Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Molson Coors Brewing Company (TAP)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 180126C00070000 C Jan 26, 2018 70.0 13.00 14.60
TAP 180126C00072500 C Jan 26, 2018 72.5 11.20 13.30
TAP 180126C00073000 C Jan 26, 2018 73.0 10.60 12.30
TAP 180126C00074000 C Jan 26, 2018 74.0 9.30 11.60
TAP 180126C00074500 C Jan 26, 2018 74.5 9.10 11.40
TAP 180126C00075000 C Jan 26, 2018 75.0 8.60 10.80
TAP 180126C00075500 C Jan 26, 2018 75.5 7.40 10.20
TAP 180126C00076000 C Jan 26, 2018 76.0 7.00 9.30
TAP 180126C00076500 C Jan 26, 2018 76.5 7.20 8.30
TAP 180126C00077000 C Jan 26, 2018 77.0 6.60 8.60
TAP 180126C00077500 C Jan 26, 2018 77.5 6.20 8.40
TAP 180126C00078000 C Jan 26, 2018 78.0 5.60 6.50
TAP 180126C00078500 C Jan 26, 2018 78.5 5.20 7.10
TAP 180126C00079000 C Jan 26, 2018 79.0 4.60 6.60
TAP 180126C00079500 C Jan 26, 2018 79.5 4.00 4.70
TAP 180126C00080000 C Jan 26, 2018 80.0 3.60 4.10
TAP 180126C00080500 C Jan 26, 2018 80.5 3.30 3.60
TAP 180126C00081000 C Jan 26, 2018 81.0 2.80 3.00
TAP 180126C00081500 C Jan 26, 2018 81.5 2.40 2.60
TAP 180126C00082000 C Jan 26, 2018 82.0 1.95 2.15
TAP 180126C00082500 C Jan 26, 2018 82.5 1.60 1.80
TAP 180126C00083000 C Jan 26, 2018 83.0 1.25 1.35
TAP 180126C00083500 C Jan 26, 2018 83.5 0.90 1.05
TAP 180126C00084000 C Jan 26, 2018 84.0 0.65 0.75
TAP 180126C00084500 C Jan 26, 2018 84.5 0.45 0.50
TAP 180126C00085000 C Jan 26, 2018 85.0 0.25 0.35
TAP 180126C00085500 C Jan 26, 2018 85.5 0.15 0.25
TAP 180126C00086000 C Jan 26, 2018 86.0 0.10 0.15
TAP 180126C00086500 C Jan 26, 2018 86.5 0.05 0.10
TAP 180126C00087000 C Jan 26, 2018 87.0 0.00 0.10
TAP 180126C00087500 C Jan 26, 2018 87.5 0.00 0.05
TAP 180126C00088000 C Jan 26, 2018 88.0 0.00 0.05
TAP 180126C00089000 C Jan 26, 2018 89.0 0.00 0.05
TAP 180126C00090000 C Jan 26, 2018 90.0 0.00 0.10
TAP 180126C00091000 C Jan 26, 2018 91.0 0.00 0.10
TAP 180126C00091500 C Jan 26, 2018 91.5 0.00 0.10
TAP 180126C00092000 C Jan 26, 2018 92.0 0.00 0.10
TAP 180126C00092500 C Jan 26, 2018 92.5 0.00 0.10
TAP 180126C00095000 C Jan 26, 2018 95.0 0.00 0.05
TAP 180126C00097500 C Jan 26, 2018 97.5 0.00 0.05
TAP 180126P00070000 P Jan 26, 2018 70.0 0.00 0.05
TAP 180126P00072500 P Jan 26, 2018 72.5 0.00 0.05
TAP 180126P00073000 P Jan 26, 2018 73.0 0.00 0.10
TAP 180126P00074000 P Jan 26, 2018 74.0 0.00 0.05
TAP 180126P00074500 P Jan 26, 2018 74.5 0.00 0.15
TAP 180126P00075000 P Jan 26, 2018 75.0 0.00 0.05
TAP 180126P00075500 P Jan 26, 2018 75.5 0.00 0.05
TAP 180126P00076000 P Jan 26, 2018 76.0 0.00 0.05
TAP 180126P00076500 P Jan 26, 2018 76.5 0.00 0.15
TAP 180126P00077000 P Jan 26, 2018 77.0 0.00 0.05
TAP 180126P00077500 P Jan 26, 2018 77.5 0.00 0.05
TAP 180126P00078000 P Jan 26, 2018 78.0 0.00 0.05
TAP 180126P00078500 P Jan 26, 2018 78.5 0.00 0.05
TAP 180126P00079000 P Jan 26, 2018 79.0 0.00 0.10
TAP 180126P00079500 P Jan 26, 2018 79.5 0.00 0.10
TAP 180126P00080000 P Jan 26, 2018 80.0 0.00 0.10
TAP 180126P00080500 P Jan 26, 2018 80.5 0.05 0.10
TAP 180126P00081000 P Jan 26, 2018 81.0 0.10 0.15
TAP 180126P00081500 P Jan 26, 2018 81.5 0.10 0.20
TAP 180126P00082000 P Jan 26, 2018 82.0 0.20 0.45
TAP 180126P00082500 P Jan 26, 2018 82.5 0.30 0.40
TAP 180126P00083000 P Jan 26, 2018 83.0 0.45 0.50
TAP 180126P00083500 P Jan 26, 2018 83.5 0.60 0.70
TAP 180126P00084000 P Jan 26, 2018 84.0 0.85 0.95
TAP 180126P00084500 P Jan 26, 2018 84.5 1.15 1.25
TAP 180126P00085000 P Jan 26, 2018 85.0 1.45 1.60
TAP 180126P00085500 P Jan 26, 2018 85.5 1.85 2.00
TAP 180126P00086000 P Jan 26, 2018 86.0 2.05 2.45
TAP 180126P00086500 P Jan 26, 2018 86.5 2.60 3.00
TAP 180126P00087000 P Jan 26, 2018 87.0 3.10 3.40
TAP 180126P00087500 P Jan 26, 2018 87.5 3.30 5.40
TAP 180126P00088000 P Jan 26, 2018 88.0 4.10 5.80
TAP 180126P00089000 P Jan 26, 2018 89.0 5.10 5.40
TAP 180126P00090000 P Jan 26, 2018 90.0 6.00 7.90
TAP 180126P00091000 P Jan 26, 2018 91.0 6.60 9.20
TAP 180126P00091500 P Jan 26, 2018 91.5 7.50 9.40
TAP 180126P00092000 P Jan 26, 2018 92.0 8.10 10.00
TAP 180126P00092500 P Jan 26, 2018 92.5 8.00 10.50
TAP 180126P00095000 P Jan 26, 2018 95.0 10.50 13.00
TAP 180126P00097500 P Jan 26, 2018 97.5 12.90 14.70
TAP 180202C00073500 C Feb 02, 2018 73.5 10.20 10.90
TAP 180202C00074000 C Feb 02, 2018 74.0 8.50 11.60
TAP 180202C00074500 C Feb 02, 2018 74.5 7.80 11.10
TAP 180202C00075000 C Feb 02, 2018 75.0 7.40 10.30
TAP 180202C00075500 C Feb 02, 2018 75.5 8.20 9.00
TAP 180202C00076000 C Feb 02, 2018 76.0 6.60 8.40
TAP 180202C00076500 C Feb 02, 2018 76.5 6.20 9.20
TAP 180202C00077000 C Feb 02, 2018 77.0 5.90 8.40
TAP 180202C00077500 C Feb 02, 2018 77.5 5.70 7.30
TAP 180202C00078000 C Feb 02, 2018 78.0 5.80 6.10
TAP 180202C00078500 C Feb 02, 2018 78.5 5.30 5.80
TAP 180202C00079000 C Feb 02, 2018 79.0 4.80 5.20
TAP 180202C00079500 C Feb 02, 2018 79.5 4.40 4.60
TAP 180202C00080000 C Feb 02, 2018 80.0 3.70 4.20
TAP 180202C00080500 C Feb 02, 2018 80.5 3.50 3.70
TAP 180202C00081000 C Feb 02, 2018 81.0 3.00 3.40
TAP 180202C00081500 C Feb 02, 2018 81.5 2.60 2.95
TAP 180202C00082000 C Feb 02, 2018 82.0 2.25 2.40
TAP 180202C00082500 C Feb 02, 2018 82.5 1.90 2.05
TAP 180202C00083000 C Feb 02, 2018 83.0 1.55 1.75
TAP 180202C00083500 C Feb 02, 2018 83.5 1.25 1.40
TAP 180202C00084000 C Feb 02, 2018 84.0 0.95 1.10
TAP 180202C00084500 C Feb 02, 2018 84.5 0.75 0.90
TAP 180202C00085000 C Feb 02, 2018 85.0 0.55 0.70
TAP 180202C00085500 C Feb 02, 2018 85.5 0.40 0.55
TAP 180202C00086000 C Feb 02, 2018 86.0 0.30 0.40
TAP 180202C00086500 C Feb 02, 2018 86.5 0.20 0.30
TAP 180202C00087000 C Feb 02, 2018 87.0 0.15 0.25
TAP 180202C00087500 C Feb 02, 2018 87.5 0.05 0.20
TAP 180202C00088500 C Feb 02, 2018 88.5 0.00 0.10
TAP 180202C00089000 C Feb 02, 2018 89.0 0.00 0.10
TAP 180202C00090000 C Feb 02, 2018 90.0 0.00 0.05
TAP 180202C00090500 C Feb 02, 2018 90.5 0.00 0.05
TAP 180202C00091000 C Feb 02, 2018 91.0 0.00 0.05
TAP 180202C00091500 C Feb 02, 2018 91.5 0.00 0.05
TAP 180202C00092000 C Feb 02, 2018 92.0 0.00 0.05
TAP 180202C00092500 C Feb 02, 2018 92.5 0.00 0.05
TAP 180202C00095000 C Feb 02, 2018 95.0 0.00 0.05
TAP 180202P00073500 P Feb 02, 2018 73.5 0.00 0.05
TAP 180202P00074000 P Feb 02, 2018 74.0 0.00 0.05
TAP 180202P00074500 P Feb 02, 2018 74.5 0.00 0.05
TAP 180202P00075000 P Feb 02, 2018 75.0 0.00 0.10
TAP 180202P00075500 P Feb 02, 2018 75.5 0.00 0.05
TAP 180202P00076000 P Feb 02, 2018 76.0 0.00 0.10
TAP 180202P00076500 P Feb 02, 2018 76.5 0.00 0.10
TAP 180202P00077000 P Feb 02, 2018 77.0 0.00 0.10
TAP 180202P00077500 P Feb 02, 2018 77.5 0.00 0.10
TAP 180202P00078000 P Feb 02, 2018 78.0 0.05 0.15
TAP 180202P00078500 P Feb 02, 2018 78.5 0.05 0.15
TAP 180202P00079000 P Feb 02, 2018 79.0 0.05 0.15
TAP 180202P00079500 P Feb 02, 2018 79.5 0.10 0.20
TAP 180202P00080000 P Feb 02, 2018 80.0 0.15 0.25
TAP 180202P00080500 P Feb 02, 2018 80.5 0.20 0.30
TAP 180202P00081000 P Feb 02, 2018 81.0 0.25 0.35
TAP 180202P00081500 P Feb 02, 2018 81.5 0.30 0.45
TAP 180202P00082000 P Feb 02, 2018 82.0 0.40 0.55
TAP 180202P00082500 P Feb 02, 2018 82.5 0.55 0.65
TAP 180202P00083000 P Feb 02, 2018 83.0 0.70 0.85
TAP 180202P00083500 P Feb 02, 2018 83.5 0.90 1.05
TAP 180202P00084000 P Feb 02, 2018 84.0 1.10 1.25
TAP 180202P00084500 P Feb 02, 2018 84.5 1.40 1.55
TAP 180202P00085000 P Feb 02, 2018 85.0 1.70 1.85
TAP 180202P00085500 P Feb 02, 2018 85.5 2.05 2.20
TAP 180202P00086000 P Feb 02, 2018 86.0 2.45 2.95
TAP 180202P00086500 P Feb 02, 2018 86.5 2.75 3.20
TAP 180202P00087000 P Feb 02, 2018 87.0 3.20 3.50
TAP 180202P00087500 P Feb 02, 2018 87.5 3.60 3.90
TAP 180202P00088500 P Feb 02, 2018 88.5 4.40 4.90
TAP 180202P00089000 P Feb 02, 2018 89.0 4.30 6.40
TAP 180202P00090000 P Feb 02, 2018 90.0 5.50 7.90
TAP 180202P00090500 P Feb 02, 2018 90.5 5.90 8.60
TAP 180202P00091000 P Feb 02, 2018 91.0 5.30 8.70
TAP 180202P00091500 P Feb 02, 2018 91.5 7.10 9.60
TAP 180202P00092000 P Feb 02, 2018 92.0 6.40 10.20
TAP 180202P00092500 P Feb 02, 2018 92.5 7.10 10.30
TAP 180202P00095000 P Feb 02, 2018 95.0 11.00 11.80
TAP 180209C00075000 C Feb 09, 2018 75.0 8.20 9.80
TAP 180209C00075500 C Feb 09, 2018 75.5 6.70 10.70
TAP 180209C00076000 C Feb 09, 2018 76.0 5.80 9.70
TAP 180209C00076500 C Feb 09, 2018 76.5 7.10 7.90
TAP 180209C00077000 C Feb 09, 2018 77.0 6.70 7.40
TAP 180209C00077500 C Feb 09, 2018 77.5 6.10 7.00
TAP 180209C00078000 C Feb 09, 2018 78.0 5.60 6.50
TAP 180209C00078500 C Feb 09, 2018 78.5 5.20 6.00
TAP 180209C00079000 C Feb 09, 2018 79.0 4.80 5.30
TAP 180209C00079500 C Feb 09, 2018 79.5 4.30 4.90
TAP 180209C00080000 C Feb 09, 2018 80.0 4.10 4.70
TAP 180209C00080500 C Feb 09, 2018 80.5 3.40 3.90
TAP 180209C00081000 C Feb 09, 2018 81.0 3.20 3.60
TAP 180209C00081500 C Feb 09, 2018 81.5 2.85 3.10
TAP 180209C00082000 C Feb 09, 2018 82.0 2.50 3.10
TAP 180209C00082500 C Feb 09, 2018 82.5 2.10 2.35
TAP 180209C00083000 C Feb 09, 2018 83.0 1.85 2.00
TAP 180209C00083500 C Feb 09, 2018 83.5 1.55 1.70
TAP 180209C00084000 C Feb 09, 2018 84.0 1.25 1.40
TAP 180209C00084500 C Feb 09, 2018 84.5 1.05 1.20
TAP 180209C00085000 C Feb 09, 2018 85.0 0.85 1.00
TAP 180209C00085500 C Feb 09, 2018 85.5 0.65 0.80
TAP 180209C00086000 C Feb 09, 2018 86.0 0.50 0.65
TAP 180209C00086500 C Feb 09, 2018 86.5 0.40 0.50
TAP 180209C00087000 C Feb 09, 2018 87.0 0.30 0.40
TAP 180209C00087500 C Feb 09, 2018 87.5 0.20 0.30
TAP 180209C00088000 C Feb 09, 2018 88.0 0.15 0.25
TAP 180209C00088500 C Feb 09, 2018 88.5 0.10 0.20
TAP 180209C00089000 C Feb 09, 2018 89.0 0.00 0.15
TAP 180209C00090000 C Feb 09, 2018 90.0 0.00 0.10
TAP 180209C00090500 C Feb 09, 2018 90.5 0.00 0.10
TAP 180209C00091000 C Feb 09, 2018 91.0 0.00 0.10
TAP 180209C00091500 C Feb 09, 2018 91.5 0.00 0.10
TAP 180209C00092000 C Feb 09, 2018 92.0 0.00 0.05
TAP 180209C00092500 C Feb 09, 2018 92.5 0.00 0.05
TAP 180209C00095000 C Feb 09, 2018 95.0 0.00 0.05
TAP 180209P00075000 P Feb 09, 2018 75.0 0.00 0.10
TAP 180209P00075500 P Feb 09, 2018 75.5 0.00 0.10
TAP 180209P00076000 P Feb 09, 2018 76.0 0.05 0.15
TAP 180209P00076500 P Feb 09, 2018 76.5 0.05 0.15
TAP 180209P00077000 P Feb 09, 2018 77.0 0.05 0.15
TAP 180209P00077500 P Feb 09, 2018 77.5 0.10 0.20
TAP 180209P00078000 P Feb 09, 2018 78.0 0.10 0.20
TAP 180209P00078500 P Feb 09, 2018 78.5 0.15 0.25
TAP 180209P00079000 P Feb 09, 2018 79.0 0.20 0.30
TAP 180209P00079500 P Feb 09, 2018 79.5 0.20 0.30
TAP 180209P00080000 P Feb 09, 2018 80.0 0.25 0.40
TAP 180209P00080500 P Feb 09, 2018 80.5 0.35 0.45
TAP 180209P00081000 P Feb 09, 2018 81.0 0.40 0.55
TAP 180209P00081500 P Feb 09, 2018 81.5 0.50 0.65
TAP 180209P00082000 P Feb 09, 2018 82.0 0.65 0.75
TAP 180209P00082500 P Feb 09, 2018 82.5 0.80 0.90
TAP 180209P00083000 P Feb 09, 2018 83.0 0.95 1.10
TAP 180209P00083500 P Feb 09, 2018 83.5 1.15 1.30
TAP 180209P00084000 P Feb 09, 2018 84.0 1.35 1.55
TAP 180209P00084500 P Feb 09, 2018 84.5 1.65 1.80
TAP 180209P00085000 P Feb 09, 2018 85.0 1.90 2.20
TAP 180209P00085500 P Feb 09, 2018 85.5 2.20 2.85
TAP 180209P00086000 P Feb 09, 2018 86.0 2.60 2.90
TAP 180209P00086500 P Feb 09, 2018 86.5 2.90 3.20
TAP 180209P00087000 P Feb 09, 2018 87.0 3.40 3.60
TAP 180209P00087500 P Feb 09, 2018 87.5 3.70 4.00
TAP 180209P00088000 P Feb 09, 2018 88.0 4.10 4.80
TAP 180209P00088500 P Feb 09, 2018 88.5 4.50 5.20
TAP 180209P00089000 P Feb 09, 2018 89.0 5.00 5.60
TAP 180209P00090000 P Feb 09, 2018 90.0 4.40 8.00
TAP 180209P00090500 P Feb 09, 2018 90.5 4.80 8.50
TAP 180209P00091000 P Feb 09, 2018 91.0 5.30 9.20
TAP 180209P00091500 P Feb 09, 2018 91.5 5.80 9.80
TAP 180209P00092000 P Feb 09, 2018 92.0 6.40 10.10
TAP 180209P00092500 P Feb 09, 2018 92.5 6.40 11.00
TAP 180209P00095000 P Feb 09, 2018 95.0 10.60 12.00
TAP 180216C00060000 C Feb 16, 2018 60.0 23.50 24.90
TAP 180216C00065000 C Feb 16, 2018 65.0 18.50 19.90
TAP 180216C00070000 C Feb 16, 2018 70.0 13.50 14.70
TAP 180216C00072500 C Feb 16, 2018 72.5 11.30 12.50
TAP 180216C00075000 C Feb 16, 2018 75.0 9.00 9.50
TAP 180216C00077500 C Feb 16, 2018 77.5 6.70 7.00
TAP 180216C00080000 C Feb 16, 2018 80.0 4.60 4.90
TAP 180216C00082500 C Feb 16, 2018 82.5 2.85 3.10
TAP 180216C00085000 C Feb 16, 2018 85.0 1.60 1.75
TAP 180216C00087500 C Feb 16, 2018 87.5 0.75 0.90
TAP 180216C00090000 C Feb 16, 2018 90.0 0.30 0.40
TAP 180216C00092500 C Feb 16, 2018 92.5 0.10 0.20
TAP 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
TAP 180216C00100000 C Feb 16, 2018 100.0 0.00 0.05
TAP 180216C00105000 C Feb 16, 2018 105.0 0.00 0.10
TAP 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
TAP 180216C00115000 C Feb 16, 2018 115.0 0.00 0.05
TAP 180216P00060000 P Feb 16, 2018 60.0 0.00 0.10
TAP 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
TAP 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
TAP 180216P00072500 P Feb 16, 2018 72.5 0.10 0.20
TAP 180216P00075000 P Feb 16, 2018 75.0 0.20 0.30
TAP 180216P00077500 P Feb 16, 2018 77.5 0.35 0.45
TAP 180216P00080000 P Feb 16, 2018 80.0 0.75 0.85
TAP 180216P00082500 P Feb 16, 2018 82.5 1.45 1.60
TAP 180216P00085000 P Feb 16, 2018 85.0 2.60 2.80
TAP 180216P00087500 P Feb 16, 2018 87.5 4.30 4.50
TAP 180216P00090000 P Feb 16, 2018 90.0 6.30 6.60
TAP 180216P00092500 P Feb 16, 2018 92.5 8.40 9.40
TAP 180216P00095000 P Feb 16, 2018 95.0 10.10 12.80
TAP 180216P00100000 P Feb 16, 2018 100.0 14.40 18.00
TAP 180216P00105000 P Feb 16, 2018 105.0 20.80 23.40
TAP 180216P00110000 P Feb 16, 2018 110.0 25.00 28.50
TAP 180216P00115000 P Feb 16, 2018 115.0 30.80 32.20
TAP 180223C00070000 C Feb 23, 2018 70.0 13.00 15.00
TAP 180223C00074500 C Feb 23, 2018 74.5 7.70 11.60
TAP 180223C00075000 C Feb 23, 2018 75.0 7.10 11.10
TAP 180223C00075500 C Feb 23, 2018 75.5 7.00 10.60
TAP 180223C00076000 C Feb 23, 2018 76.0 7.60 8.80
TAP 180223C00076500 C Feb 23, 2018 76.5 7.20 8.60
TAP 180223C00077000 C Feb 23, 2018 77.0 5.60 7.90
TAP 180223C00077500 C Feb 23, 2018 77.5 5.20 7.20
TAP 180223C00078000 C Feb 23, 2018 78.0 5.80 6.70
TAP 180223C00078500 C Feb 23, 2018 78.5 4.20 7.10
TAP 180223C00079000 C Feb 23, 2018 79.0 5.30 6.80
TAP 180223C00079500 C Feb 23, 2018 79.5 3.50 5.70
TAP 180223C00080000 C Feb 23, 2018 80.0 4.00 5.30
TAP 180223C00080500 C Feb 23, 2018 80.5 3.80 4.80
TAP 180223C00081000 C Feb 23, 2018 81.0 4.00 4.30
TAP 180223C00081500 C Feb 23, 2018 81.5 3.60 3.90
TAP 180223C00082000 C Feb 23, 2018 82.0 3.30 3.60
TAP 180223C00082500 C Feb 23, 2018 82.5 3.00 3.20
TAP 180223C00083000 C Feb 23, 2018 83.0 2.75 2.90
TAP 180223C00083500 C Feb 23, 2018 83.5 2.45 2.60
TAP 180223C00084000 C Feb 23, 2018 84.0 2.20 2.35
TAP 180223C00084500 C Feb 23, 2018 84.5 1.95 2.10
TAP 180223C00085000 C Feb 23, 2018 85.0 1.70 1.85
TAP 180223C00085500 C Feb 23, 2018 85.5 1.50 1.65
TAP 180223C00086000 C Feb 23, 2018 86.0 1.30 1.45
TAP 180223C00086500 C Feb 23, 2018 86.5 1.15 1.30
TAP 180223C00087000 C Feb 23, 2018 87.0 1.00 1.10
TAP 180223C00087500 C Feb 23, 2018 87.5 0.85 0.95
TAP 180223C00088000 C Feb 23, 2018 88.0 0.75 0.85
TAP 180223C00088500 C Feb 23, 2018 88.5 0.60 0.70
TAP 180223C00089500 C Feb 23, 2018 89.5 0.45 0.55
TAP 180223C00090000 C Feb 23, 2018 90.0 0.35 0.45
TAP 180223C00090500 C Feb 23, 2018 90.5 0.30 0.40
TAP 180223C00091000 C Feb 23, 2018 91.0 0.25 0.35
TAP 180223C00091500 C Feb 23, 2018 91.5 0.20 0.30
TAP 180223C00092000 C Feb 23, 2018 92.0 0.15 0.25
TAP 180223C00092500 C Feb 23, 2018 92.5 0.10 0.20
TAP 180223C00095000 C Feb 23, 2018 95.0 0.00 0.10
TAP 180223P00070000 P Feb 23, 2018 70.0 0.00 0.15
TAP 180223P00074500 P Feb 23, 2018 74.5 0.20 0.30
TAP 180223P00075000 P Feb 23, 2018 75.0 0.20 0.35
TAP 180223P00075500 P Feb 23, 2018 75.5 0.25 0.35
TAP 180223P00076000 P Feb 23, 2018 76.0 0.30 0.40
TAP 180223P00076500 P Feb 23, 2018 76.5 0.35 0.45
TAP 180223P00077000 P Feb 23, 2018 77.0 0.40 0.50
TAP 180223P00077500 P Feb 23, 2018 77.5 0.45 0.55
TAP 180223P00078000 P Feb 23, 2018 78.0 0.50 0.65
TAP 180223P00078500 P Feb 23, 2018 78.5 0.60 0.70
TAP 180223P00079000 P Feb 23, 2018 79.0 0.65 0.80
TAP 180223P00079500 P Feb 23, 2018 79.5 0.75 0.85
TAP 180223P00080000 P Feb 23, 2018 80.0 0.85 1.00
TAP 180223P00080500 P Feb 23, 2018 80.5 0.95 1.10
TAP 180223P00081000 P Feb 23, 2018 81.0 1.10 1.25
TAP 180223P00081500 P Feb 23, 2018 81.5 1.25 1.35
TAP 180223P00082000 P Feb 23, 2018 82.0 1.40 1.55
TAP 180223P00082500 P Feb 23, 2018 82.5 1.55 1.70
TAP 180223P00083000 P Feb 23, 2018 83.0 1.75 1.90
TAP 180223P00083500 P Feb 23, 2018 83.5 2.00 2.15
TAP 180223P00084000 P Feb 23, 2018 84.0 2.25 2.40
TAP 180223P00084500 P Feb 23, 2018 84.5 2.45 2.65
TAP 180223P00085000 P Feb 23, 2018 85.0 2.75 2.90
TAP 180223P00085500 P Feb 23, 2018 85.5 3.00 3.20
TAP 180223P00086000 P Feb 23, 2018 86.0 3.30 3.60
TAP 180223P00086500 P Feb 23, 2018 86.5 3.60 3.90
TAP 180223P00087000 P Feb 23, 2018 87.0 3.60 4.60
TAP 180223P00087500 P Feb 23, 2018 87.5 2.40 6.20
TAP 180223P00088000 P Feb 23, 2018 88.0 4.20 6.10
TAP 180223P00088500 P Feb 23, 2018 88.5 5.00 6.20
TAP 180223P00089500 P Feb 23, 2018 89.5 4.50 6.50
TAP 180223P00090000 P Feb 23, 2018 90.0 6.10 7.00
TAP 180223P00090500 P Feb 23, 2018 90.5 5.30 8.60
TAP 180223P00091000 P Feb 23, 2018 91.0 5.50 9.20
TAP 180223P00091500 P Feb 23, 2018 91.5 6.00 9.60
TAP 180223P00092000 P Feb 23, 2018 92.0 6.30 10.40
TAP 180223P00092500 P Feb 23, 2018 92.5 6.80 10.60
TAP 180223P00095000 P Feb 23, 2018 95.0 10.40 12.10
TAP 180302C00078500 C Mar 02, 2018 78.5 6.00 6.40
TAP 180302C00079000 C Mar 02, 2018 79.0 4.70 6.00
TAP 180302C00079500 C Mar 02, 2018 79.5 4.00 5.50
TAP 180302C00080000 C Mar 02, 2018 80.0 4.80 6.60
TAP 180302C00080500 C Mar 02, 2018 80.5 4.00 4.70
TAP 180302C00081000 C Mar 02, 2018 81.0 4.10 4.40
TAP 180302C00081500 C Mar 02, 2018 81.5 3.80 4.00
TAP 180302C00082000 C Mar 02, 2018 82.0 3.40 3.70
TAP 180302C00082500 C Mar 02, 2018 82.5 3.10 3.40
TAP 180302C00083000 C Mar 02, 2018 83.0 2.80 3.10
TAP 180302C00083500 C Mar 02, 2018 83.5 2.55 2.75
TAP 180302C00084000 C Mar 02, 2018 84.0 2.25 2.50
TAP 180302C00084500 C Mar 02, 2018 84.5 2.05 2.25
TAP 180302C00085000 C Mar 02, 2018 85.0 1.80 2.00
TAP 180302C00085500 C Mar 02, 2018 85.5 1.60 1.80
TAP 180302C00086000 C Mar 02, 2018 86.0 1.45 1.60
TAP 180302C00086500 C Mar 02, 2018 86.5 1.25 1.40
TAP 180302C00087000 C Mar 02, 2018 87.0 1.10 1.25
TAP 180302C00087500 C Mar 02, 2018 87.5 0.95 1.10
TAP 180302C00088000 C Mar 02, 2018 88.0 0.80 0.95
TAP 180302C00088500 C Mar 02, 2018 88.5 0.70 0.85
TAP 180302C00089000 C Mar 02, 2018 89.0 0.60 0.75
TAP 180302C00089500 C Mar 02, 2018 89.5 0.50 0.65
TAP 180302C00090000 C Mar 02, 2018 90.0 0.40 0.55
TAP 180302C00090500 C Mar 02, 2018 90.5 0.35 0.50
TAP 180302C00091000 C Mar 02, 2018 91.0 0.30 0.40
TAP 180302C00091500 C Mar 02, 2018 91.5 0.25 0.35
TAP 180302C00092000 C Mar 02, 2018 92.0 0.20 0.30
TAP 180302C00092500 C Mar 02, 2018 92.5 0.15 0.30
TAP 180302P00078500 P Mar 02, 2018 78.5 0.70 0.85
TAP 180302P00079000 P Mar 02, 2018 79.0 0.80 0.95
TAP 180302P00079500 P Mar 02, 2018 79.5 0.95 1.10
TAP 180302P00080000 P Mar 02, 2018 80.0 1.05 1.20
TAP 180302P00080500 P Mar 02, 2018 80.5 1.15 1.35
TAP 180302P00081000 P Mar 02, 2018 81.0 1.30 1.50
TAP 180302P00081500 P Mar 02, 2018 81.5 1.50 1.65
TAP 180302P00082000 P Mar 02, 2018 82.0 1.65 1.85
TAP 180302P00082500 P Mar 02, 2018 82.5 1.80 2.00
TAP 180302P00083000 P Mar 02, 2018 83.0 2.05 2.25
TAP 180302P00083500 P Mar 02, 2018 83.5 2.25 2.50
TAP 180302P00084000 P Mar 02, 2018 84.0 2.50 2.70
TAP 180302P00084500 P Mar 02, 2018 84.5 2.75 2.95
TAP 180302P00085000 P Mar 02, 2018 85.0 3.00 3.30
TAP 180302P00085500 P Mar 02, 2018 85.5 3.30 3.60
TAP 180302P00086000 P Mar 02, 2018 86.0 3.60 4.00
TAP 180302P00086500 P Mar 02, 2018 86.5 4.00 4.30
TAP 180302P00087000 P Mar 02, 2018 87.0 3.30 5.90
TAP 180302P00087500 P Mar 02, 2018 87.5 3.30 6.80
TAP 180302P00088000 P Mar 02, 2018 88.0 3.00 7.40
TAP 180302P00088500 P Mar 02, 2018 88.5 3.30 7.90
TAP 180302P00089000 P Mar 02, 2018 89.0 3.80 8.40
TAP 180302P00089500 P Mar 02, 2018 89.5 4.20 8.70
TAP 180302P00090000 P Mar 02, 2018 90.0 6.60 7.30
TAP 180302P00090500 P Mar 02, 2018 90.5 5.10 9.60
TAP 180302P00091000 P Mar 02, 2018 91.0 5.50 10.00
TAP 180302P00091500 P Mar 02, 2018 91.5 5.90 10.50
TAP 180302P00092000 P Mar 02, 2018 92.0 7.20 9.80
TAP 180302P00092500 P Mar 02, 2018 92.5 7.60 11.10
TAP 180420C00055000 C Apr 20, 2018 55.0 27.90 29.90
TAP 180420C00060000 C Apr 20, 2018 60.0 22.10 24.40
TAP 180420C00065000 C Apr 20, 2018 65.0 18.30 19.70
TAP 180420C00070000 C Apr 20, 2018 70.0 14.00 14.40
TAP 180420C00072500 C Apr 20, 2018 72.5 11.60 12.40
TAP 180420C00075000 C Apr 20, 2018 75.0 9.50 9.80
TAP 180420C00077500 C Apr 20, 2018 77.5 7.50 7.80
TAP 180420C00080000 C Apr 20, 2018 80.0 5.50 5.90
TAP 180420C00082500 C Apr 20, 2018 82.5 4.00 4.30
TAP 180420C00085000 C Apr 20, 2018 85.0 2.80 2.95
TAP 180420C00087500 C Apr 20, 2018 87.5 1.80 1.95
TAP 180420C00090000 C Apr 20, 2018 90.0 1.10 1.25
TAP 180420C00092500 C Apr 20, 2018 92.5 0.65 0.80
TAP 180420C00095000 C Apr 20, 2018 95.0 0.35 0.50
TAP 180420C00097500 C Apr 20, 2018 97.5 0.20 0.30
TAP 180420C00100000 C Apr 20, 2018 100.0 0.10 0.20
TAP 180420C00105000 C Apr 20, 2018 105.0 0.00 0.15
TAP 180420C00110000 C Apr 20, 2018 110.0 0.00 0.15
TAP 180420C00115000 C Apr 20, 2018 115.0 0.00 0.15
TAP 180420C00120000 C Apr 20, 2018 120.0 0.00 0.10
TAP 180420C00125000 C Apr 20, 2018 125.0 0.00 0.10
TAP 180420P00055000 P Apr 20, 2018 55.0 0.00 0.05
TAP 180420P00060000 P Apr 20, 2018 60.0 0.05 0.15
TAP 180420P00065000 P Apr 20, 2018 65.0 0.10 0.20
TAP 180420P00070000 P Apr 20, 2018 70.0 0.30 0.40
TAP 180420P00072500 P Apr 20, 2018 72.5 0.50 0.60
TAP 180420P00075000 P Apr 20, 2018 75.0 0.75 0.90
TAP 180420P00077500 P Apr 20, 2018 77.5 1.20 1.35
TAP 180420P00080000 P Apr 20, 2018 80.0 1.85 2.00
TAP 180420P00082500 P Apr 20, 2018 82.5 2.75 2.90
TAP 180420P00085000 P Apr 20, 2018 85.0 3.90 4.20
TAP 180420P00087500 P Apr 20, 2018 87.5 5.50 5.70
TAP 180420P00090000 P Apr 20, 2018 90.0 7.30 7.60
TAP 180420P00092500 P Apr 20, 2018 92.5 9.30 9.60
TAP 180420P00095000 P Apr 20, 2018 95.0 11.50 12.00
TAP 180420P00097500 P Apr 20, 2018 97.5 13.90 15.00
TAP 180420P00100000 P Apr 20, 2018 100.0 15.30 17.00
TAP 180420P00105000 P Apr 20, 2018 105.0 20.50 22.80
TAP 180420P00110000 P Apr 20, 2018 110.0 24.80 28.10
TAP 180420P00115000 P Apr 20, 2018 115.0 30.40 32.00
TAP 180420P00120000 P Apr 20, 2018 120.0 34.70 37.30
TAP 180420P00125000 P Apr 20, 2018 125.0 40.30 42.50
TAP 180720C00055000 C Jul 20, 2018 55.0 26.70 30.70
TAP 180720C00060000 C Jul 20, 2018 60.0 21.90 26.40
TAP 180720C00065000 C Jul 20, 2018 65.0 18.70 19.90
TAP 180720C00070000 C Jul 20, 2018 70.0 14.70 15.10
TAP 180720C00072500 C Jul 20, 2018 72.5 12.60 12.90
TAP 180720C00075000 C Jul 20, 2018 75.0 10.60 11.00
TAP 180720C00077500 C Jul 20, 2018 77.5 8.70 9.10
TAP 180720C00080000 C Jul 20, 2018 80.0 6.80 7.40
TAP 180720C00082500 C Jul 20, 2018 82.5 5.40 5.90
TAP 180720C00085000 C Jul 20, 2018 85.0 4.30 4.60
TAP 180720C00087500 C Jul 20, 2018 87.5 3.20 3.50
TAP 180720C00090000 C Jul 20, 2018 90.0 2.40 2.65
TAP 180720C00092500 C Jul 20, 2018 92.5 1.70 1.95
TAP 180720C00095000 C Jul 20, 2018 95.0 1.25 1.40
TAP 180720C00100000 C Jul 20, 2018 100.0 0.55 0.70
TAP 180720C00105000 C Jul 20, 2018 105.0 0.20 0.35
TAP 180720C00110000 C Jul 20, 2018 110.0 0.00 0.25
TAP 180720C00115000 C Jul 20, 2018 115.0 0.00 0.15
TAP 180720P00055000 P Jul 20, 2018 55.0 0.10 0.25
TAP 180720P00060000 P Jul 20, 2018 60.0 0.20 0.40
TAP 180720P00065000 P Jul 20, 2018 65.0 0.40 0.65
TAP 180720P00070000 P Jul 20, 2018 70.0 0.90 1.10
TAP 180720P00072500 P Jul 20, 2018 72.5 1.20 1.50
TAP 180720P00075000 P Jul 20, 2018 75.0 1.70 2.00
TAP 180720P00077500 P Jul 20, 2018 77.5 2.35 2.70
TAP 180720P00080000 P Jul 20, 2018 80.0 3.10 3.50
TAP 180720P00082500 P Jul 20, 2018 82.5 4.10 4.50
TAP 180720P00085000 P Jul 20, 2018 85.0 5.30 5.70
TAP 180720P00087500 P Jul 20, 2018 87.5 6.80 7.20
TAP 180720P00090000 P Jul 20, 2018 90.0 8.40 8.80
TAP 180720P00092500 P Jul 20, 2018 92.5 10.30 10.70
TAP 180720P00095000 P Jul 20, 2018 95.0 11.90 12.60
TAP 180720P00100000 P Jul 20, 2018 100.0 16.30 17.60
TAP 180720P00105000 P Jul 20, 2018 105.0 19.20 23.80
TAP 180720P00110000 P Jul 20, 2018 110.0 24.10 28.70
TAP 180720P00115000 P Jul 20, 2018 115.0 29.00 33.00
TAP 190118C00045000 C Jan 18, 2019 45.0 36.60 41.30
TAP 190118C00047500 C Jan 18, 2019 47.5 34.10 39.00
TAP 190118C00050000 C Jan 18, 2019 50.0 31.70 36.40
TAP 190118C00055000 C Jan 18, 2019 55.0 27.00 31.60
TAP 190118C00060000 C Jan 18, 2019 60.0 23.90 25.70
TAP 190118C00065000 C Jan 18, 2019 65.0 20.30 20.80
TAP 190118C00070000 C Jan 18, 2019 70.0 16.40 16.80
TAP 190118C00072500 C Jan 18, 2019 72.5 14.50 15.00
TAP 190118C00075000 C Jan 18, 2019 75.0 12.70 13.10
TAP 190118C00077500 C Jan 18, 2019 77.5 11.10 11.40
TAP 190118C00080000 C Jan 18, 2019 80.0 9.60 9.90
TAP 190118C00082500 C Jan 18, 2019 82.5 8.20 8.50
TAP 190118C00085000 C Jan 18, 2019 85.0 6.90 7.20
TAP 190118C00087500 C Jan 18, 2019 87.5 5.40 6.20
TAP 190118C00090000 C Jan 18, 2019 90.0 4.90 5.20
TAP 190118C00092500 C Jan 18, 2019 92.5 4.00 4.30
TAP 190118C00095000 C Jan 18, 2019 95.0 3.30 3.60
TAP 190118C00097500 C Jan 18, 2019 97.5 2.75 2.90
TAP 190118C00100000 C Jan 18, 2019 100.0 2.20 2.45
TAP 190118C00105000 C Jan 18, 2019 105.0 1.40 1.65
TAP 190118C00110000 C Jan 18, 2019 110.0 0.90 1.20
TAP 190118C00115000 C Jan 18, 2019 115.0 0.55 0.80
TAP 190118C00120000 C Jan 18, 2019 120.0 0.30 0.55
TAP 190118C00125000 C Jan 18, 2019 125.0 0.20 0.35
TAP 190118C00130000 C Jan 18, 2019 130.0 0.00 0.35
TAP 190118C00135000 C Jan 18, 2019 135.0 0.00 0.30
TAP 190118C00140000 C Jan 18, 2019 140.0 0.00 0.20
TAP 190118C00145000 C Jan 18, 2019 145.0 0.00 0.15
TAP 190118C00150000 C Jan 18, 2019 150.0 0.00 0.15
TAP 190118C00155000 C Jan 18, 2019 155.0 0.00 0.10
TAP 190118C00160000 C Jan 18, 2019 160.0 0.00 0.10
TAP 190118P00045000 P Jan 18, 2019 45.0 0.25 0.40
TAP 190118P00047500 P Jan 18, 2019 47.5 0.30 0.45
TAP 190118P00050000 P Jan 18, 2019 50.0 0.40 0.55
TAP 190118P00055000 P Jan 18, 2019 55.0 0.65 0.80
TAP 190118P00060000 P Jan 18, 2019 60.0 1.00 1.20
TAP 190118P00065000 P Jan 18, 2019 65.0 1.60 1.80
TAP 190118P00070000 P Jan 18, 2019 70.0 2.45 2.70
TAP 190118P00072500 P Jan 18, 2019 72.5 3.00 3.30
TAP 190118P00075000 P Jan 18, 2019 75.0 3.70 4.00
TAP 190118P00077500 P Jan 18, 2019 77.5 4.50 4.80
TAP 190118P00080000 P Jan 18, 2019 80.0 5.50 5.70
TAP 190118P00082500 P Jan 18, 2019 82.5 6.60 6.80
TAP 190118P00085000 P Jan 18, 2019 85.0 7.80 8.20
TAP 190118P00087500 P Jan 18, 2019 87.5 8.90 9.40
TAP 190118P00090000 P Jan 18, 2019 90.0 10.40 10.90
TAP 190118P00092500 P Jan 18, 2019 92.5 12.30 12.80
TAP 190118P00095000 P Jan 18, 2019 95.0 14.00 14.30
TAP 190118P00097500 P Jan 18, 2019 97.5 15.90 16.20
TAP 190118P00100000 P Jan 18, 2019 100.0 17.60 18.20
TAP 190118P00105000 P Jan 18, 2019 105.0 22.10 22.40
TAP 190118P00110000 P Jan 18, 2019 110.0 26.20 27.50
TAP 190118P00115000 P Jan 18, 2019 115.0 29.10 34.00
TAP 190118P00120000 P Jan 18, 2019 120.0 34.00 38.80
TAP 190118P00125000 P Jan 18, 2019 125.0 39.00 43.80
TAP 190118P00130000 P Jan 18, 2019 130.0 44.00 48.80
TAP 190118P00135000 P Jan 18, 2019 135.0 48.70 53.50
TAP 190118P00140000 P Jan 18, 2019 140.0 53.90 58.50
TAP 190118P00145000 P Jan 18, 2019 145.0 58.70 63.50
TAP 190118P00150000 P Jan 18, 2019 150.0 63.70 68.50
TAP 190118P00155000 P Jan 18, 2019 155.0 68.90 73.50
TAP 190118P00160000 P Jan 18, 2019 160.0 74.60 78.00
TAP 200117C00040000 C Jan 17, 2020 40.0 41.70 46.40
TAP 200117C00042500 C Jan 17, 2020 42.5 39.00 43.80
TAP 200117C00045000 C Jan 17, 2020 45.0 36.50 41.40
TAP 200117C00047500 C Jan 17, 2020 47.5 34.50 39.20
TAP 200117C00050000 C Jan 17, 2020 50.0 32.50 35.80
TAP 200117C00055000 C Jan 17, 2020 55.0 28.00 32.40
TAP 200117C00060000 C Jan 17, 2020 60.0 26.20 26.90
TAP 200117C00065000 C Jan 17, 2020 65.0 22.20 23.10
TAP 200117C00070000 C Jan 17, 2020 70.0 18.20 19.60
TAP 200117C00072500 C Jan 17, 2020 72.5 17.20 19.30
TAP 200117C00075000 C Jan 17, 2020 75.0 15.10 16.40
TAP 200117C00077500 C Jan 17, 2020 77.5 13.70 14.90
TAP 200117C00080000 C Jan 17, 2020 80.0 12.70 13.40
TAP 200117C00082500 C Jan 17, 2020 82.5 11.30 12.50
TAP 200117C00085000 C Jan 17, 2020 85.0 10.20 11.30
TAP 200117C00087500 C Jan 17, 2020 87.5 9.20 9.80
TAP 200117C00090000 C Jan 17, 2020 90.0 8.00 8.80
TAP 200117C00092500 C Jan 17, 2020 92.5 7.10 7.80
TAP 200117C00095000 C Jan 17, 2020 95.0 6.00 7.10
TAP 200117C00097500 C Jan 17, 2020 97.5 5.30 6.20
TAP 200117C00100000 C Jan 17, 2020 100.0 4.80 5.50
TAP 200117C00105000 C Jan 17, 2020 105.0 3.80 4.20
TAP 200117C00110000 C Jan 17, 2020 110.0 2.70 3.30
TAP 200117C00115000 C Jan 17, 2020 115.0 2.05 2.55
TAP 200117C00120000 C Jan 17, 2020 120.0 1.55 1.90
TAP 200117C00125000 C Jan 17, 2020 125.0 1.10 1.50
TAP 200117C00130000 C Jan 17, 2020 130.0 0.90 1.15
TAP 200117P00040000 P Jan 17, 2020 40.0 0.50 0.60
TAP 200117P00042500 P Jan 17, 2020 42.5 0.45 1.10
TAP 200117P00045000 P Jan 17, 2020 45.0 0.75 1.05
TAP 200117P00047500 P Jan 17, 2020 47.5 0.75 1.65
TAP 200117P00050000 P Jan 17, 2020 50.0 1.10 1.70
TAP 200117P00055000 P Jan 17, 2020 55.0 1.65 1.95
TAP 200117P00060000 P Jan 17, 2020 60.0 2.35 2.65
TAP 200117P00065000 P Jan 17, 2020 65.0 3.30 3.70
TAP 200117P00070000 P Jan 17, 2020 70.0 4.50 4.90
TAP 200117P00072500 P Jan 17, 2020 72.5 5.30 5.70
TAP 200117P00075000 P Jan 17, 2020 75.0 6.10 6.60
TAP 200117P00077500 P Jan 17, 2020 77.5 7.00 7.60
TAP 200117P00080000 P Jan 17, 2020 80.0 8.10 8.60
TAP 200117P00082500 P Jan 17, 2020 82.5 9.10 9.70
TAP 200117P00085000 P Jan 17, 2020 85.0 10.40 11.00
TAP 200117P00087500 P Jan 17, 2020 87.5 11.40 12.40
TAP 200117P00090000 P Jan 17, 2020 90.0 13.10 13.60
TAP 200117P00092500 P Jan 17, 2020 92.5 14.60 15.10
TAP 200117P00095000 P Jan 17, 2020 95.0 16.20 16.70
TAP 200117P00097500 P Jan 17, 2020 97.5 17.50 18.50
TAP 200117P00100000 P Jan 17, 2020 100.0 19.50 20.20
TAP 200117P00105000 P Jan 17, 2020 105.0 23.50 24.00
TAP 200117P00110000 P Jan 17, 2020 110.0 27.40 28.10
TAP 200117P00115000 P Jan 17, 2020 115.0 31.90 33.10
TAP 200117P00120000 P Jan 17, 2020 120.0 34.60 39.20
TAP 200117P00125000 P Jan 17, 2020 125.0 39.40 44.00
TAP 200117P00130000 P Jan 17, 2020 130.0 44.40 48.70
OPRA data is delayed 15 minutes.