BOSTON BEER COMPANY

(NYSE: SAM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
224.81Up+7.01+3.22%Today's Close  |  235.00 +10.00 +4.53% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.SAM4HGC150000 NA NA NA NA 72.700 76.5 NA NA
155.000 126.2.SAM4HGC155000 NA NA NA NA 67.800 71.5 NA NA
160.000 126.2.SAM4HGC160000 NA NA NA NA 62.800 66.5 NA NA
165.000 126.2.SAM4HGC165000 NA NA NA NA 57.800 61.6 NA NA
170.000 126.2.SAM4HGC170000 NA NA NA NA 52.800 56.6 NA NA
175.000 126.2.SAM4HGC175000 NA NA NA NA 47.800 51.6 NA NA
180.000 126.2.SAM4HGC180000 NA NA NA NA 42.800 46.6 NA NA
185.000 126.2.SAM4HGC185000 NA NA NA NA 37.900 41.8 NA NA
190.000 126.2.SAM4HGC190000 NA NA NA NA 32.900 36.9 NA NA
195.000 126.2.SAM4HGC195000 25.10 -3.10 -10.99% 0.99 27.600 30.8 2 4
200.000 126.2.SAM4HGC200000 22.60 +1.90 +9.18% 1.49 24.000 26.3 1 33
210.000 126.2.SAM4HGC210000 15.00 +3.30 +28.21% 3.59 17.000 18.4 4 11
220.000 126.2.SAM4HGC220000 11.20 +4.30 +62.32% 6.29 10.900 11.1 61 61
230.000 126.2.SAM4HGC230000 6.22 +2.72 +77.71% 6.6 5.900 6.6 113 68
240.000 126.2.SAM4HGC240000 3.60 +1.59 +79.10% 3.9 3.400 3.9 228 177
250.000 126.2.SAM4HGC250000 2.15 +0.86 +66.67% 2.45 2.100 2.45 224 87
260.000 126.2.SAM4HGC260000 1.42 +0.73 +105.80% 1.55 1.350 1.55 76 85
270.000 126.2.SAM4HGC270000 0.99 +0.24 +32.00% 1.15 0.950 1.15 16 105
280.000 126.2.SAM4HGC280000 0.80 +0.30 +60.00% 0.8 0.650 0.8 47 49
290.000 126.2.SAM4HGC290000 0.53 +0.08 +17.78% 0.6 0.450 0.6 5 34
300.000 126.2.SAM4HGC300000 0.25 +0.25 NA 0.5 0.300 0.5 7 7
310.000 126.2.SAM4HGC310000 0.35 +0.10 +40.00% 0.4 0.200 0.4 1 5
320.000 126.2.SAM4HGC320000 0.30 +0.05 +20.00% 0.65 0.200 0.65 1 8
330.000 126.2.SAM4HGC330000 0.25 unch unch 0.6 0.150 0.6 5 16
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
150.000 126.2.SAM4TGC150000 NA NA NA NA NA 0.25 NA NA
155.000 126.2.SAM4TGC155000 NA NA NA NA NA 0.25 NA NA
160.000 126.2.SAM4TGC160000 NA NA NA NA NA 0.25 NA NA
165.000 126.2.SAM4TGC165000 NA NA NA NA NA 0.25 NA NA
170.000 126.2.SAM4TGC170000 0.25 -0.05 -16.67% 0.25 NA 0.25 2 3
175.000 126.2.SAM4TGC175000 0.35 -0.48 -57.83% 0.25 NA 0.25 1 11
180.000 126.2.SAM4TGC180000 0.49 +0.04 +8.89% 0.2 NA 0.2 20 35
185.000 126.2.SAM4TGC185000 0.50 +0.17 +51.52% 0.3 0.050 0.3 8 26
190.000 126.2.SAM4TGC190000 0.43 -0.51 -54.26% 0.35 0.200 0.35 48 57
195.000 126.2.SAM4TGC195000 0.68 -0.38 -35.85% 0.95 0.500 0.95 27 312
200.000 126.2.SAM4TGC200000 1.06 -0.54 -33.75% 1.35 1.050 1.35 210 462
210.000 126.2.SAM4TGC210000 3.15 -1.14 -26.57% 3.2 2.850 3.2 70 92
220.000 126.2.SAM4TGC220000 6.54 -2.35 -26.43% 6.6 5.800 6.6 15 76
230.000 126.2.SAM4TGC230000 13.50 -2.60 -16.15% 7.21 11.700 12.4 5 70
240.000 126.2.SAM4TGC240000 24.30 +0.20 +0.83% 4.41 18.300 19.6 8 11
250.000 126.2.SAM4TGC250000 30.20 -2.40 -7.36% 3.41 26.300 28.6 1 5
260.000 126.2.SAM4TGC260000 39.80 +1.10 +2.84% 2.31 36.400 37.5 1 12
270.000 126.2.SAM4TGC270000 NA NA NA NA 44.500 48.4 NA NA
280.000 126.2.SAM4TGC280000 NA NA NA NA 54.300 58.4 2 2
290.000 126.2.SAM4TGC290000 NA NA NA NA 64.100 67.8 NA NA
300.000 126.2.SAM4TGC300000 NA NA NA NA 73.900 77.7 NA NA
310.000 126.2.SAM4TGC310000 NA NA NA NA 83.800 87.6 NA NA
320.000 126.2.SAM4TGC320000 NA NA NA NA 93.700 97.5 NA NA
330.000 126.2.SAM4TGC330000 NA NA NA NA 103.700 107.5 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 7:22 PM ET