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 (2016-04-22)Premium Content

Molson Coors Brewing Company (TAP)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160715C00050000 C 07/15/16 50.0 45.40 47.20
TAP 160715C00055000 C 07/15/16 55.0 40.40 42.10
TAP 160715C00060000 C 07/15/16 60.0 35.00 37.10
TAP 160715C00065000 C 07/15/16 65.0 30.40 32.10
TAP 160715C00070000 C 07/15/16 70.0 25.20 27.10
TAP 160715C00075000 C 07/15/16 75.0 20.40 22.20
TAP 160715C00077500 C 07/15/16 77.5 18.10 19.70
TAP 160715C00080000 C 07/15/16 80.0 15.60 17.20
TAP 160715C00082500 C 07/15/16 82.5 13.00 14.70
TAP 160715C00085000 C 07/15/16 85.0 11.40 12.10
TAP 160715C00087500 C 07/15/16 87.5 9.00 9.70
TAP 160715C00090000 C 07/15/16 90.0 6.70 7.30
TAP 160715C00092500 C 07/15/16 92.5 4.50 5.20
TAP 160715C00095000 C 07/15/16 95.0 2.65 3.20
TAP 160715C00097500 C 07/15/16 97.5 1.50 1.70
TAP 160715C00100000 C 07/15/16 100.0 0.60 0.80
TAP 160715C00105000 C 07/15/16 105.0 0.05 0.25
TAP 160715C00110000 C 07/15/16 110.0 0.00 0.10
TAP 160715C00115000 C 07/15/16 115.0 0.00 0.10
TAP 160715C00120000 C 07/15/16 120.0 0.00 0.05
TAP 160715C00125000 C 07/15/16 125.0 0.00 0.05
TAP 160715C00130000 C 07/15/16 130.0 0.00 0.05
TAP 160715C00135000 C 07/15/16 135.0 0.00 0.05
TAP 160715C00140000 C 07/15/16 140.0 0.00 0.05
TAP 160715P00050000 P 07/15/16 50.0 0.00 0.05
TAP 160715P00055000 P 07/15/16 55.0 0.00 0.05
TAP 160715P00060000 P 07/15/16 60.0 0.00 0.05
TAP 160715P00065000 P 07/15/16 65.0 0.00 0.05
TAP 160715P00070000 P 07/15/16 70.0 0.00 0.05
TAP 160715P00075000 P 07/15/16 75.0 0.00 0.20
TAP 160715P00077500 P 07/15/16 77.5 0.00 0.35
TAP 160715P00080000 P 07/15/16 80.0 0.00 0.40
TAP 160715P00082500 P 07/15/16 82.5 0.00 0.25
TAP 160715P00085000 P 07/15/16 85.0 0.15 0.30
TAP 160715P00087500 P 07/15/16 87.5 0.25 0.40
TAP 160715P00090000 P 07/15/16 90.0 0.45 0.60
TAP 160715P00092500 P 07/15/16 92.5 0.65 0.90
TAP 160715P00095000 P 07/15/16 95.0 1.25 1.60
TAP 160715P00097500 P 07/15/16 97.5 2.40 2.65
TAP 160715P00100000 P 07/15/16 100.0 3.90 4.60
TAP 160715P00105000 P 07/15/16 105.0 8.20 9.50
TAP 160715P00110000 P 07/15/16 110.0 12.90 14.70
TAP 160715P00115000 P 07/15/16 115.0 17.90 19.60
TAP 160715P00120000 P 07/15/16 120.0 22.90 24.60
TAP 160715P00125000 P 07/15/16 125.0 27.90 29.60
TAP 160715P00130000 P 07/15/16 130.0 32.90 34.70
TAP 160715P00135000 P 07/15/16 135.0 37.90 39.60
TAP 160715P00140000 P 07/15/16 140.0 42.90 44.70
TAP 160819C00050000 C 08/19/16 50.0 45.80 46.90
TAP 160819C00055000 C 08/19/16 55.0 40.80 41.90
TAP 160819C00060000 C 08/19/16 60.0 35.80 37.00
TAP 160819C00065000 C 08/19/16 65.0 30.90 32.00
TAP 160819C00070000 C 08/19/16 70.0 25.90 27.10
TAP 160819C00075000 C 08/19/16 75.0 21.00 22.20
TAP 160819C00080000 C 08/19/16 80.0 16.30 17.40
TAP 160819C00085000 C 08/19/16 85.0 11.50 13.10
TAP 160819C00090000 C 08/19/16 90.0 7.90 8.70
TAP 160819C00092500 C 08/19/16 92.5 5.70 6.60
TAP 160819C00095000 C 08/19/16 95.0 4.20 4.90
TAP 160819C00097500 C 08/19/16 97.5 3.00 3.50
TAP 160819C00100000 C 08/19/16 100.0 2.10 2.35
TAP 160819C00105000 C 08/19/16 105.0 0.70 0.90
TAP 160819C00110000 C 08/19/16 110.0 0.15 0.35
TAP 160819C00115000 C 08/19/16 115.0 0.00 0.50
TAP 160819C00120000 C 08/19/16 120.0 0.00 0.45
TAP 160819C00125000 C 08/19/16 125.0 0.00 0.45
TAP 160819C00130000 C 08/19/16 130.0 0.00 0.50
TAP 160819C00135000 C 08/19/16 135.0 0.00 0.50
TAP 160819C00140000 C 08/19/16 140.0 0.00 0.50
TAP 160819C00145000 C 08/19/16 145.0 0.00 0.50
TAP 160819C00150000 C 08/19/16 150.0 0.00 0.50
TAP 160819P00050000 P 08/19/16 50.0 0.05 0.50
TAP 160819P00055000 P 08/19/16 55.0 0.05 0.50
TAP 160819P00060000 P 08/19/16 60.0 0.05 0.50
TAP 160819P00065000 P 08/19/16 65.0 0.05 0.50
TAP 160819P00070000 P 08/19/16 70.0 0.05 0.50
TAP 160819P00075000 P 08/19/16 75.0 0.20 0.35
TAP 160819P00080000 P 08/19/16 80.0 0.35 0.60
TAP 160819P00085000 P 08/19/16 85.0 0.80 1.05
TAP 160819P00090000 P 08/19/16 90.0 1.55 1.80
TAP 160819P00092500 P 08/19/16 92.5 2.15 2.55
TAP 160819P00095000 P 08/19/16 95.0 3.00 3.50
TAP 160819P00097500 P 08/19/16 97.5 3.80 4.60
TAP 160819P00100000 P 08/19/16 100.0 5.20 6.40
TAP 160819P00105000 P 08/19/16 105.0 8.70 10.10
TAP 160819P00110000 P 08/19/16 110.0 13.30 14.40
TAP 160819P00115000 P 08/19/16 115.0 18.20 19.30
TAP 160819P00120000 P 08/19/16 120.0 23.20 24.30
TAP 160819P00125000 P 08/19/16 125.0 28.20 29.30
TAP 160819P00130000 P 08/19/16 130.0 33.20 34.30
TAP 160819P00135000 P 08/19/16 135.0 38.20 39.30
TAP 160819P00140000 P 08/19/16 140.0 43.20 44.30
TAP 160819P00145000 P 08/19/16 145.0 48.20 49.30
TAP 160819P00150000 P 08/19/16 150.0 53.20 54.30
TAP 161021C00042500 C 10/21/16 42.5 53.20 54.50
TAP 161021C00045000 C 10/21/16 45.0 50.70 52.00
TAP 161021C00047500 C 10/21/16 47.5 48.20 49.50
TAP 161021C00050000 C 10/21/16 50.0 45.70 47.10
TAP 161021C00055000 C 10/21/16 55.0 40.80 42.10
TAP 161021C00060000 C 10/21/16 60.0 35.80 37.10
TAP 161021C00065000 C 10/21/16 65.0 30.90 32.20
TAP 161021C00070000 C 10/21/16 70.0 26.00 27.40
TAP 161021C00075000 C 10/21/16 75.0 21.60 22.60
TAP 161021C00077500 C 10/21/16 77.5 19.30 20.20
TAP 161021C00080000 C 10/21/16 80.0 17.00 17.90
TAP 161021C00082500 C 10/21/16 82.5 14.80 15.70
TAP 161021C00085000 C 10/21/16 85.0 12.70 13.50
TAP 161021C00087500 C 10/21/16 87.5 10.60 11.50
TAP 161021C00090000 C 10/21/16 90.0 8.80 9.70
TAP 161021C00092500 C 10/21/16 92.5 7.10 7.90
TAP 161021C00095000 C 10/21/16 95.0 5.70 6.30
TAP 161021C00097500 C 10/21/16 97.5 4.30 4.90
TAP 161021C00100000 C 10/21/16 100.0 3.30 3.80
TAP 161021C00105000 C 10/21/16 105.0 1.70 2.00
TAP 161021C00110000 C 10/21/16 110.0 0.75 1.35
TAP 161021C00115000 C 10/21/16 115.0 0.30 0.75
TAP 161021C00120000 C 10/21/16 120.0 0.05 0.50
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.35
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.25
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.15
TAP 161021P00045000 P 10/21/16 45.0 0.00 0.15
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.20
TAP 161021P00050000 P 10/21/16 50.0 0.00 0.30
TAP 161021P00055000 P 10/21/16 55.0 0.00 0.45
TAP 161021P00060000 P 10/21/16 60.0 0.05 0.50
TAP 161021P00065000 P 10/21/16 65.0 0.15 0.55
TAP 161021P00070000 P 10/21/16 70.0 0.30 0.65
TAP 161021P00075000 P 10/21/16 75.0 0.50 0.95
TAP 161021P00077500 P 10/21/16 77.5 0.70 1.15
TAP 161021P00080000 P 10/21/16 80.0 0.90 1.40
TAP 161021P00082500 P 10/21/16 82.5 1.20 1.70
TAP 161021P00085000 P 10/21/16 85.0 1.80 2.15
TAP 161021P00087500 P 10/21/16 87.5 2.10 2.60
TAP 161021P00090000 P 10/21/16 90.0 2.95 3.30
TAP 161021P00092500 P 10/21/16 92.5 3.60 4.00
TAP 161021P00095000 P 10/21/16 95.0 4.60 5.00
TAP 161021P00097500 P 10/21/16 97.5 5.80 6.10
TAP 161021P00100000 P 10/21/16 100.0 7.10 7.40
TAP 161021P00105000 P 10/21/16 105.0 10.30 11.40
TAP 161021P00110000 P 10/21/16 110.0 14.30 15.40
TAP 161021P00115000 P 10/21/16 115.0 18.80 19.70
TAP 161021P00120000 P 10/21/16 120.0 23.40 24.70
TAP 161021P00125000 P 10/21/16 125.0 28.30 29.70
TAP 161021P00130000 P 10/21/16 130.0 33.30 34.70
TAP 170120C00035000 C 01/20/17 35.0 60.50 62.20
TAP 170120C00037500 C 01/20/17 37.5 58.00 59.70
TAP 170120C00040000 C 01/20/17 40.0 55.50 57.20
TAP 170120C00042500 C 01/20/17 42.5 53.00 54.70
TAP 170120C00045000 C 01/20/17 45.0 50.50 52.20
TAP 170120C00047500 C 01/20/17 47.5 48.00 49.80
TAP 170120C00050000 C 01/20/17 50.0 45.50 47.30
TAP 170120C00055000 C 01/20/17 55.0 40.60 42.40
TAP 170120C00057500 C 01/20/17 57.5 38.20 39.90
TAP 170120C00060000 C 01/20/17 60.0 35.70 37.50
TAP 170120C00062500 C 01/20/17 62.5 33.30 35.10
TAP 170120C00065000 C 01/20/17 65.0 30.90 32.70
TAP 170120C00067500 C 01/20/17 67.5 28.30 30.60
TAP 170120C00070000 C 01/20/17 70.0 26.30 28.00
TAP 170120C00072500 C 01/20/17 72.5 23.90 25.70
TAP 170120C00075000 C 01/20/17 75.0 21.80 23.40
TAP 170120C00077500 C 01/20/17 77.5 19.70 21.20
TAP 170120C00080000 C 01/20/17 80.0 17.60 18.80
TAP 170120C00082500 C 01/20/17 82.5 15.50 17.80
TAP 170120C00085000 C 01/20/17 85.0 13.70 15.10
TAP 170120C00087500 C 01/20/17 87.5 11.90 13.50
TAP 170120C00090000 C 01/20/17 90.0 10.00 11.00
TAP 170120C00092500 C 01/20/17 92.5 8.60 9.40
TAP 170120C00095000 C 01/20/17 95.0 7.10 7.90
TAP 170120C00097500 C 01/20/17 97.5 5.80 6.50
TAP 170120C00100000 C 01/20/17 100.0 4.70 5.40
TAP 170120C00105000 C 01/20/17 105.0 2.90 4.20
TAP 170120C00110000 C 01/20/17 110.0 1.65 2.60
TAP 170120C00115000 C 01/20/17 115.0 0.95 1.40
TAP 170120C00120000 C 01/20/17 120.0 0.45 1.10
TAP 170120C00125000 C 01/20/17 125.0 0.10 0.55
TAP 170120C00130000 C 01/20/17 130.0 0.00 0.50
TAP 170120C00135000 C 01/20/17 135.0 0.00 0.50
TAP 170120C00140000 C 01/20/17 140.0 0.00 0.50
TAP 170120C00145000 C 01/20/17 145.0 0.00 0.40
TAP 170120P00035000 P 01/20/17 35.0 0.00 0.35
TAP 170120P00037500 P 01/20/17 37.5 0.00 0.10
TAP 170120P00040000 P 01/20/17 40.0 0.00 0.15
TAP 170120P00042500 P 01/20/17 42.5 0.05 0.20
TAP 170120P00045000 P 01/20/17 45.0 0.05 0.25
TAP 170120P00047500 P 01/20/17 47.5 0.00 0.50
TAP 170120P00050000 P 01/20/17 50.0 0.05 0.55
TAP 170120P00055000 P 01/20/17 55.0 0.20 0.65
TAP 170120P00057500 P 01/20/17 57.5 0.25 0.70
TAP 170120P00060000 P 01/20/17 60.0 0.30 1.60
TAP 170120P00062500 P 01/20/17 62.5 0.40 0.90
TAP 170120P00065000 P 01/20/17 65.0 0.50 1.00
TAP 170120P00067500 P 01/20/17 67.5 0.65 1.15
TAP 170120P00070000 P 01/20/17 70.0 0.85 1.20
TAP 170120P00072500 P 01/20/17 72.5 1.05 1.65
TAP 170120P00075000 P 01/20/17 75.0 1.30 1.85
TAP 170120P00077500 P 01/20/17 77.5 1.60 2.20
TAP 170120P00080000 P 01/20/17 80.0 1.90 2.60
TAP 170120P00082500 P 01/20/17 82.5 2.20 2.90
TAP 170120P00085000 P 01/20/17 85.0 3.10 3.40
TAP 170120P00087500 P 01/20/17 87.5 3.40 4.10
TAP 170120P00090000 P 01/20/17 90.0 4.10 4.80
TAP 170120P00092500 P 01/20/17 92.5 5.00 5.70
TAP 170120P00095000 P 01/20/17 95.0 5.80 6.70
TAP 170120P00097500 P 01/20/17 97.5 6.80 7.90
TAP 170120P00100000 P 01/20/17 100.0 8.50 9.20
TAP 170120P00105000 P 01/20/17 105.0 11.80 13.10
TAP 170120P00110000 P 01/20/17 110.0 14.90 16.60
TAP 170120P00115000 P 01/20/17 115.0 19.20 20.90
TAP 170120P00120000 P 01/20/17 120.0 23.80 25.50
TAP 170120P00125000 P 01/20/17 125.0 28.40 30.20
TAP 170120P00130000 P 01/20/17 130.0 33.30 35.00
TAP 170120P00135000 P 01/20/17 135.0 38.30 40.00
TAP 170120P00140000 P 01/20/17 140.0 43.20 45.00
TAP 170120P00145000 P 01/20/17 145.0 48.20 50.00
TAP 180119C00035000 C 01/19/18 35.0 59.90 63.00
TAP 180119C00037500 C 01/19/18 37.5 57.50 60.50
TAP 180119C00040000 C 01/19/18 40.0 55.00 58.00
TAP 180119C00042500 C 01/19/18 42.5 52.50 55.50
TAP 180119C00045000 C 01/19/18 45.0 50.10 53.10
TAP 180119C00047500 C 01/19/18 47.5 47.60 50.70
TAP 180119C00050000 C 01/19/18 50.0 45.20 48.20
TAP 180119C00055000 C 01/19/18 55.0 40.50 43.50
TAP 180119C00060000 C 01/19/18 60.0 36.00 38.80
TAP 180119C00062500 C 01/19/18 62.5 34.10 36.70
TAP 180119C00065000 C 01/19/18 65.0 32.10 34.50
TAP 180119C00067500 C 01/19/18 67.5 29.80 32.30
TAP 180119C00070000 C 01/19/18 70.0 27.90 30.30
TAP 180119C00072500 C 01/19/18 72.5 25.80 28.20
TAP 180119C00075000 C 01/19/18 75.0 23.80 26.30
TAP 180119C00077500 C 01/19/18 77.5 21.70 24.40
TAP 180119C00080000 C 01/19/18 80.0 20.10 22.60
TAP 180119C00082500 C 01/19/18 82.5 18.10 20.80
TAP 180119C00085000 C 01/19/18 85.0 16.80 19.20
TAP 180119C00087500 C 01/19/18 87.5 15.30 17.50
TAP 180119C00090000 C 01/19/18 90.0 13.80 16.20
TAP 180119C00092500 C 01/19/18 92.5 12.30 14.60
TAP 180119C00095000 C 01/19/18 95.0 11.20 13.30
TAP 180119C00097500 C 01/19/18 97.5 10.00 12.10
TAP 180119C00100000 C 01/19/18 100.0 8.80 11.00
TAP 180119C00105000 C 01/19/18 105.0 6.90 8.90
TAP 180119C00110000 C 01/19/18 110.0 5.20 7.20
TAP 180119C00115000 C 01/19/18 115.0 3.80 5.60
TAP 180119C00120000 C 01/19/18 120.0 2.45 4.40
TAP 180119C00125000 C 01/19/18 125.0 2.10 3.40
TAP 180119C00130000 C 01/19/18 130.0 1.45 2.50
TAP 180119C00135000 C 01/19/18 135.0 0.85 1.90
TAP 180119C00140000 C 01/19/18 140.0 0.45 1.60
TAP 180119P00035000 P 01/19/18 35.0 0.10 1.40
TAP 180119P00037500 P 01/19/18 37.5 0.10 0.85
TAP 180119P00040000 P 01/19/18 40.0 0.15 0.95
TAP 180119P00042500 P 01/19/18 42.5 0.55 1.05
TAP 180119P00045000 P 01/19/18 45.0 0.40 1.15
TAP 180119P00047500 P 01/19/18 47.5 0.40 1.30
TAP 180119P00050000 P 01/19/18 50.0 0.55 1.45
TAP 180119P00055000 P 01/19/18 55.0 1.10 1.85
TAP 180119P00060000 P 01/19/18 60.0 1.40 2.35
TAP 180119P00062500 P 01/19/18 62.5 1.90 2.75
TAP 180119P00065000 P 01/19/18 65.0 2.05 3.10
TAP 180119P00067500 P 01/19/18 67.5 2.30 3.50
TAP 180119P00070000 P 01/19/18 70.0 2.80 4.00
TAP 180119P00072500 P 01/19/18 72.5 3.10 4.40
TAP 180119P00075000 P 01/19/18 75.0 3.60 5.00
TAP 180119P00077500 P 01/19/18 77.5 4.20 5.70
TAP 180119P00080000 P 01/19/18 80.0 4.80 6.30
TAP 180119P00082500 P 01/19/18 82.5 5.50 7.00
TAP 180119P00085000 P 01/19/18 85.0 6.30 7.90
TAP 180119P00087500 P 01/19/18 87.5 7.20 8.80
TAP 180119P00090000 P 01/19/18 90.0 8.20 10.00
TAP 180119P00092500 P 01/19/18 92.5 9.10 11.10
TAP 180119P00095000 P 01/19/18 95.0 10.30 12.40
TAP 180119P00097500 P 01/19/18 97.5 11.50 13.60
TAP 180119P00100000 P 01/19/18 100.0 12.80 14.90
TAP 180119P00105000 P 01/19/18 105.0 15.70 18.10
TAP 180119P00110000 P 01/19/18 110.0 18.80 21.50
TAP 180119P00115000 P 01/19/18 115.0 22.10 24.70
TAP 180119P00120000 P 01/19/18 120.0 26.20 28.90
TAP 180119P00125000 P 01/19/18 125.0 30.20 33.00
TAP 180119P00130000 P 01/19/18 130.0 34.60 37.30
TAP 180119P00135000 P 01/19/18 135.0 39.20 41.70
TAP 180119P00140000 P 01/19/18 140.0 43.90 46.60

OPRA data is delayed 15 minutes.