BOSTON BEER COMPANY

(NYSE: SAM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
223.00 Down -3.00 -1.33%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.SAM4IKC135000 NA NA NA NA 86.200 89.7 NA NA
140.000 126.2.SAM4IKC140000 NA NA NA NA 81.200 84.7 NA NA
145.000 126.2.SAM4IKC145000 NA NA NA NA 76.200 79.8 NA NA
150.000 126.2.SAM4IKC150000 NA NA NA NA 71.200 74.8 NA NA
155.000 126.2.SAM4IKC155000 NA NA NA NA 66.300 69.8 NA NA
160.000 126.2.SAM4IKC160000 NA NA NA NA 61.300 64.8 NA NA
165.000 126.2.SAM4IKC165000 81.83 +81.83 NA 1.80 56.200 59.8 2 2
170.000 126.2.SAM4IKC170000 NA NA NA NA 51.200 54.8 NA NA
175.000 126.2.SAM4IKC175000 49.20 +49.20 NA 1.90 46.400 49.9 2 6
180.000 126.2.SAM4IKC180000 42.20 +42.20 NA 1.90 41.200 44.9 1 36
185.000 126.2.SAM4IKC185000 35.40 +35.40 NA 1.90 36.400 39.9 1 4
190.000 126.2.SAM4IKC190000 30.20 +30.20 NA 2.00 31.200 35 10 5
195.000 126.2.SAM4IKC195000 24.20 +24.20 NA 2.00 26.600 30 5 8
200.000 126.2.SAM4IKC200000 32.50 +0.50 +1.56% 1.90 21.500 24.9 5 56
210.000 126.2.SAM4IKC210000 19.80 +0.10 +0.51% 1.40 13.700 14.4 20 94
220.000 126.2.SAM4IKC220000 10.00 -4.67 -31.83% 3.80 6.100 6.8 2 78
230.000 126.2.SAM4IKC230000 2.60 -1.90 -42.22% 2.6 2.250 2.6 8 227
240.000 126.2.SAM4IKC240000 1.07 -0.18 -14.40% 1.15 0.850 1.15 30 245
250.000 126.2.SAM4IKC250000 0.55 -0.15 -21.43% 0.65 0.450 0.65 21 498
260.000 126.2.SAM4IKC260000 0.33 -0.22 -40.00% 0.4 0.250 0.4 10 202
270.000 126.2.SAM4IKC270000 0.25 -0.10 -28.57% 0.3 0.150 0.3 7 236
280.000 126.2.SAM4IKC280000 0.05 -0.20 -80.00% 0.15 0.050 0.15 6 2,449
290.000 126.2.SAM4IKC290000 0.05 -0.10 -66.67% 0.2 NA 0.2 33 217
300.000 126.2.SAM4IKC300000 0.10 -0.15 -60.00% 0.25 NA 0.25 5 123
310.000 126.2.SAM4IKC310000 0.15 unch unch 0.25 NA 0.25 9 144
320.000 126.2.SAM4IKC320000 0.10 -0.25 -71.43% 0.25 NA 0.25 3 15
330.000 126.2.SAM4IKC330000 0.30 unch unch 0.25 NA 0.25 4 51
340.000 126.2.SAM4IKC340000 0.05 -0.20 -80.00% 0.25 NA 0.25 12 68
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
135.000 126.2.SAM4UKC135000 NA NA NA NA NA 0.25 NA NA
140.000 126.2.SAM4UKC140000 NA NA NA NA NA 0.25 NA NA
145.000 126.2.SAM4UKC145000 NA NA NA NA NA 0.25 NA NA
150.000 126.2.SAM4UKC150000 0.35 +0.35 NA 0.25 NA 0.25 5 5
155.000 126.2.SAM4UKC155000 0.30 +0.30 NA 0.25 NA 0.25 13 31
160.000 126.2.SAM4UKC160000 0.30 +0.30 NA 0.25 NA 0.25 7 19
165.000 126.2.SAM4UKC165000 0.60 +0.60 NA 0.25 NA 0.25 3 17
170.000 126.2.SAM4UKC170000 0.05 -0.31 -86.11% 0.25 0.050 0.25 3 24
175.000 126.2.SAM4UKC175000 0.25 +0.25 NA 0.25 NA 0.25 15 20
180.000 126.2.SAM4UKC180000 0.11 -0.04 -26.67% 0.25 NA 0.25 10 41
185.000 126.2.SAM4UKC185000 0.15 -0.10 -40.00% 0.25 NA 0.25 1 24
190.000 126.2.SAM4UKC190000 0.20 +0.04 +25.00% 0.25 NA 0.25 9 62
195.000 126.2.SAM4UKC195000 0.20 -0.05 -20.00% 0.25 0.050 0.25 6 63
200.000 126.2.SAM4UKC200000 0.25 unch unch 0.35 0.150 0.35 17 450
210.000 126.2.SAM4UKC210000 1.05 -0.03 -2.78% 1.15 0.900 1.15 18 465
220.000 126.2.SAM4UKC220000 3.30 +0.37 +12.63% 3.7 3.200 3.7 1 273
230.000 126.2.SAM4UKC230000 6.55 -0.25 -3.68% 2.90 9.100 9.9 28 283
240.000 126.2.SAM4UKC240000 13.90 +0.30 +2.21% 1.50 17.600 18.5 32 48
250.000 126.2.SAM4UKC250000 24.20 -3.50 -12.64% 1.30 25.700 28.3 10 47
260.000 126.2.SAM4UKC260000 31.90 -12.10 -27.50% 2.10 35.500 39.1 10 11
270.000 126.2.SAM4UKC270000 50.20 +50.20 NA 2.00 45.400 49 4 13
280.000 126.2.SAM4UKC280000 50.46 +50.46 NA 2.00 55.300 59 10 12
290.000 126.2.SAM4UKC290000 NA NA NA NA 65.300 68.9 NA NA
300.000 126.2.SAM4UKC300000 NA NA NA NA 75.300 78.9 NA NA
310.000 126.2.SAM4UKC310000 NA NA NA NA 85.200 88.8 NA NA
320.000 126.2.SAM4UKC320000 NA NA NA NA 95.200 98.8 NA NA
330.000 126.2.SAM4UKC330000 NA NA NA NA 105.200 108.8 NA NA
340.000 126.2.SAM4UKC340000 NA NA NA NA 115.200 118.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:15 AM ET