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 (2015-04-24)Premium Content

Molson Coors Brewing Company (TAP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150717C00045000 C 07/17/15 45.0 24.40 25.30
TAP 150717C00047500 C 07/17/15 47.5 20.90 22.80
TAP 150717C00050000 C 07/17/15 50.0 18.40 20.30
TAP 150717C00055000 C 07/17/15 55.0 14.30 15.30
TAP 150717C00060000 C 07/17/15 60.0 9.40 10.30
TAP 150717C00062500 C 07/17/15 62.5 7.00 8.10
TAP 150717C00065000 C 07/17/15 65.0 4.90 5.40
TAP 150717C00067500 C 07/17/15 67.5 2.80 3.10
TAP 150717C00070000 C 07/17/15 70.0 1.25 1.45
TAP 150717C00072500 C 07/17/15 72.5 0.45 0.60
TAP 150717C00075000 C 07/17/15 75.0 0.20 0.30
TAP 150717C00077500 C 07/17/15 77.5 0.10 0.25
TAP 150717C00080000 C 07/17/15 80.0 0.05 0.20
TAP 150717C00082500 C 07/17/15 82.5 0.05 0.15
TAP 150717C00085000 C 07/17/15 85.0 0.05 0.15
TAP 150717C00087500 C 07/17/15 87.5 0.00 0.10
TAP 150717C00090000 C 07/17/15 90.0 0.00 0.10
TAP 150717C00095000 C 07/17/15 95.0 0.00 0.05
TAP 150717C00100000 C 07/17/15 100.0 0.00 0.05
TAP 150717C00105000 C 07/17/15 105.0 0.00 0.05
TAP 150717C00110000 C 07/17/15 110.0 0.00 0.05
TAP 150717P00045000 P 07/17/15 45.0 0.00 0.05
TAP 150717P00047500 P 07/17/15 47.5 0.00 0.05
TAP 150717P00050000 P 07/17/15 50.0 0.00 0.05
TAP 150717P00055000 P 07/17/15 55.0 0.00 0.05
TAP 150717P00060000 P 07/17/15 60.0 0.00 0.10
TAP 150717P00062500 P 07/17/15 62.5 0.00 0.10
TAP 150717P00065000 P 07/17/15 65.0 0.05 0.20
TAP 150717P00067500 P 07/17/15 67.5 0.30 0.45
TAP 150717P00070000 P 07/17/15 70.0 1.15 1.30
TAP 150717P00072500 P 07/17/15 72.5 2.85 3.10
TAP 150717P00075000 P 07/17/15 75.0 5.00 5.40
TAP 150717P00077500 P 07/17/15 77.5 7.40 8.20
TAP 150717P00080000 P 07/17/15 80.0 9.90 10.60
TAP 150717P00082500 P 07/17/15 82.5 12.30 13.10
TAP 150717P00085000 P 07/17/15 85.0 14.10 15.60
TAP 150717P00087500 P 07/17/15 87.5 17.00 18.10
TAP 150717P00090000 P 07/17/15 90.0 19.10 20.60
TAP 150717P00095000 P 07/17/15 95.0 24.00 25.60
TAP 150717P00100000 P 07/17/15 100.0 28.80 30.80
TAP 150717P00105000 P 07/17/15 105.0 33.30 36.90
TAP 150717P00110000 P 07/17/15 110.0 39.40 41.00
TAP 150821C00037500 C 08/21/15 37.5 32.00 32.90
TAP 150821C00040000 C 08/21/15 40.0 28.50 30.40
TAP 150821C00042500 C 08/21/15 42.5 25.90 29.20
TAP 150821C00045000 C 08/21/15 45.0 23.40 26.80
TAP 150821C00047500 C 08/21/15 47.5 20.90 24.30
TAP 150821C00050000 C 08/21/15 50.0 18.80 21.10
TAP 150821C00055000 C 08/21/15 55.0 13.60 16.70
TAP 150821C00060000 C 08/21/15 60.0 10.00 10.60
TAP 150821C00062500 C 08/21/15 62.5 7.90 8.30
TAP 150821C00065000 C 08/21/15 65.0 5.90 6.30
TAP 150821C00067500 C 08/21/15 67.5 4.20 4.50
TAP 150821C00070000 C 08/21/15 70.0 2.90 3.10
TAP 150821C00072500 C 08/21/15 72.5 1.90 2.10
TAP 150821C00075000 C 08/21/15 75.0 1.25 1.40
TAP 150821C00077500 C 08/21/15 77.5 0.80 0.95
TAP 150821C00080000 C 08/21/15 80.0 0.55 0.70
TAP 150821C00082500 C 08/21/15 82.5 0.35 0.50
TAP 150821C00085000 C 08/21/15 85.0 0.25 0.35
TAP 150821C00090000 C 08/21/15 90.0 0.15 0.20
TAP 150821C00095000 C 08/21/15 95.0 0.05 0.25
TAP 150821C00100000 C 08/21/15 100.0 0.00 0.25
TAP 150821C00105000 C 08/21/15 105.0 0.00 0.20
TAP 150821C00110000 C 08/21/15 110.0 0.00 0.15
TAP 150821P00037500 P 08/21/15 37.5 0.00 0.05
TAP 150821P00040000 P 08/21/15 40.0 0.00 0.05
TAP 150821P00042500 P 08/21/15 42.5 0.00 0.10
TAP 150821P00045000 P 08/21/15 45.0 0.00 0.10
TAP 150821P00047500 P 08/21/15 47.5 0.00 0.10
TAP 150821P00050000 P 08/21/15 50.0 0.00 0.10
TAP 150821P00055000 P 08/21/15 55.0 0.00 0.15
TAP 150821P00060000 P 08/21/15 60.0 0.20 0.35
TAP 150821P00062500 P 08/21/15 62.5 0.45 0.60
TAP 150821P00065000 P 08/21/15 65.0 0.95 1.10
TAP 150821P00067500 P 08/21/15 67.5 1.65 1.90
TAP 150821P00070000 P 08/21/15 70.0 2.80 3.00
TAP 150821P00072500 P 08/21/15 72.5 4.30 4.60
TAP 150821P00075000 P 08/21/15 75.0 6.10 6.40
TAP 150821P00077500 P 08/21/15 77.5 8.10 8.50
TAP 150821P00080000 P 08/21/15 80.0 10.30 10.70
TAP 150821P00082500 P 08/21/15 82.5 12.60 13.00
TAP 150821P00085000 P 08/21/15 85.0 14.30 15.80
TAP 150821P00090000 P 08/21/15 90.0 18.30 21.70
TAP 150821P00095000 P 08/21/15 95.0 23.40 26.60
TAP 150821P00100000 P 08/21/15 100.0 28.30 31.60
TAP 150821P00105000 P 08/21/15 105.0 33.30 36.60
TAP 150821P00110000 P 08/21/15 110.0 38.80 40.70
TAP 151016C00045000 C 10/16/15 45.0 24.30 26.00
TAP 151016C00047500 C 10/16/15 47.5 21.00 24.40
TAP 151016C00050000 C 10/16/15 50.0 18.50 21.90
TAP 151016C00055000 C 10/16/15 55.0 13.80 17.10
TAP 151016C00060000 C 10/16/15 60.0 10.60 10.90
TAP 151016C00062500 C 10/16/15 62.5 8.60 8.90
TAP 151016C00065000 C 10/16/15 65.0 6.80 7.10
TAP 151016C00067500 C 10/16/15 67.5 5.20 5.60
TAP 151016C00070000 C 10/16/15 70.0 4.00 4.30
TAP 151016C00072500 C 10/16/15 72.5 3.00 3.30
TAP 151016C00075000 C 10/16/15 75.0 2.20 2.45
TAP 151016C00077500 C 10/16/15 77.5 1.60 1.85
TAP 151016C00080000 C 10/16/15 80.0 1.15 1.35
TAP 151016C00082500 C 10/16/15 82.5 0.90 1.05
TAP 151016C00085000 C 10/16/15 85.0 0.60 0.75
TAP 151016C00090000 C 10/16/15 90.0 0.30 0.45
TAP 151016C00095000 C 10/16/15 95.0 0.10 0.30
TAP 151016C00100000 C 10/16/15 100.0 0.05 0.25
TAP 151016C00105000 C 10/16/15 105.0 0.00 0.25
TAP 151016C00110000 C 10/16/15 110.0 0.00 0.30
TAP 151016C00115000 C 10/16/15 115.0 0.00 0.25
TAP 151016P00045000 P 10/16/15 45.0 0.00 0.15
TAP 151016P00047500 P 10/16/15 47.5 0.05 0.20
TAP 151016P00050000 P 10/16/15 50.0 0.05 0.25
TAP 151016P00055000 P 10/16/15 55.0 0.20 0.40
TAP 151016P00060000 P 10/16/15 60.0 0.80 0.95
TAP 151016P00062500 P 10/16/15 62.5 1.30 1.50
TAP 151016P00065000 P 10/16/15 65.0 2.05 2.25
TAP 151016P00067500 P 10/16/15 67.5 3.00 3.30
TAP 151016P00070000 P 10/16/15 70.0 4.20 4.50
TAP 151016P00072500 P 10/16/15 72.5 5.70 6.00
TAP 151016P00075000 P 10/16/15 75.0 7.40 7.80
TAP 151016P00077500 P 10/16/15 77.5 9.30 9.70
TAP 151016P00080000 P 10/16/15 80.0 11.30 11.70
TAP 151016P00082500 P 10/16/15 82.5 13.50 13.90
TAP 151016P00085000 P 10/16/15 85.0 15.80 16.10
TAP 151016P00090000 P 10/16/15 90.0 20.40 21.20
TAP 151016P00095000 P 10/16/15 95.0 24.40 26.70
TAP 151016P00100000 P 10/16/15 100.0 28.70 32.00
TAP 151016P00105000 P 10/16/15 105.0 33.70 37.00
TAP 151016P00110000 P 10/16/15 110.0 38.60 41.90
TAP 151016P00115000 P 10/16/15 115.0 43.60 47.00
TAP 160115C00025000 C 01/15/16 25.0 43.00 45.40
TAP 160115C00030000 C 01/15/16 30.0 38.00 40.40
TAP 160115C00035000 C 01/15/16 35.0 33.10 35.40
TAP 160115C00037500 C 01/15/16 37.5 31.40 32.90
TAP 160115C00040000 C 01/15/16 40.0 29.40 30.40
TAP 160115C00042500 C 01/15/16 42.5 26.90 28.30
TAP 160115C00045000 C 01/15/16 45.0 24.20 26.20
TAP 160115C00047500 C 01/15/16 47.5 20.60 24.60
TAP 160115C00050000 C 01/15/16 50.0 19.40 21.20
TAP 160115C00052500 C 01/15/16 52.5 17.50 18.10
TAP 160115C00055000 C 01/15/16 55.0 15.20 15.80
TAP 160115C00057500 C 01/15/16 57.5 13.30 13.70
TAP 160115C00060000 C 01/15/16 60.0 11.30 11.70
TAP 160115C00062500 C 01/15/16 62.5 9.50 9.90
TAP 160115C00065000 C 01/15/16 65.0 7.90 8.20
TAP 160115C00067500 C 01/15/16 67.5 6.50 6.80
TAP 160115C00070000 C 01/15/16 70.0 5.30 5.60
TAP 160115C00072500 C 01/15/16 72.5 4.20 4.50
TAP 160115C00075000 C 01/15/16 75.0 3.30 3.70
TAP 160115C00077500 C 01/15/16 77.5 2.60 2.90
TAP 160115C00080000 C 01/15/16 80.0 2.10 2.25
TAP 160115C00082500 C 01/15/16 82.5 1.55 1.80
TAP 160115C00085000 C 01/15/16 85.0 1.15 1.45
TAP 160115C00087500 C 01/15/16 87.5 0.85 1.15
TAP 160115C00090000 C 01/15/16 90.0 0.60 0.85
TAP 160115C00095000 C 01/15/16 95.0 0.30 0.50
TAP 160115C00100000 C 01/15/16 100.0 0.15 0.35
TAP 160115C00105000 C 01/15/16 105.0 0.10 0.25
TAP 160115C00110000 C 01/15/16 110.0 0.05 0.25
TAP 160115C00115000 C 01/15/16 115.0 0.00 0.20
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.10
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.05
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.05
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.05
TAP 160115P00040000 P 01/15/16 40.0 0.00 0.20
TAP 160115P00042500 P 01/15/16 42.5 0.05 0.25
TAP 160115P00045000 P 01/15/16 45.0 0.10 0.25
TAP 160115P00047500 P 01/15/16 47.5 0.15 0.35
TAP 160115P00050000 P 01/15/16 50.0 0.25 0.50
TAP 160115P00052500 P 01/15/16 52.5 0.45 0.65
TAP 160115P00055000 P 01/15/16 55.0 0.75 1.05
TAP 160115P00057500 P 01/15/16 57.5 1.10 1.40
TAP 160115P00060000 P 01/15/16 60.0 1.70 2.00
TAP 160115P00062500 P 01/15/16 62.5 2.45 2.75
TAP 160115P00065000 P 01/15/16 65.0 3.30 3.70
TAP 160115P00067500 P 01/15/16 67.5 4.40 4.80
TAP 160115P00070000 P 01/15/16 70.0 5.70 6.10
TAP 160115P00072500 P 01/15/16 72.5 7.20 7.60
TAP 160115P00075000 P 01/15/16 75.0 8.80 9.20
TAP 160115P00077500 P 01/15/16 77.5 10.40 11.00
TAP 160115P00080000 P 01/15/16 80.0 12.40 12.90
TAP 160115P00082500 P 01/15/16 82.5 14.50 14.90
TAP 160115P00085000 P 01/15/16 85.0 16.60 17.00
TAP 160115P00087500 P 01/15/16 87.5 18.80 19.20
TAP 160115P00090000 P 01/15/16 90.0 21.10 21.50
TAP 160115P00095000 P 01/15/16 95.0 25.70 26.50
TAP 160115P00100000 P 01/15/16 100.0 29.40 31.80
TAP 160115P00105000 P 01/15/16 105.0 33.70 37.80
TAP 160115P00110000 P 01/15/16 110.0 38.70 42.70
TAP 160115P00115000 P 01/15/16 115.0 43.50 47.60
TAP 170120C00037500 C 01/20/17 37.5 31.80 33.80
TAP 170120C00040000 C 01/20/17 40.0 28.40 32.10
TAP 170120C00042500 C 01/20/17 42.5 25.50 29.80
TAP 170120C00045000 C 01/20/17 45.0 23.30 27.40
TAP 170120C00047500 C 01/20/17 47.5 22.30 23.60
TAP 170120C00050000 C 01/20/17 50.0 20.30 21.50
TAP 170120C00055000 C 01/20/17 55.0 16.50 17.20
TAP 170120C00060000 C 01/20/17 60.0 13.10 13.90
TAP 170120C00062500 C 01/20/17 62.5 11.60 12.50
TAP 170120C00065000 C 01/20/17 65.0 10.30 11.10
TAP 170120C00067500 C 01/20/17 67.5 9.00 9.60
TAP 170120C00070000 C 01/20/17 70.0 7.90 8.50
TAP 170120C00072500 C 01/20/17 72.5 6.90 7.50
TAP 170120C00075000 C 01/20/17 75.0 6.00 6.60
TAP 170120C00077500 C 01/20/17 77.5 5.20 5.80
TAP 170120C00080000 C 01/20/17 80.0 4.40 5.00
TAP 170120C00082500 C 01/20/17 82.5 3.80 4.40
TAP 170120C00085000 C 01/20/17 85.0 3.20 3.80
TAP 170120C00087500 C 01/20/17 87.5 2.75 3.30
TAP 170120C00090000 C 01/20/17 90.0 2.30 2.85
TAP 170120C00095000 C 01/20/17 95.0 1.65 2.15
TAP 170120C00100000 C 01/20/17 100.0 1.15 1.60
TAP 170120C00105000 C 01/20/17 105.0 0.75 1.20
TAP 170120C00110000 C 01/20/17 110.0 0.45 0.90
TAP 170120C00115000 C 01/20/17 115.0 0.25 0.70
TAP 170120P00037500 P 01/20/17 37.5 0.05 0.45
TAP 170120P00040000 P 01/20/17 40.0 0.20 0.60
TAP 170120P00042500 P 01/20/17 42.5 0.40 0.80
TAP 170120P00045000 P 01/20/17 45.0 0.65 1.10
TAP 170120P00047500 P 01/20/17 47.5 1.05 1.45
TAP 170120P00050000 P 01/20/17 50.0 1.45 1.90
TAP 170120P00055000 P 01/20/17 55.0 2.55 3.20
TAP 170120P00060000 P 01/20/17 60.0 4.20 4.90
TAP 170120P00062500 P 01/20/17 62.5 5.30 5.90
TAP 170120P00065000 P 01/20/17 65.0 6.40 7.00
TAP 170120P00067500 P 01/20/17 67.5 7.70 8.30
TAP 170120P00070000 P 01/20/17 70.0 9.00 9.60
TAP 170120P00072500 P 01/20/17 72.5 10.50 11.10
TAP 170120P00075000 P 01/20/17 75.0 12.10 12.70
TAP 170120P00077500 P 01/20/17 77.5 13.70 14.30
TAP 170120P00080000 P 01/20/17 80.0 15.50 16.10
TAP 170120P00082500 P 01/20/17 82.5 17.30 17.90
TAP 170120P00085000 P 01/20/17 85.0 19.20 19.80
TAP 170120P00087500 P 01/20/17 87.5 21.20 21.80
TAP 170120P00090000 P 01/20/17 90.0 23.20 23.80
TAP 170120P00095000 P 01/20/17 95.0 27.50 28.10
TAP 170120P00100000 P 01/20/17 100.0 31.90 32.50
TAP 170120P00105000 P 01/20/17 105.0 36.20 37.00
TAP 170120P00110000 P 01/20/17 110.0 40.80 42.70
TAP 170120P00115000 P 01/20/17 115.0 45.60 47.50

OPRA data is delayed 15 minutes.