BOSTON BEER COMPANY

(NYSE: SAM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
220.97 Up +0.12 +0.05%
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 68.600 72.6 NA NA
155.000 126.2.SAM4HGC155000 NA NA NA NA 63.600 67.7 NA NA
160.000 126.2.SAM4HGC160000 NA NA NA NA 58.700 62.8 NA NA
165.000 126.2.SAM4HGC165000 NA NA NA NA 53.600 57.8 NA NA
170.000 126.2.SAM4HGC170000 NA NA NA NA 48.700 52.8 NA NA
175.000 126.2.SAM4HGC175000 NA NA NA NA 43.800 47.9 NA NA
180.000 126.2.SAM4HGC180000 NA NA NA NA 38.900 43 NA NA
185.000 126.2.SAM4HGC185000 NA NA NA NA 34.200 38 NA NA
190.000 126.2.SAM4HGC190000 NA NA NA NA 29.600 33.3 NA NA
195.000 126.2.SAM4HGC195000 28.20 +28.20 NA 1.73 26.600 27.7 2 2
200.000 126.2.SAM4HGC200000 22.20 -1.80 -7.50% 2.53 22.200 23.5 10 11
210.000 126.2.SAM4HGC210000 16.20 -7.20 -30.77% 4.73 14.600 15.7 4 8
220.000 126.2.SAM4HGC220000 10.35 +0.75 +7.81% 8.33 8.700 9.3 1 13
230.000 126.2.SAM4HGC230000 5.20 -0.32 -5.80% 5.5 4.800 5.5 8 55
240.000 126.2.SAM4HGC240000 3.06 -0.14 -4.38% 3.1 2.800 3.1 1 136
250.000 126.2.SAM4HGC250000 2.10 -0.03 -1.41% 1.9 1.700 1.9 11 72
260.000 126.2.SAM4HGC260000 0.97 -0.35 -26.52% 1.25 1.100 1.25 4 69
270.000 126.2.SAM4HGC270000 1.03 +0.13 +14.44% 0.9 0.700 0.9 4 83
280.000 126.2.SAM4HGC280000 1.05 -0.65 -38.24% 0.65 0.500 0.65 1 41
290.000 126.2.SAM4HGC290000 1.25 +1.25 NA 0.45 0.300 0.45 23 23
300.000 126.2.SAM4HGC300000 NA NA NA NA 0.150 0.35 NA NA
310.000 126.2.SAM4HGC310000 0.25 -0.05 -16.67% 0.25 0.050 0.25 1 5
320.000 126.2.SAM4HGC320000 0.25 -0.05 -16.67% 0.25 NA 0.25 1 8
330.000 126.2.SAM4HGC330000 0.25 unch unch 0.25 NA 0.25 1 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 0.050 0.25 1 11
180.000 126.2.SAM4TGC180000 0.45 -0.01 -2.17% 0.35 0.200 0.35 7 17
185.000 126.2.SAM4TGC185000 0.58 +0.08 +16.00% 0.5 0.350 0.5 4 11
190.000 126.2.SAM4TGC190000 1.16 +0.31 +36.47% 0.8 0.650 0.8 5 39
195.000 126.2.SAM4TGC195000 1.30 -0.14 -9.72% 1.3 1.050 1.3 5 26
200.000 126.2.SAM4TGC200000 2.00 unch unch 2 1.650 2 81 181
210.000 126.2.SAM4TGC210000 4.10 +0.12 +3.02% 4.3 3.800 4.3 6 83
220.000 126.2.SAM4TGC220000 7.80 -0.10 -1.27% 8.5 7.900 8.5 1 66
230.000 126.2.SAM4TGC230000 13.35 -1.65 -11.00% 5.57 13.600 14.6 6 60
240.000 126.2.SAM4TGC240000 23.20 +23.20 NA 3.47 21.400 22.5 2 2
250.000 126.2.SAM4TGC250000 26.50 -2.30 -7.99% 2.47 30.100 31.5 10 2
260.000 126.2.SAM4TGC260000 39.80 +1.10 +2.84% 2.47 39.000 41.5 1 12
270.000 126.2.SAM4TGC270000 NA NA NA NA 48.000 52 NA NA
280.000 126.2.SAM4TGC280000 NA NA NA NA 57.800 61.8 2 2
290.000 126.2.SAM4TGC290000 NA NA NA NA 67.700 71.7 NA NA
300.000 126.2.SAM4TGC300000 NA NA NA NA 77.600 81.6 NA NA
310.000 126.2.SAM4TGC310000 NA NA NA NA 87.500 91.3 NA NA
320.000 126.2.SAM4TGC320000 NA NA NA NA 97.500 101.5 NA NA
330.000 126.2.SAM4TGC330000 NA NA NA NA 107.400 111.1 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 2:05 PM ET