BOSTON BEER COMPANY

(NYSE: SAM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
217.05 Down -1.01 -0.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.SAM4JIC155000 NA NA NA NA 60.300 64.8 NA NA
160.000 126.2.SAM4JIC160000 NA NA NA NA 55.300 59.8 NA NA
165.000 126.2.SAM4JIC165000 NA NA NA NA 50.300 54.8 NA NA
170.000 126.2.SAM4JIC170000 NA NA NA NA 45.100 49.6 NA NA
175.000 126.2.SAM4JIC175000 NA NA NA NA 40.800 44.8 NA NA
180.000 126.2.SAM4JIC180000 NA NA NA NA 35.400 39.8 NA NA
185.000 126.2.SAM4JIC185000 NA NA NA NA 30.700 34.8 NA NA
190.000 126.2.SAM4JIC190000 NA NA NA NA 26.200 29.9 NA NA
195.000 126.2.SAM4JIC195000 NA NA NA NA 21.600 24.9 NA NA
200.000 126.2.SAM4JIC200000 21.50 +21.50 NA 3.15 16.600 20.2 6 5
210.000 126.2.SAM4JIC210000 16.00 unch unch 4.65 8.600 11.7 1 4
220.000 126.2.SAM4JIC220000 7.50 -1.90 -20.21% 4.9 3.700 4.9 1 57
230.000 126.2.SAM4JIC230000 1.80 -1.30 -41.94% 2 0.900 2 16 89
240.000 126.2.SAM4JIC240000 0.75 -1.40 -65.12% 1.75 NA 1.75 5 23
250.000 126.2.SAM4JIC250000 0.50 -0.27 -35.06% 1.95 NA 1.95 5 64
260.000 126.2.SAM4JIC260000 2.35 +2.35 NA 3.9 NA 3.9 4 4
270.000 126.2.SAM4JIC270000 1.60 +1.60 NA 3.2 NA 3.2 1 1
280.000 126.2.SAM4JIC280000 NA NA NA NA NA 3.3 NA NA
290.000 126.2.SAM4JIC290000 NA NA NA NA NA 3.5 NA NA
300.000 126.2.SAM4JIC300000 NA NA NA NA NA 0.6 NA NA
310.000 126.2.SAM4JIC310000 0.25 unch unch 3.5 NA 3.5 1 10
320.000 126.2.SAM4JIC320000 0.25 -0.15 -37.50% 0.5 NA 0.5 13 15
330.000 126.2.SAM4JIC330000 0.25 unch unch 3.3 NA 3.3 6 19
340.000 126.2.SAM4JIC340000 0.25 +0.25 NA 1.5 NA 1.5 12 12
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
155.000 126.2.SAM4VIC155000 NA NA NA NA NA 4.8 NA NA
160.000 126.2.SAM4VIC160000 NA NA NA NA NA 4.1 NA NA
165.000 126.2.SAM4VIC165000 NA NA NA NA NA 3.5 NA NA
170.000 126.2.SAM4VIC170000 NA NA NA NA NA 3.5 NA NA
175.000 126.2.SAM4VIC175000 0.25 +0.25 NA 3.5 NA 3.5 4 4
180.000 126.2.SAM4VIC180000 0.25 unch unch 1.05 NA 1.05 3 18
185.000 126.2.SAM4VIC185000 0.35 -0.05 -12.50% 2.6 NA 2.6 15 24
190.000 126.2.SAM4VIC190000 0.55 +0.10 +22.22% 0.35 NA 0.35 2 14
195.000 126.2.SAM4VIC195000 0.25 -1.25 -83.33% 1.1 NA 1.1 1 35
200.000 126.2.SAM4VIC200000 0.55 -0.51 -48.11% 1.9 0.050 1.9 1 51
210.000 126.2.SAM4VIC210000 2.25 +0.14 +6.64% 3.3 1.950 3.3 7 67
220.000 126.2.SAM4VIC220000 4.30 +0.08 +1.90% 4.35 6.100 7.3 3 32
230.000 126.2.SAM4VIC230000 9.51 +0.47 +5.20% 2.85 12.600 15.8 1 16
240.000 126.2.SAM4VIC240000 14.90 -5.80 -28.02% 1.75 21.300 24.7 40 40
250.000 126.2.SAM4VIC250000 NA NA NA NA 30.700 34.5 NA NA
260.000 126.2.SAM4VIC260000 NA NA NA NA 40.500 45 NA NA
270.000 126.2.SAM4VIC270000 41.40 +41.40 NA 2.05 50.400 55 4 4
280.000 126.2.SAM4VIC280000 NA NA NA NA 60.300 65 NA NA
290.000 126.2.SAM4VIC290000 NA NA NA NA 70.200 74.1 NA NA
300.000 126.2.SAM4VIC300000 NA NA NA NA 80.200 84.6 NA NA
310.000 126.2.SAM4VIC310000 NA NA NA NA 90.200 94.6 NA NA
320.000 126.2.SAM4VIC320000 NA NA NA NA 100.200 104.6 NA NA
330.000 126.2.SAM4VIC330000 NA NA NA NA 110.500 114.3 NA NA
340.000 126.2.SAM4VIC340000 NA NA NA NA 120.200 124.3 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 10:33 AM ET