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 (2014-10-24)Premium Content

Boston Beer Company Inc (SAM)
As of Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 150117C00165000 C 01/17/15 165.0 123.80 128.40
SAM 150117C00170000 C 01/17/15 170.0 118.80 123.40
SAM 150117C00175000 C 01/17/15 175.0 113.80 118.40
SAM 150117C00180000 C 01/17/15 180.0 108.80 113.40
SAM 150117C00185000 C 01/17/15 185.0 103.80 108.40
SAM 150117C00190000 C 01/17/15 190.0 98.80 103.40
SAM 150117C00195000 C 01/17/15 195.0 93.80 98.40
SAM 150117C00200000 C 01/17/15 200.0 88.80 93.40
SAM 150117C00210000 C 01/17/15 210.0 78.80 83.40
SAM 150117C00220000 C 01/17/15 220.0 68.80 73.40
SAM 150117C00230000 C 01/17/15 230.0 58.80 63.50
SAM 150117C00240000 C 01/17/15 240.0 48.90 53.40
SAM 150117C00250000 C 01/17/15 250.0 39.10 43.20
SAM 150117C00260000 C 01/17/15 260.0 29.50 33.40
SAM 150117C00270000 C 01/17/15 270.0 20.50 24.00
SAM 150117C00280000 C 01/17/15 280.0 12.90 15.80
SAM 150117C00290000 C 01/17/15 290.0 6.30 8.80
SAM 150117C00300000 C 01/17/15 300.0 2.65 5.00
SAM 150117C00310000 C 01/17/15 310.0 1.00 3.10
SAM 150117C00320000 C 01/17/15 320.0 0.00 4.90
SAM 150117C00330000 C 01/17/15 330.0 0.00 4.90
SAM 150117C00340000 C 01/17/15 340.0 0.00 4.90
SAM 150117C00350000 C 01/17/15 350.0 0.00 4.90
SAM 150117C00360000 C 01/17/15 360.0 0.00 4.90
SAM 150117C00370000 C 01/17/15 370.0 0.00 4.90
SAM 150117P00165000 P 01/17/15 165.0 0.00 4.90
SAM 150117P00170000 P 01/17/15 170.0 0.00 4.90
SAM 150117P00175000 P 01/17/15 175.0 0.00 4.90
SAM 150117P00180000 P 01/17/15 180.0 0.00 4.90
SAM 150117P00185000 P 01/17/15 185.0 0.00 4.90
SAM 150117P00190000 P 01/17/15 190.0 0.00 4.90
SAM 150117P00195000 P 01/17/15 195.0 0.00 4.90
SAM 150117P00200000 P 01/17/15 200.0 0.00 4.90
SAM 150117P00210000 P 01/17/15 210.0 0.00 4.90
SAM 150117P00220000 P 01/17/15 220.0 0.00 4.90
SAM 150117P00230000 P 01/17/15 230.0 0.00 4.90
SAM 150117P00240000 P 01/17/15 240.0 0.00 1.85
SAM 150117P00250000 P 01/17/15 250.0 0.00 1.60
SAM 150117P00260000 P 01/17/15 260.0 0.00 4.80
SAM 150117P00270000 P 01/17/15 270.0 0.60 3.40
SAM 150117P00280000 P 01/17/15 280.0 2.75 5.40
SAM 150117P00290000 P 01/17/15 290.0 6.60 9.30
SAM 150117P00300000 P 01/17/15 300.0 12.10 15.20
SAM 150117P00310000 P 01/17/15 310.0 19.80 23.10
SAM 150117P00320000 P 01/17/15 320.0 28.20 32.20
SAM 150117P00330000 P 01/17/15 330.0 37.30 41.60
SAM 150117P00340000 P 01/17/15 340.0 46.80 51.40
SAM 150117P00350000 P 01/17/15 350.0 56.60 61.30
SAM 150117P00360000 P 01/17/15 360.0 66.70 71.30
SAM 150117P00370000 P 01/17/15 370.0 76.60 81.30
SAM 150220C00185000 C 02/20/15 185.0 103.80 108.40
SAM 150220C00190000 C 02/20/15 190.0 98.80 103.40
SAM 150220C00195000 C 02/20/15 195.0 93.80 98.40
SAM 150220C00200000 C 02/20/15 200.0 88.90 93.40
SAM 150220C00210000 C 02/20/15 210.0 79.00 83.50
SAM 150220C00220000 C 02/20/15 220.0 69.10 73.50
SAM 150220C00230000 C 02/20/15 230.0 59.50 63.70
SAM 150220C00240000 C 02/20/15 240.0 50.10 54.00
SAM 150220C00250000 C 02/20/15 250.0 40.60 44.20
SAM 150220C00260000 C 02/20/15 260.0 31.90 35.50
SAM 150220C00270000 C 02/20/15 270.0 24.00 27.70
SAM 150220C00280000 C 02/20/15 280.0 17.20 21.00
SAM 150220C00290000 C 02/20/15 290.0 11.30 14.80
SAM 150220C00300000 C 02/20/15 300.0 6.80 10.50
SAM 150220C00310000 C 02/20/15 310.0 3.50 7.00
SAM 150220C00320000 C 02/20/15 320.0 1.60 5.20
SAM 150220C00330000 C 02/20/15 330.0 0.20 4.80
SAM 150220C00340000 C 02/20/15 340.0 0.00 4.80
SAM 150220C00350000 C 02/20/15 350.0 0.00 4.80
SAM 150220C00360000 C 02/20/15 360.0 0.00 4.80
SAM 150220C00370000 C 02/20/15 370.0 0.00 4.80
SAM 150220C00380000 C 02/20/15 380.0 0.00 4.80
SAM 150220C00390000 C 02/20/15 390.0 0.00 4.80
SAM 150220C00400000 C 02/20/15 400.0 0.00 4.80
SAM 150220C00410000 C 02/20/15 410.0 0.00 4.80
SAM 150220P00185000 P 02/20/15 185.0 0.00 4.80
SAM 150220P00190000 P 02/20/15 190.0 0.00 4.80
SAM 150220P00195000 P 02/20/15 195.0 0.00 4.80
SAM 150220P00200000 P 02/20/15 200.0 0.00 4.80
SAM 150220P00210000 P 02/20/15 210.0 0.00 4.80
SAM 150220P00220000 P 02/20/15 220.0 0.00 4.80
SAM 150220P00230000 P 02/20/15 230.0 0.00 4.80
SAM 150220P00240000 P 02/20/15 240.0 0.00 4.80
SAM 150220P00250000 P 02/20/15 250.0 0.05 4.80
SAM 150220P00260000 P 02/20/15 260.0 1.60 4.90
SAM 150220P00270000 P 02/20/15 270.0 3.80 6.80
SAM 150220P00280000 P 02/20/15 280.0 6.80 9.80
SAM 150220P00290000 P 02/20/15 290.0 11.50 14.20
SAM 150220P00300000 P 02/20/15 300.0 16.30 19.90
SAM 150220P00310000 P 02/20/15 310.0 22.90 26.60
SAM 150220P00320000 P 02/20/15 320.0 30.90 34.50
SAM 150220P00330000 P 02/20/15 330.0 39.10 43.10
SAM 150220P00340000 P 02/20/15 340.0 48.40 52.20
SAM 150220P00350000 P 02/20/15 350.0 57.50 61.70
SAM 150220P00360000 P 02/20/15 360.0 67.10 71.40
SAM 150220P00370000 P 02/20/15 370.0 76.90 81.30
SAM 150220P00380000 P 02/20/15 380.0 86.90 91.30
SAM 150220P00390000 P 02/20/15 390.0 96.70 101.30
SAM 150220P00400000 P 02/20/15 400.0 106.70 111.30
SAM 150220P00410000 P 02/20/15 410.0 116.90 121.30
SAM 150320C00115000 C 03/20/15 115.0 174.50 178.60
SAM 150320C00120000 C 03/20/15 120.0 169.60 173.60
SAM 150320C00125000 C 03/20/15 125.0 164.60 168.60
SAM 150320C00130000 C 03/20/15 130.0 159.60 163.50
SAM 150320C00135000 C 03/20/15 135.0 154.70 158.60
SAM 150320C00140000 C 03/20/15 140.0 149.70 153.60
SAM 150320C00145000 C 03/20/15 145.0 144.70 148.60
SAM 150320C00150000 C 03/20/15 150.0 139.70 143.60
SAM 150320C00155000 C 03/20/15 155.0 134.70 138.60
SAM 150320C00160000 C 03/20/15 160.0 129.70 133.70
SAM 150320C00165000 C 03/20/15 165.0 124.70 128.70
SAM 150320C00170000 C 03/20/15 170.0 119.70 123.70
SAM 150320C00175000 C 03/20/15 175.0 114.70 118.60
SAM 150320C00180000 C 03/20/15 180.0 109.70 113.70
SAM 150320C00185000 C 03/20/15 185.0 104.70 108.80
SAM 150320C00190000 C 03/20/15 190.0 99.70 103.70
SAM 150320C00195000 C 03/20/15 195.0 94.70 98.80
SAM 150320C00200000 C 03/20/15 200.0 89.70 93.90
SAM 150320C00210000 C 03/20/15 210.0 79.90 84.20
SAM 150320C00220000 C 03/20/15 220.0 70.10 74.00
SAM 150320C00230000 C 03/20/15 230.0 60.50 64.10
SAM 150320C00240000 C 03/20/15 240.0 51.10 54.80
SAM 150320C00250000 C 03/20/15 250.0 42.20 46.00
SAM 150320C00260000 C 03/20/15 260.0 34.00 37.80
SAM 150320C00270000 C 03/20/15 270.0 26.40 30.30
SAM 150320C00280000 C 03/20/15 280.0 19.60 23.00
SAM 150320C00290000 C 03/20/15 290.0 13.90 17.30
SAM 150320C00300000 C 03/20/15 300.0 9.40 13.00
SAM 150320C00310000 C 03/20/15 310.0 5.90 10.00
SAM 150320C00320000 C 03/20/15 320.0 3.30 7.40
SAM 150320C00330000 C 03/20/15 330.0 3.00 4.60
SAM 150320P00115000 P 03/20/15 115.0 0.00 4.80
SAM 150320P00120000 P 03/20/15 120.0 0.00 4.90
SAM 150320P00125000 P 03/20/15 125.0 0.00 4.90
SAM 150320P00130000 P 03/20/15 130.0 0.00 4.80
SAM 150320P00135000 P 03/20/15 135.0 0.00 4.90
SAM 150320P00140000 P 03/20/15 140.0 0.00 4.80
SAM 150320P00145000 P 03/20/15 145.0 0.00 4.80
SAM 150320P00150000 P 03/20/15 150.0 0.00 4.80
SAM 150320P00155000 P 03/20/15 155.0 0.00 4.80
SAM 150320P00160000 P 03/20/15 160.0 0.00 4.80
SAM 150320P00165000 P 03/20/15 165.0 0.00 4.80
SAM 150320P00170000 P 03/20/15 170.0 0.00 4.80
SAM 150320P00175000 P 03/20/15 175.0 0.00 4.80
SAM 150320P00180000 P 03/20/15 180.0 0.00 4.80
SAM 150320P00185000 P 03/20/15 185.0 0.00 4.90
SAM 150320P00190000 P 03/20/15 190.0 0.00 4.90
SAM 150320P00195000 P 03/20/15 195.0 0.00 4.80
SAM 150320P00200000 P 03/20/15 200.0 0.30 4.90
SAM 150320P00210000 P 03/20/15 210.0 0.00 4.80
SAM 150320P00220000 P 03/20/15 220.0 0.00 4.80
SAM 150320P00230000 P 03/20/15 230.0 0.10 4.90
SAM 150320P00240000 P 03/20/15 240.0 0.10 4.90
SAM 150320P00250000 P 03/20/15 250.0 1.40 5.50
SAM 150320P00260000 P 03/20/15 260.0 4.50 7.40
SAM 150320P00270000 P 03/20/15 270.0 5.70 10.00
SAM 150320P00280000 P 03/20/15 280.0 9.60 13.10
SAM 150320P00290000 P 03/20/15 290.0 13.90 17.40
SAM 150320P00300000 P 03/20/15 300.0 19.40 23.00
SAM 150320P00310000 P 03/20/15 310.0 25.50 29.40
SAM 150320P00320000 P 03/20/15 320.0 33.20 36.80
SAM 150320P00330000 P 03/20/15 330.0 40.80 44.90
SAM 150619C00150000 C 06/19/15 150.0 139.10 143.80
SAM 150619C00155000 C 06/19/15 155.0 134.20 138.80
SAM 150619C00160000 C 06/19/15 160.0 129.20 133.90
SAM 150619C00165000 C 06/19/15 165.0 124.30 128.90
SAM 150619C00170000 C 06/19/15 170.0 119.30 124.00
SAM 150619C00175000 C 06/19/15 175.0 114.50 119.00
SAM 150619C00180000 C 06/19/15 180.0 109.60 114.10
SAM 150619C00185000 C 06/19/15 185.0 104.80 109.20
SAM 150619C00190000 C 06/19/15 190.0 99.90 104.40
SAM 150619C00195000 C 06/19/15 195.0 95.10 99.60
SAM 150619C00200000 C 06/19/15 200.0 90.40 94.80
SAM 150619C00210000 C 06/19/15 210.0 81.00 85.30
SAM 150619C00220000 C 06/19/15 220.0 71.90 75.20
SAM 150619C00230000 C 06/19/15 230.0 63.20 66.30
SAM 150619C00240000 C 06/19/15 240.0 54.60 57.70
SAM 150619C00250000 C 06/19/15 250.0 46.80 49.80
SAM 150619C00260000 C 06/19/15 260.0 39.30 42.80
SAM 150619C00270000 C 06/19/15 270.0 32.50 36.00
SAM 150619C00280000 C 06/19/15 280.0 26.30 28.90
SAM 150619C00290000 C 06/19/15 290.0 20.90 23.80
SAM 150619C00300000 C 06/19/15 300.0 16.30 19.40
SAM 150619C00310000 C 06/19/15 310.0 12.60 15.70
SAM 150619C00320000 C 06/19/15 320.0 9.40 12.70
SAM 150619C00330000 C 06/19/15 330.0 6.90 10.30
SAM 150619P00150000 P 06/19/15 150.0 0.00 4.80
SAM 150619P00155000 P 06/19/15 155.0 0.00 4.80
SAM 150619P00160000 P 06/19/15 160.0 0.00 4.80
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 4.80
SAM 150619P00180000 P 06/19/15 180.0 0.00 4.80
SAM 150619P00185000 P 06/19/15 185.0 0.00 4.80
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 0.05 4.80
SAM 150619P00220000 P 06/19/15 220.0 0.60 5.10
SAM 150619P00230000 P 06/19/15 230.0 1.80 5.80
SAM 150619P00240000 P 06/19/15 240.0 3.50 7.30
SAM 150619P00250000 P 06/19/15 250.0 5.60 9.30
SAM 150619P00260000 P 06/19/15 260.0 8.30 11.80
SAM 150619P00270000 P 06/19/15 270.0 11.30 15.00
SAM 150619P00280000 P 06/19/15 280.0 15.60 18.90
SAM 150619P00290000 P 06/19/15 290.0 20.30 23.60
SAM 150619P00300000 P 06/19/15 300.0 25.40 29.00
SAM 150619P00310000 P 06/19/15 310.0 31.30 35.20
SAM 150619P00320000 P 06/19/15 320.0 38.00 41.90
SAM 150619P00330000 P 06/19/15 330.0 46.10 49.30

OPRA data is delayed 15 minutes.