Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Molson Coors Brewing Company (TAP)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 130622C00032500 C 06/22/13 32.5 20.20 20.60
TAP 130622C00035000 C 06/22/13 35.0 17.60 18.10
TAP 130622C00037500 C 06/22/13 37.5 15.10 15.60
TAP 130622C00040000 C 06/22/13 40.0 12.70 13.10
TAP 130622C00042500 C 06/22/13 42.5 10.20 10.60
TAP 130622C00045000 C 06/22/13 45.0 7.80 8.10
TAP 130622C00047500 C 06/22/13 47.5 5.50 5.70
TAP 130622C00050000 C 06/22/13 50.0 3.40 3.60
TAP 130622C00052500 C 06/22/13 52.5 1.85 1.95
TAP 130622C00055000 C 06/22/13 55.0 0.85 0.95
TAP 130622C00057500 C 06/22/13 57.5 0.45 0.50
TAP 130622C00060000 C 06/22/13 60.0 0.20 0.25
TAP 130622C00062500 C 06/22/13 62.5 0.10 0.20
TAP 130622C00065000 C 06/22/13 65.0 0.00 0.10
TAP 130622P00032500 P 06/22/13 32.5 0.00 0.05
TAP 130622P00035000 P 06/22/13 35.0 0.00 0.05
TAP 130622P00037500 P 06/22/13 37.5 0.00 0.05
TAP 130622P00040000 P 06/22/13 40.0 0.00 0.05
TAP 130622P00042500 P 06/22/13 42.5 0.05 0.10
TAP 130622P00045000 P 06/22/13 45.0 0.15 0.20
TAP 130622P00047500 P 06/22/13 47.5 0.30 0.40
TAP 130622P00050000 P 06/22/13 50.0 0.80 0.90
TAP 130622P00052500 P 06/22/13 52.5 1.70 1.85
TAP 130622P00055000 P 06/22/13 55.0 3.20 3.40
TAP 130622P00057500 P 06/22/13 57.5 5.20 5.50
TAP 130622P00060000 P 06/22/13 60.0 7.50 7.80
TAP 130622P00062500 P 06/22/13 62.5 9.80 10.20
TAP 130622P00065000 P 06/22/13 65.0 12.30 12.70
TAP 130720C00020000 C 07/20/13 20.0 32.70 33.10
TAP 130720C00022500 C 07/20/13 22.5 30.20 30.60
TAP 130720C00025000 C 07/20/13 25.0 27.70 28.10
TAP 130720C00030000 C 07/20/13 30.0 22.70 23.10
TAP 130720C00035000 C 07/20/13 35.0 17.70 18.10
TAP 130720C00040000 C 07/20/13 40.0 12.70 13.20
TAP 130720C00042500 C 07/20/13 42.5 10.30 10.70
TAP 130720C00045000 C 07/20/13 45.0 8.10 8.20
TAP 130720C00047500 C 07/20/13 47.5 5.80 6.00
TAP 130720C00050000 C 07/20/13 50.0 4.00 4.20
TAP 130720C00052500 C 07/20/13 52.5 2.50 2.55
TAP 130720C00055000 C 07/20/13 55.0 1.45 1.50
TAP 130720C00057500 C 07/20/13 57.5 0.80 0.90
TAP 130720C00060000 C 07/20/13 60.0 0.40 0.50
TAP 130720C00065000 C 07/20/13 65.0 0.10 0.25
TAP 130720C00070000 C 07/20/13 70.0 0.00 0.15
TAP 130720C00075000 C 07/20/13 75.0 0.00 0.10
TAP 130720P00020000 P 07/20/13 20.0 0.00 0.05
TAP 130720P00022500 P 07/20/13 22.5 0.00 0.05
TAP 130720P00025000 P 07/20/13 25.0 0.00 0.05
TAP 130720P00030000 P 07/20/13 30.0 0.00 0.05
TAP 130720P00035000 P 07/20/13 35.0 0.00 0.10
TAP 130720P00040000 P 07/20/13 40.0 0.10 0.20
TAP 130720P00042500 P 07/20/13 42.5 0.20 0.30
TAP 130720P00045000 P 07/20/13 45.0 0.40 0.50
TAP 130720P00047500 P 07/20/13 47.5 0.75 0.85
TAP 130720P00050000 P 07/20/13 50.0 1.35 1.45
TAP 130720P00052500 P 07/20/13 52.5 2.40 2.50
TAP 130720P00055000 P 07/20/13 55.0 3.80 4.00
TAP 130720P00057500 P 07/20/13 57.5 5.60 5.90
TAP 130720P00060000 P 07/20/13 60.0 7.70 8.00
TAP 130720P00065000 P 07/20/13 65.0 12.40 12.70
TAP 130720P00070000 P 07/20/13 70.0 17.20 17.70
TAP 130720P00075000 P 07/20/13 75.0 22.20 22.60
TAP 131019C00022500 C 10/19/13 22.5 30.10 30.70
TAP 131019C00025000 C 10/19/13 25.0 27.60 28.20
TAP 131019C00030000 C 10/19/13 30.0 22.60 23.20
TAP 131019C00035000 C 10/19/13 35.0 17.70 18.10
TAP 131019C00040000 C 10/19/13 40.0 12.80 13.20
TAP 131019C00042500 C 10/19/13 42.5 10.60 10.90
TAP 131019C00045000 C 10/19/13 45.0 8.50 8.70
TAP 131019C00047500 C 10/19/13 47.5 6.40 6.90
TAP 131019C00050000 C 10/19/13 50.0 4.90 5.10
TAP 131019C00052500 C 10/19/13 52.5 3.50 3.70
TAP 131019C00055000 C 10/19/13 55.0 2.45 2.60
TAP 131019C00057500 C 10/19/13 57.5 1.65 1.80
TAP 131019C00060000 C 10/19/13 60.0 1.10 1.20
TAP 131019C00065000 C 10/19/13 65.0 0.45 0.55
TAP 131019C00070000 C 10/19/13 70.0 0.20 0.30
TAP 131019C00075000 C 10/19/13 75.0 0.05 0.25
TAP 131019P00022500 P 10/19/13 22.5 0.00 0.10
TAP 131019P00025000 P 10/19/13 25.0 0.00 0.15
TAP 131019P00030000 P 10/19/13 30.0 0.05 0.20
TAP 131019P00035000 P 10/19/13 35.0 0.15 0.25
TAP 131019P00040000 P 10/19/13 40.0 0.45 0.50
TAP 131019P00042500 P 10/19/13 42.5 0.70 0.80
TAP 131019P00045000 P 10/19/13 45.0 1.10 1.20
TAP 131019P00047500 P 10/19/13 47.5 1.70 1.80
TAP 131019P00050000 P 10/19/13 50.0 2.55 2.65
TAP 131019P00052500 P 10/19/13 52.5 3.70 3.80
TAP 131019P00055000 P 10/19/13 55.0 5.10 5.30
TAP 131019P00057500 P 10/19/13 57.5 6.80 7.00
TAP 131019P00060000 P 10/19/13 60.0 8.60 9.00
TAP 131019P00065000 P 10/19/13 65.0 13.00 13.40
TAP 131019P00070000 P 10/19/13 70.0 17.70 18.10
TAP 131019P00075000 P 10/19/13 75.0 22.60 23.00
TAP 140118C00022500 C 01/18/14 22.5 30.10 30.70
TAP 140118C00025000 C 01/18/14 25.0 27.60 28.20
TAP 140118C00030000 C 01/18/14 30.0 22.60 23.10
TAP 140118C00035000 C 01/18/14 35.0 17.70 18.20
TAP 140118C00037500 C 01/18/14 37.5 15.40 15.70
TAP 140118C00040000 C 01/18/14 40.0 13.00 13.40
TAP 140118C00042500 C 01/18/14 42.5 10.90 11.20
TAP 140118C00045000 C 01/18/14 45.0 8.90 9.20
TAP 140118C00047500 C 01/18/14 47.5 7.10 7.40
TAP 140118C00050000 C 01/18/14 50.0 5.50 5.80
TAP 140118C00052500 C 01/18/14 52.5 4.20 4.40
TAP 140118C00055000 C 01/18/14 55.0 3.10 3.30
TAP 140118C00057500 C 01/18/14 57.5 2.25 2.35
TAP 140118C00060000 C 01/18/14 60.0 1.55 1.75
TAP 140118C00062500 C 01/18/14 62.5 1.10 1.25
TAP 140118C00065000 C 01/18/14 65.0 0.75 0.90
TAP 140118C00070000 C 01/18/14 70.0 0.35 0.50
TAP 140118C00075000 C 01/18/14 75.0 0.15 0.35
TAP 140118P00022500 P 01/18/14 22.5 0.00 0.15
TAP 140118P00025000 P 01/18/14 25.0 0.05 0.20
TAP 140118P00030000 P 01/18/14 30.0 0.10 0.25
TAP 140118P00035000 P 01/18/14 35.0 0.35 0.50
TAP 140118P00037500 P 01/18/14 37.5 0.55 0.70
TAP 140118P00040000 P 01/18/14 40.0 0.80 0.95
TAP 140118P00042500 P 01/18/14 42.5 1.20 1.35
TAP 140118P00045000 P 01/18/14 45.0 1.75 1.90
TAP 140118P00047500 P 01/18/14 47.5 2.45 2.60
TAP 140118P00050000 P 01/18/14 50.0 3.40 3.60
TAP 140118P00052500 P 01/18/14 52.5 4.50 4.80
TAP 140118P00055000 P 01/18/14 55.0 5.90 6.20
TAP 140118P00057500 P 01/18/14 57.5 7.60 7.80
TAP 140118P00060000 P 01/18/14 60.0 9.40 9.70
TAP 140118P00062500 P 01/18/14 62.5 11.50 11.70
TAP 140118P00065000 P 01/18/14 65.0 13.60 13.90
TAP 140118P00070000 P 01/18/14 70.0 18.20 18.40
TAP 140118P00075000 P 01/18/14 75.0 22.80 23.30
TAP 150117C00022500 C 01/17/15 22.5 29.90 30.90
TAP 150117C00025000 C 01/17/15 25.0 27.40 28.40
TAP 150117C00030000 C 01/17/15 30.0 22.30 23.40
TAP 150117C00035000 C 01/17/15 35.0 17.90 18.30
TAP 150117C00040000 C 01/17/15 40.0 13.90 14.20
TAP 150117C00042500 C 01/17/15 42.5 11.90 12.30
TAP 150117C00045000 C 01/17/15 45.0 10.20 10.70
TAP 150117C00047500 C 01/17/15 47.5 8.70 9.10
TAP 150117C00050000 C 01/17/15 50.0 7.30 7.80
TAP 150117C00052500 C 01/17/15 52.5 6.20 6.60
TAP 150117C00055000 C 01/17/15 55.0 5.10 5.50
TAP 150117C00057500 C 01/17/15 57.5 3.90 4.90
TAP 150117C00060000 C 01/17/15 60.0 3.20 4.10
TAP 150117C00065000 C 01/17/15 65.0 1.95 2.90
TAP 150117C00070000 C 01/17/15 70.0 1.50 1.90
TAP 150117C00075000 C 01/17/15 75.0 0.95 1.30
TAP 150117P00022500 P 01/17/15 22.5 0.20 0.45
TAP 150117P00025000 P 01/17/15 25.0 0.30 0.50
TAP 150117P00030000 P 01/17/15 30.0 0.70 0.90
TAP 150117P00035000 P 01/17/15 35.0 1.40 1.60
TAP 150117P00040000 P 01/17/15 40.0 2.45 2.75
TAP 150117P00042500 P 01/17/15 42.5 3.10 3.50
TAP 150117P00045000 P 01/17/15 45.0 4.10 4.40
TAP 150117P00047500 P 01/17/15 47.5 5.10 5.40
TAP 150117P00050000 P 01/17/15 50.0 6.20 6.60
TAP 150117P00052500 P 01/17/15 52.5 7.60 7.90
TAP 150117P00055000 P 01/17/15 55.0 9.00 9.40
TAP 150117P00057500 P 01/17/15 57.5 10.60 10.90
TAP 150117P00060000 P 01/17/15 60.0 12.10 13.00
TAP 150117P00065000 P 01/17/15 65.0 15.90 16.80
TAP 150117P00070000 P 01/17/15 70.0 20.10 21.00
TAP 150117P00075000 P 01/17/15 75.0 24.50 25.40