179.90 184.20
SAM 150320C00135000 C 03/20/15 135.0 174.60 179.20
SAM 150320C00140000 C 03/20/15 140.0 169.70 174.20
SAM 150320C00145000 C 03/20/15 145.0 164.70 169.20
SAM 150320C00150000 C 03/20/15 150.0 159.70 164.20
SAM 150320C00155000 C 03/20/15 155.0 154.90 159.20
SAM 150320C00160000 C 03/20/15 160.0 149.70 154.20
SAM 150320C00165000 C 03/20/15 165.0 144.70 149.20
SAM 150320C00170000 C 03/20/15 170.0 139.90 144.20
SAM 150320C00175000 C 03/20/15 175.0 135.00 139.20
SAM 150320C00180000 C 03/20/15 180.0 129.80 134.20
SAM 150320C00185000 C 03/20/15 185.0 124.90 129.20
SAM 150320C00190000 C 03/20/15 190.0 120.00 124.20
SAM 150320C00195000 C 03/20/15 195.0 115.00 119.20
SAM 150320C00200000 C 03/20/15 200.0 109.80 114.30
SAM 150320C00210000 C 03/20/15 210.0 100.30 104.20
SAM 150320C00220000 C 03/20/15 220.0 90.20 94.30
SAM 150320C00230000 C 03/20/15 230.0 80.50 84.40
SAM 150320C00240000 C 03/20/15 240.0 70.70 74.50
SAM 150320C00250000 C 03/20/15 250.0 60.90 64.80
SAM 150320C00260000 C 03/20/15 260.0 51.40 55.30
SAM 150320C00270000 C 03/20/15 270.0 42.50 45.60
SAM 150320C00280000 C 03/20/15 280.0 34.10 37.00
SAM 150320C00290000 C 03/20/15 290.0 26.00 29.40
SAM 150320C00300000 C 03/20/15 300.0 19.60 22.50
SAM 150320C00310000 C 03/20/15 310.0 13.90 16.60
SAM 150320C00320000 C 03/20/15 320.0 9.20 12.10
SAM 150320C00330000 C 03/20/15 330.0 5.90 8.70
SAM 150320C00340000 C 03/20/15 340.0 3.00 6.20
SAM 150320C00350000 C 03/20/15 350.0 1.10 4.80
SAM 150320C00360000 C 03/20/15 360.0 0.00 4.00
SAM 150320C00370000 C 03/20/15 370.0 0.00 4.80
SAM 150320P00115000 P 03/20/15 115.0 0.00 4.80
SAM 150320P00120000 P 03/20/15 120.0 0.00 2.30
SAM 150320P00125000 P 03/20/15 125.0 0.00 2.35
SAM 150320P00130000 P 03/20/15 130.0 0.00 3.20
SAM 150320P00135000 P 03/20/15 135.0 0.00 3.20
SAM 150320P00140000 P 03/20/15 140.0 0.00 2.30
SAM 150320P00145000 P 03/20/15 145.0 0.00 2.30
SAM 150320P00150000 P 03/20/15 150.0 0.00 3.20
SAM 150320P00155000 P 03/20/15 155.0 0.00 1.70
SAM 150320P00160000 P 03/20/15 160.0 0.00 1.70
SAM 150320P00165000 P 03/20/15 165.0 0.00 2.90
SAM 150320P00170000 P 03/20/15 170.0 0.00 3.20
SAM 150320P00175000 P 03/20/15 175.0 0.00 3.20
SAM 150320P00180000 P 03/20/15 180.0 0.00 3.20
SAM 150320P00185000 P 03/20/15 185.0 0.00 1.95
SAM 150320P00190000 P 03/20/15 190.0 0.00 3.20
SAM 150320P00195000 P 03/20/15 195.0 0.00 1.70
SAM 150320P00200000 P 03/20/15 200.0 0.00 1.95
SAM 150320P00210000 P 03/20/15 210.0 0.00 2.15
SAM 150320P00220000 P 03/20/15 220.0 0.00 2.10
SAM 150320P00230000 P 03/20/15 230.0 0.00 1.85
SAM 150320P00240000 P 03/20/15 240.0 0.00 1.50
SAM 150320P00250000 P 03/20/15 250.0 0.00 3.70
SAM 150320P00260000 P 03/20/15 260.0 0.50 2.70
SAM 150320P00270000 P 03/20/15 270.0 0.05 3.70
SAM 150320P00280000 P 03/20/15 280.0 2.25 4.90
SAM 150320P00290000 P 03/20/15 290.0 3.20 6.50
SAM 150320P00300000 P 03/20/15 300.0 7.20 10.50
SAM 150320P00310000 P 03/20/15 310.0 11.80 13.80
SAM 150320P00320000 P 03/20/15 320.0 16.80 19.30
SAM 150320P00330000 P 03/20/15 330.0 22.70 25.70
SAM 150320P00340000 P 03/20/15 340.0 30.10 33.90
SAM 150320P00350000 P 03/20/15 350.0 38.60 42.10
SAM 150320P00360000 P 03/20/15 360.0 47.40 51.20
SAM 150320P00370000 P 03/20/15 370.0 56.50 60.60
SAM 150619C00150000 C 06/19/15 150.0 160.00 164.30
SAM 150619C00155000 C 06/19/15 155.0 155.00 159.30
SAM 150619C00160000 C 06/19/15 160.0 150.20 154.30
SAM 150619C00165000 C 06/19/15 165.0 145.10 149.30
SAM 150619C00170000 C 06/19/15 170.0 140.10 144.30
SAM 150619C00175000 C 06/19/15 175.0 135.20 139.30
SAM 150619C00180000 C 06/19/15 180.0 130.20 134.30
SAM 150619C00185000 C 06/19/15 185.0 125.30 129.30
SAM 150619C00190000 C 06/19/15 190.0 120.30 124.30
SAM 150619C00195000 C 06/19/15 195.0 115.40 119.30
SAM 150619C00200000 C 06/19/15 200.0 110.50 114.30
SAM 150619C00210000 C 06/19/15 210.0 100.70 104.50
SAM 150619C00220000 C 06/19/15 220.0 91.10 94.70
SAM 150619C00230000 C 06/19/15 230.0 81.70 85.20
SAM 150619C00240000 C 06/19/15 240.0 72.70 75.90
SAM 150619C00250000 C 06/19/15 250.0 64.00 66.90
SAM 150619C00260000 C 06/19/15 260.0 55.30 58.40
SAM 150619C00270000 C 06/19/15 270.0 47.10 50.40
SAM 150619C00280000 C 06/19/15 280.0 39.50 42.70
SAM 150619C00290000 C 06/19/15 290.0 32.80 35.90
SAM 150619C00300000 C 06/19/15 300.0 26.70 29.70
SAM 150619C00310000 C 06/19/15 310.0 21.30 24.20
SAM 150619C00320000 C 06/19/15 320.0 16.50 19.60
SAM 150619C00330000 C 06/19/15 330.0 12.70 15.70
SAM 150619C00340000 C 06/19/15 340.0 9.70 12.40
SAM 150619C00350000 C 06/19/15 350.0 7.10 9.80
SAM 150619C00360000 C 06/19/15 360.0 4.90 7.60
SAM 150619C00370000 C 06/19/15 370.0 2.80 6.10
SAM 150619C00380000 C 06/19/15 380.0 1.70 4.90
SAM 150619C00390000 C 06/19/15 390.0 0.50 4.80
SAM 150619P00150000 P 06/19/15 150.0 0.00 2.30
SAM 150619P00155000 P 06/19/15 155.0 0.00 2.50
SAM 150619P00160000 P 06/19/15 160.0 0.00 2.00
SAM 150619P00165000 P 06/19/15 165.0 0.00 4.80
SAM 150619P00170000 P 06/19/15 170.0 0.00 4.80
SAM 150619P00175000 P 06/19/15 175.0 0.00 0.95
SAM 150619P00180000 P 06/19/15 180.0 0.00 4.80
SAM 150619P00185000 P 06/19/15 185.0 0.00 2.50
SAM 150619P00190000 P 06/19/15 190.0 0.00 4.80
SAM 150619P00195000 P 06/19/15 195.0 0.00 4.80
SAM 150619P00200000 P 06/19/15 200.0 0.00 4.80
SAM 150619P00210000 P 06/19/15 210.0 0.00 4.80
SAM 150619P00220000 P 06/19/15 220.0 0.00 4.80
SAM 150619P00230000 P 06/19/15 230.0 0.00 4.80
SAM 150619P00240000 P 06/19/15 240.0 0.10 4.80
SAM 150619P00250000 P 06/19/15 250.0 1.10 4.80
SAM 150619P00260000 P 06/19/15 260.0 2.50 5.90
SAM 150619P00270000 P 06/19/15 270.0 4.30 7.50
SAM 150619P00280000 P 06/19/15 280.0 6.60 9.80
SAM 150619P00290000 P 06/19/15 290.0 9.70 13.10
SAM 150619P00300000 P 06/19/15 300.0 13.30 16.40
SAM 150619P00310000 P 06/19/15 310.0 18.00 21.30
SAM 150619P00320000 P 06/19/15 320.0 23.40 26.60
SAM 150619P00330000 P 06/19/15 330.0 29.40 32.60
SAM 150619P00340000 P 06/19/15 340.0 36.10 39.70
SAM 150619P00350000 P 06/19/15 350.0 43.50 47.00
SAM 150619P00360000 P 06/19/15 360.0 51.60 54.80
SAM 150619P00370000 P 06/19/15 370.0 60.00 63.30
SAM 150619P00380000 P 06/19/15 380.0 68.80 72.00
SAM 150619P00390000 P 06/19/15 390.0 77.80 81.40
SAM 150918C00185000 C 09/18/15 185.0 126.70 129.70
SAM 150918C00190000 C 09/18/15 190.0 121.50 124.80
SAM 150918C00195000 C 09/18/15 195.0 116.70 120.00
SAM 150918C00200000 C 09/18/15 200.0 112.30 115.20
SAM 150918C00210000 C 09/18/15 210.0 102.80 105.70
SAM 150918C00220000 C 09/18/15 220.0 93.60 96.40
SAM 150918C00230000 C 09/18/15 230.0 84.50 87.40
SAM 150918C00240000 C 09/18/15 240.0 76.20 78.70
SAM 150918C00250000 C 09/18/15 250.0 67.70 70.40
SAM 150918C00260000 C 09/18/15 260.0 59.70 62.50
SAM 150918C00270000 C 09/18/15 270.0 52.10 55.10
SAM 150918C00280000 C 09/18/15 280.0 45.00 48.10
SAM 150918C00290000 C 09/18/15 290.0 38.90 41.70
SAM 150918C00300000 C 09/18/15 300.0 32.70 35.60
SAM 150918C00310000 C 09/18/15 310.0 28.00 30.20
SAM 150918C00320000 C 09/18/15 320.0 24.00 25.50
SAM 150918C00330000 C 09/18/15 330.0 20.00 21.20
SAM 150918C00340000 C 09/18/15 340.0 16.00 17.80
SAM 150918C00350000 C 09/18/15 350.0 12.40 14.90
SAM 150918C00360000 C 09/18/15 360.0 9.80 12.50
SAM 150918C00370000 C 09/18/15 370.0 7.70 10.40
SAM 150918C00380000 C 09/18/15 380.0 5.50 8.40
SAM 150918C00390000 C 09/18/15 390.0 3.80 7.00
SAM 150918C00400000 C 09/18/15 400.0 2.90 5.80
SAM 150918C00410000 C 09/18/15 410.0 1.80 4.90
SAM 150918C00420000 C 09/18/15 420.0 0.90 4.80
SAM 150918C00430000 C 09/18/15 430.0 0.10 4.80
SAM 150918P00185000 P 09/18/15 185.0 0.00 4.80
SAM 150918P00190000 P 09/18/15 190.0 0.00 4.80
SAM 150918P00195000 P 09/18/15 195.0 0.00 4.80
SAM 150918P00200000 P 09/18/15 200.0 0.00 4.80
SAM 150918P00210000 P 09/18/15 210.0 0.05 4.80
SAM 150918P00220000 P 09/18/15 220.0 0.40 4.80
SAM 150918P00230000 P 09/18/15 230.0 1.30 5.20
SAM 150918P00240000 P 09/18/15 240.0 2.60 5.50
SAM 150918P00250000 P 09/18/15 250.0 4.10 7.30
SAM 150918P00260000 P 09/18/15 260.0 6.10 9.60
SAM 150918P00270000 P 09/18/15 270.0 8.60 11.80
SAM 150918P00280000 P 09/18/15 280.0 11.70 14.50
SAM 150918P00290000 P 09/18/15 290.0 15.40 17.90
SAM 150918P00300000 P 09/18/15 300.0 19.60 22.30
SAM 150918P00310000 P 09/18/15 310.0 24.30 27.10
SAM 150918P00320000 P 09/18/15 320.0 29.60 32.30
SAM 150918P00330000 P 09/18/15 330.0 35.50 38.20
SAM 150918P00340000 P 09/18/15 340.0 41.80 44.70
SAM 150918P00350000 P 09/18/15 350.0 48.70 51.70
SAM 150918P00360000 P 09/18/15 360.0 56.00 59.20
SAM 150918P00370000 P 09/18/15 370.0 63.80 67.20
SAM 150918P00380000 P 09/18/15 380.0 71.90 75.40
SAM 150918P00390000 P 09/18/15 390.0 80.60 83.90
SAM 150918P00400000 P 09/18/15 400.0 89.40 92.70
SAM 150918P00410000 P 09/18/15 410.0 98.50 101.80
SAM 150918P00420000 P 09/18/15 420.0 107.60 111.60
SAM 150918P00430000 P 09/18/15 430.0 117.10 121.10

OPRA data is delayed 15 minutes.