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 (2014-07-25)Premium Content

Molson Coors Brewing Company (TAP)
As of Jul 29 2014 2:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 140801C00060000 C 08/01/14 60.0 10.10 11.40
TAP 140801C00062500 C 08/01/14 62.5 7.70 8.80
TAP 140801C00065000 C 08/01/14 65.0 5.20 6.10
TAP 140801C00065500 C 08/01/14 65.5 4.70 5.60
TAP 140801C00066000 C 08/01/14 66.0 4.20 5.10
TAP 140801C00066500 C 08/01/14 66.5 3.70 4.60
TAP 140801C00067000 C 08/01/14 67.0 3.20 3.70
TAP 140801C00067500 C 08/01/14 67.5 2.75 3.20
TAP 140801C00068000 C 08/01/14 68.0 2.35 2.60
TAP 140801C00068500 C 08/01/14 68.5 1.90 2.15
TAP 140801C00069000 C 08/01/14 69.0 1.50 1.70
TAP 140801C00069500 C 08/01/14 69.5 1.10 1.35
TAP 140801C00070000 C 08/01/14 70.0 0.80 1.00
TAP 140801C00070500 C 08/01/14 70.5 0.50 0.70
TAP 140801C00071000 C 08/01/14 71.0 0.35 0.50
TAP 140801C00071500 C 08/01/14 71.5 0.20 0.35
TAP 140801C00072000 C 08/01/14 72.0 0.10 0.25
TAP 140801C00072500 C 08/01/14 72.5 0.05 0.20
TAP 140801C00073000 C 08/01/14 73.0 0.05 0.15
TAP 140801C00073500 C 08/01/14 73.5 0.00 0.15
TAP 140801C00074000 C 08/01/14 74.0 0.00 0.10
TAP 140801C00074500 C 08/01/14 74.5 0.00 0.10
TAP 140801C00075000 C 08/01/14 75.0 0.00 0.10
TAP 140801C00076000 C 08/01/14 76.0 0.00 0.05
TAP 140801C00077000 C 08/01/14 77.0 0.00 0.05
TAP 140801C00078000 C 08/01/14 78.0 0.00 0.05
TAP 140801C00079000 C 08/01/14 79.0 0.00 0.05
TAP 140801C00080000 C 08/01/14 80.0 0.00 0.05
TAP 140801C00081000 C 08/01/14 81.0 0.00 0.05
TAP 140801C00082000 C 08/01/14 82.0 0.00 0.05
TAP 140801C00083000 C 08/01/14 83.0 0.00 0.05
TAP 140801C00084000 C 08/01/14 84.0 0.00 0.05
TAP 140801C00085000 C 08/01/14 85.0 0.00 0.05
TAP 140801P00060000 P 08/01/14 60.0 0.00 0.05
TAP 140801P00062500 P 08/01/14 62.5 0.00 0.05
TAP 140801P00065000 P 08/01/14 65.0 0.00 0.05
TAP 140801P00065500 P 08/01/14 65.5 0.00 0.05
TAP 140801P00066000 P 08/01/14 66.0 0.00 0.05
TAP 140801P00066500 P 08/01/14 66.5 0.00 0.05
TAP 140801P00067000 P 08/01/14 67.0 0.00 0.10
TAP 140801P00067500 P 08/01/14 67.5 0.00 0.10
TAP 140801P00068000 P 08/01/14 68.0 0.00 0.10
TAP 140801P00068500 P 08/01/14 68.5 0.05 0.15
TAP 140801P00069000 P 08/01/14 69.0 0.10 0.25
TAP 140801P00069500 P 08/01/14 69.5 0.20 0.35
TAP 140801P00070000 P 08/01/14 70.0 0.35 0.50
TAP 140801P00070500 P 08/01/14 70.5 0.60 0.75
TAP 140801P00071000 P 08/01/14 71.0 0.85 1.05
TAP 140801P00071500 P 08/01/14 71.5 1.25 1.45
TAP 140801P00072000 P 08/01/14 72.0 1.65 1.85
TAP 140801P00072500 P 08/01/14 72.5 2.10 2.30
TAP 140801P00073000 P 08/01/14 73.0 2.55 2.75
TAP 140801P00073500 P 08/01/14 73.5 3.00 3.30
TAP 140801P00074000 P 08/01/14 74.0 3.00 3.90
TAP 140801P00074500 P 08/01/14 74.5 3.40 4.30
TAP 140801P00075000 P 08/01/14 75.0 3.90 4.90
TAP 140801P00076000 P 08/01/14 76.0 4.90 5.90
TAP 140801P00077000 P 08/01/14 77.0 5.90 6.70
TAP 140801P00078000 P 08/01/14 78.0 6.90 7.90
TAP 140801P00079000 P 08/01/14 79.0 7.30 8.70
TAP 140801P00080000 P 08/01/14 80.0 8.60 9.70
TAP 140801P00081000 P 08/01/14 81.0 9.60 10.90
TAP 140801P00082000 P 08/01/14 82.0 10.40 12.20
TAP 140801P00083000 P 08/01/14 83.0 11.30 13.20
TAP 140801P00084000 P 08/01/14 84.0 12.60 13.80
TAP 140801P00085000 P 08/01/14 85.0 13.60 14.70
TAP 140816C00055000 C 08/16/14 55.0 15.20 16.20
TAP 140816C00060000 C 08/16/14 60.0 10.20 11.20
TAP 140816C00065000 C 08/16/14 65.0 5.60 5.80
TAP 140816C00067500 C 08/16/14 67.5 3.50 3.70
TAP 140816C00068000 C 08/16/14 68.0 3.10 3.30
TAP 140816C00068500 C 08/16/14 68.5 2.80 3.00
TAP 140816C00069000 C 08/16/14 69.0 2.45 2.70
TAP 140816C00069500 C 08/16/14 69.5 2.15 2.35
TAP 140816C00070000 C 08/16/14 70.0 1.85 2.10
TAP 140816C00070500 C 08/16/14 70.5 1.65 1.70
TAP 140816C00071000 C 08/16/14 71.0 1.40 1.60
TAP 140816C00071500 C 08/16/14 71.5 1.20 1.30
TAP 140816C00072000 C 08/16/14 72.0 1.05 1.20
TAP 140816C00072500 C 08/16/14 72.5 0.90 1.05
TAP 140816C00073000 C 08/16/14 73.0 0.75 0.95
TAP 140816C00073500 C 08/16/14 73.5 0.65 0.80
TAP 140816C00074000 C 08/16/14 74.0 0.55 0.70
TAP 140816C00074500 C 08/16/14 74.5 0.45 0.65
TAP 140816C00075000 C 08/16/14 75.0 0.40 0.50
TAP 140816C00076000 C 08/16/14 76.0 0.30 0.45
TAP 140816C00077500 C 08/16/14 77.5 0.20 0.35
TAP 140816C00079000 C 08/16/14 79.0 0.10 0.25
TAP 140816C00080000 C 08/16/14 80.0 0.10 0.20
TAP 140816C00081000 C 08/16/14 81.0 0.05 0.20
TAP 140816C00082500 C 08/16/14 82.5 0.05 0.15
TAP 140816C00084000 C 08/16/14 84.0 0.05 0.15
TAP 140816C00085000 C 08/16/14 85.0 0.00 0.10
TAP 140816C00090000 C 08/16/14 90.0 0.00 0.05
TAP 140816P00055000 P 08/16/14 55.0 0.00 0.05
TAP 140816P00060000 P 08/16/14 60.0 0.05 0.10
TAP 140816P00065000 P 08/16/14 65.0 0.20 0.35
TAP 140816P00067500 P 08/16/14 67.5 0.60 0.75
TAP 140816P00068000 P 08/16/14 68.0 0.70 0.85
TAP 140816P00068500 P 08/16/14 68.5 0.85 1.00
TAP 140816P00069000 P 08/16/14 69.0 1.00 1.20
TAP 140816P00069500 P 08/16/14 69.5 1.20 1.35
TAP 140816P00070000 P 08/16/14 70.0 1.45 1.60
TAP 140816P00070500 P 08/16/14 70.5 1.70 1.80
TAP 140816P00071000 P 08/16/14 71.0 1.95 2.10
TAP 140816P00071500 P 08/16/14 71.5 2.25 2.40
TAP 140816P00072000 P 08/16/14 72.0 2.55 2.75
TAP 140816P00072500 P 08/16/14 72.5 2.90 3.10
TAP 140816P00073000 P 08/16/14 73.0 3.30 3.50
TAP 140816P00073500 P 08/16/14 73.5 3.70 3.90
TAP 140816P00074000 P 08/16/14 74.0 4.10 4.30
TAP 140816P00074500 P 08/16/14 74.5 4.50 4.70
TAP 140816P00075000 P 08/16/14 75.0 4.90 5.20
TAP 140816P00076000 P 08/16/14 76.0 5.80 6.10
TAP 140816P00077500 P 08/16/14 77.5 7.20 7.50
TAP 140816P00079000 P 08/16/14 79.0 8.60 8.90
TAP 140816P00080000 P 08/16/14 80.0 9.00 10.00
TAP 140816P00081000 P 08/16/14 81.0 9.90 11.00
TAP 140816P00082500 P 08/16/14 82.5 11.40 12.30
TAP 140816P00084000 P 08/16/14 84.0 12.90 13.80
TAP 140816P00085000 P 08/16/14 85.0 13.90 14.80
TAP 140816P00090000 P 08/16/14 90.0 18.80 19.80
TAP 140920C00055000 C 09/20/14 55.0 15.20 16.30
TAP 140920C00060000 C 09/20/14 60.0 10.30 11.30
TAP 140920C00062500 C 09/20/14 62.5 8.10 8.40
TAP 140920C00065000 C 09/20/14 65.0 6.00 6.30
TAP 140920C00067500 C 09/20/14 67.5 4.20 4.40
TAP 140920C00070000 C 09/20/14 70.0 2.75 2.95
TAP 140920C00072500 C 09/20/14 72.5 1.70 1.90
TAP 140920C00075000 C 09/20/14 75.0 1.05 1.30
TAP 140920C00077500 C 09/20/14 77.5 0.65 0.85
TAP 140920C00080000 C 09/20/14 80.0 0.40 0.60
TAP 140920C00082500 C 09/20/14 82.5 0.25 0.45
TAP 140920C00085000 C 09/20/14 85.0 0.15 0.30
TAP 140920C00090000 C 09/20/14 90.0 0.05 0.20
TAP 140920P00055000 P 09/20/14 55.0 0.05 0.15
TAP 140920P00060000 P 09/20/14 60.0 0.20 0.35
TAP 140920P00062500 P 09/20/14 62.5 0.40 0.60
TAP 140920P00065000 P 09/20/14 65.0 0.80 1.00
TAP 140920P00067500 P 09/20/14 67.5 1.55 1.75
TAP 140920P00070000 P 09/20/14 70.0 2.60 2.80
TAP 140920P00072500 P 09/20/14 72.5 4.00 4.30
TAP 140920P00075000 P 09/20/14 75.0 5.90 6.20
TAP 140920P00077500 P 09/20/14 77.5 7.90 8.20
TAP 140920P00080000 P 09/20/14 80.0 10.20 10.50
TAP 140920P00082500 P 09/20/14 82.5 12.50 12.90
TAP 140920P00085000 P 09/20/14 85.0 14.40 15.40
TAP 140920P00090000 P 09/20/14 90.0 19.30 20.40
TAP 141018C00037500 C 10/18/14 37.5 32.50 34.10
TAP 141018C00040000 C 10/18/14 40.0 29.80 32.30
TAP 141018C00042500 C 10/18/14 42.5 27.50 29.50
TAP 141018C00045000 C 10/18/14 45.0 24.70 25.80
TAP 141018C00047500 C 10/18/14 47.5 22.50 23.70
TAP 141018C00050000 C 10/18/14 50.0 20.10 21.20
TAP 141018C00052500 C 10/18/14 52.5 17.60 19.00
TAP 141018C00055000 C 10/18/14 55.0 15.10 16.30
TAP 141018C00057500 C 10/18/14 57.5 12.70 13.90
TAP 141018C00060000 C 10/18/14 60.0 10.60 10.90
TAP 141018C00062500 C 10/18/14 62.5 8.40 8.70
TAP 141018C00065000 C 10/18/14 65.0 6.40 6.70
TAP 141018C00067500 C 10/18/14 67.5 4.70 5.00
TAP 141018C00070000 C 10/18/14 70.0 3.30 3.50
TAP 141018C00072500 C 10/18/14 72.5 2.30 2.45
TAP 141018C00075000 C 10/18/14 75.0 1.55 1.75
TAP 141018C00077500 C 10/18/14 77.5 1.10 1.30
TAP 141018C00080000 C 10/18/14 80.0 0.75 0.95
TAP 141018C00082500 C 10/18/14 82.5 0.50 0.70
TAP 141018C00085000 C 10/18/14 85.0 0.35 0.55
TAP 141018C00090000 C 10/18/14 90.0 0.15 0.35
TAP 141018C00095000 C 10/18/14 95.0 0.05 0.25
TAP 141018P00037500 P 10/18/14 37.5 0.00 0.05
TAP 141018P00040000 P 10/18/14 40.0 0.00 0.05
TAP 141018P00042500 P 10/18/14 42.5 0.00 0.05
TAP 141018P00045000 P 10/18/14 45.0 0.00 0.10
TAP 141018P00047500 P 10/18/14 47.5 0.00 0.10
TAP 141018P00050000 P 10/18/14 50.0 0.05 0.15
TAP 141018P00052500 P 10/18/14 52.5 0.05 0.20
TAP 141018P00055000 P 10/18/14 55.0 0.20 0.30
TAP 141018P00057500 P 10/18/14 57.5 0.20 0.40
TAP 141018P00060000 P 10/18/14 60.0 0.40 0.60
TAP 141018P00062500 P 10/18/14 62.5 0.75 0.95
TAP 141018P00065000 P 10/18/14 65.0 1.25 1.50
TAP 141018P00067500 P 10/18/14 67.5 2.05 2.30
TAP 141018P00070000 P 10/18/14 70.0 3.20 3.40
TAP 141018P00072500 P 10/18/14 72.5 4.60 4.80
TAP 141018P00075000 P 10/18/14 75.0 6.30 6.70
TAP 141018P00077500 P 10/18/14 77.5 8.30 8.70
TAP 141018P00080000 P 10/18/14 80.0 10.50 10.80
TAP 141018P00082500 P 10/18/14 82.5 12.70 13.10
TAP 141018P00085000 P 10/18/14 85.0 15.10 15.40
TAP 141018P00090000 P 10/18/14 90.0 19.40 20.50
TAP 141018P00095000 P 10/18/14 95.0 24.30 25.50
TAP 150117C00022500 C 01/17/15 22.5 46.30 49.90
TAP 150117C00025000 C 01/17/15 25.0 43.70 47.10
TAP 150117C00027500 C 01/17/15 27.5 41.20 44.90
TAP 150117C00030000 C 01/17/15 30.0 39.00 42.40
TAP 150117C00032500 C 01/17/15 32.5 36.30 39.90
TAP 150117C00035000 C 01/17/15 35.0 35.00 36.50
TAP 150117C00037500 C 01/17/15 37.5 31.20 34.90
TAP 150117C00040000 C 01/17/15 40.0 28.80 32.40
TAP 150117C00042500 C 01/17/15 42.5 26.70 28.70
TAP 150117C00045000 C 01/17/15 45.0 25.10 26.20
TAP 150117C00047500 C 01/17/15 47.5 22.20 23.80
TAP 150117C00050000 C 01/17/15 50.0 20.10 21.30
TAP 150117C00052500 C 01/17/15 52.5 17.70 18.90
TAP 150117C00055000 C 01/17/15 55.0 15.60 15.90
TAP 150117C00057500 C 01/17/15 57.5 13.40 13.70
TAP 150117C00060000 C 01/17/15 60.0 11.20 11.60
TAP 150117C00062500 C 01/17/15 62.5 9.30 9.70
TAP 150117C00065000 C 01/17/15 65.0 7.50 7.90
TAP 150117C00067500 C 01/17/15 67.5 5.90 6.30
TAP 150117C00070000 C 01/17/15 70.0 4.60 5.00
TAP 150117C00072500 C 01/17/15 72.5 3.60 3.90
TAP 150117C00075000 C 01/17/15 75.0 2.70 3.00
TAP 150117C00077500 C 01/17/15 77.5 2.00 2.25
TAP 150117C00080000 C 01/17/15 80.0 1.50 1.80
TAP 150117C00082500 C 01/17/15 82.5 1.10 1.35
TAP 150117C00085000 C 01/17/15 85.0 0.80 0.95
TAP 150117C00090000 C 01/17/15 90.0 0.45 0.65
TAP 150117C00095000 C 01/17/15 95.0 0.25 0.45
TAP 150117C00100000 C 01/17/15 100.0 0.15 0.35
TAP 150117P00022500 P 01/17/15 22.5 0.00 0.05
TAP 150117P00025000 P 01/17/15 25.0 0.00 0.05
TAP 150117P00027500 P 01/17/15 27.5 0.00 0.05
TAP 150117P00030000 P 01/17/15 30.0 0.00 0.05
TAP 150117P00032500 P 01/17/15 32.5 0.00 0.05
TAP 150117P00035000 P 01/17/15 35.0 0.00 0.10
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.10
TAP 150117P00040000 P 01/17/15 40.0 0.05 0.15
TAP 150117P00042500 P 01/17/15 42.5 0.05 0.20
TAP 150117P00045000 P 01/17/15 45.0 0.10 0.25
TAP 150117P00047500 P 01/17/15 47.5 0.15 0.35
TAP 150117P00050000 P 01/17/15 50.0 0.20 0.45
TAP 150117P00052500 P 01/17/15 52.5 0.35 0.60
TAP 150117P00055000 P 01/17/15 55.0 0.60 0.80
TAP 150117P00057500 P 01/17/15 57.5 0.85 1.10
TAP 150117P00060000 P 01/17/15 60.0 1.30 1.45
TAP 150117P00062500 P 01/17/15 62.5 1.80 2.10
TAP 150117P00065000 P 01/17/15 65.0 2.55 2.80
TAP 150117P00067500 P 01/17/15 67.5 3.50 3.80
TAP 150117P00070000 P 01/17/15 70.0 4.70 5.00
TAP 150117P00072500 P 01/17/15 72.5 6.10 6.50
TAP 150117P00075000 P 01/17/15 75.0 7.70 8.10
TAP 150117P00077500 P 01/17/15 77.5 9.50 9.90
TAP 150117P00080000 P 01/17/15 80.0 11.50 11.90
TAP 150117P00082500 P 01/17/15 82.5 13.60 14.00
TAP 150117P00085000 P 01/17/15 85.0 15.80 16.20
TAP 150117P00090000 P 01/17/15 90.0 20.40 20.80
TAP 150117P00095000 P 01/17/15 95.0 24.70 26.10
TAP 150117P00100000 P 01/17/15 100.0 29.60 30.70
TAP 160115C00025000 C 01/15/16 25.0 43.50 47.70
TAP 160115C00030000 C 01/15/16 30.0 38.50 42.70
TAP 160115C00035000 C 01/15/16 35.0 34.40 36.50
TAP 160115C00037500 C 01/15/16 37.5 30.70 35.30
TAP 160115C00040000 C 01/15/16 40.0 29.60 31.60
TAP 160115C00042500 C 01/15/16 42.5 27.10 29.60
TAP 160115C00045000 C 01/15/16 45.0 24.80 26.70
TAP 160115C00047500 C 01/15/16 47.5 22.90 23.60
TAP 160115C00050000 C 01/15/16 50.0 20.60 21.50
TAP 160115C00052500 C 01/15/16 52.5 18.50 19.40
TAP 160115C00055000 C 01/15/16 55.0 16.60 17.50
TAP 160115C00057500 C 01/15/16 57.5 14.60 15.60
TAP 160115C00060000 C 01/15/16 60.0 12.80 13.80
TAP 160115C00062500 C 01/15/16 62.5 11.20 12.20
TAP 160115C00065000 C 01/15/16 65.0 9.70 10.60
TAP 160115C00067500 C 01/15/16 67.5 8.40 9.20
TAP 160115C00070000 C 01/15/16 70.0 7.10 8.00
TAP 160115C00072500 C 01/15/16 72.5 6.10 6.90
TAP 160115C00075000 C 01/15/16 75.0 5.10 5.70
TAP 160115C00077500 C 01/15/16 77.5 4.30 5.10
TAP 160115C00080000 C 01/15/16 80.0 3.70 4.40
TAP 160115C00082500 C 01/15/16 82.5 3.00 3.80
TAP 160115C00085000 C 01/15/16 85.0 2.50 3.10
TAP 160115C00090000 C 01/15/16 90.0 1.65 2.30
TAP 160115C00095000 C 01/15/16 95.0 0.95 1.70
TAP 160115C00100000 C 01/15/16 100.0 0.60 1.30
TAP 160115C00105000 C 01/15/16 105.0 0.40 1.05
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.20
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.35
TAP 160115P00035000 P 01/15/16 35.0 0.10 0.55
TAP 160115P00037500 P 01/15/16 37.5 0.20 0.65
TAP 160115P00040000 P 01/15/16 40.0 0.30 0.80
TAP 160115P00042500 P 01/15/16 42.5 0.50 1.00
TAP 160115P00045000 P 01/15/16 45.0 0.70 1.20
TAP 160115P00047500 P 01/15/16 47.5 1.00 1.50
TAP 160115P00050000 P 01/15/16 50.0 1.35 1.70
TAP 160115P00052500 P 01/15/16 52.5 1.80 2.25
TAP 160115P00055000 P 01/15/16 55.0 2.20 2.95
TAP 160115P00057500 P 01/15/16 57.5 2.80 3.60
TAP 160115P00060000 P 01/15/16 60.0 3.60 4.40
TAP 160115P00062500 P 01/15/16 62.5 4.50 5.20
TAP 160115P00065000 P 01/15/16 65.0 5.40 6.30
TAP 160115P00067500 P 01/15/16 67.5 6.50 7.50
TAP 160115P00070000 P 01/15/16 70.0 7.80 8.70
TAP 160115P00072500 P 01/15/16 72.5 9.30 10.20
TAP 160115P00075000 P 01/15/16 75.0 10.60 11.90
TAP 160115P00077500 P 01/15/16 77.5 12.20 13.50
TAP 160115P00080000 P 01/15/16 80.0 14.00 15.40
TAP 160115P00082500 P 01/15/16 82.5 15.90 17.20
TAP 160115P00085000 P 01/15/16 85.0 17.80 19.20
TAP 160115P00090000 P 01/15/16 90.0 22.00 23.40
TAP 160115P00095000 P 01/15/16 95.0 26.40 27.80
TAP 160115P00100000 P 01/15/16 100.0 31.00 32.30
TAP 160115P00105000 P 01/15/16 105.0 35.70 36.90

OPRA data is delayed 15 minutes.