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 (2014-10-24)Premium Content

Molson Coors Brewing Company (TAP)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 141220C00047500 C 12/20/14 47.5 28.10 30.50
TAP 141220C00050000 C 12/20/14 50.0 26.00 27.00
TAP 141220C00055000 C 12/20/14 55.0 21.00 22.00
TAP 141220C00060000 C 12/20/14 60.0 16.10 16.90
TAP 141220C00062500 C 12/20/14 62.5 13.60 14.50
TAP 141220C00065000 C 12/20/14 65.0 11.20 12.00
TAP 141220C00067500 C 12/20/14 67.5 8.30 9.40
TAP 141220C00070000 C 12/20/14 70.0 6.50 6.90
TAP 141220C00072500 C 12/20/14 72.5 4.40 4.80
TAP 141220C00075000 C 12/20/14 75.0 2.60 3.00
TAP 141220C00077500 C 12/20/14 77.5 1.35 1.55
TAP 141220C00080000 C 12/20/14 80.0 0.65 0.95
TAP 141220C00082500 C 12/20/14 82.5 0.25 0.50
TAP 141220C00085000 C 12/20/14 85.0 0.05 0.25
TAP 141220C00090000 C 12/20/14 90.0 0.00 0.20
TAP 141220C00095000 C 12/20/14 95.0 0.00 0.15
TAP 141220C00100000 C 12/20/14 100.0 0.00 0.15
TAP 141220P00047500 P 12/20/14 47.5 0.00 0.05
TAP 141220P00050000 P 12/20/14 50.0 0.00 0.05
TAP 141220P00055000 P 12/20/14 55.0 0.00 0.10
TAP 141220P00060000 P 12/20/14 60.0 0.00 0.15
TAP 141220P00062500 P 12/20/14 62.5 0.00 0.20
TAP 141220P00065000 P 12/20/14 65.0 0.00 0.25
TAP 141220P00067500 P 12/20/14 67.5 0.00 0.25
TAP 141220P00070000 P 12/20/14 70.0 0.15 0.40
TAP 141220P00072500 P 12/20/14 72.5 0.60 0.70
TAP 141220P00075000 P 12/20/14 75.0 1.25 1.50
TAP 141220P00077500 P 12/20/14 77.5 2.40 2.65
TAP 141220P00080000 P 12/20/14 80.0 4.10 4.60
TAP 141220P00082500 P 12/20/14 82.5 6.20 6.70
TAP 141220P00085000 P 12/20/14 85.0 8.50 9.00
TAP 141220P00090000 P 12/20/14 90.0 13.20 14.00
TAP 141220P00095000 P 12/20/14 95.0 17.30 20.30
TAP 141220P00100000 P 12/20/14 100.0 22.80 24.10
TAP 150117C00022500 C 01/17/15 22.5 51.70 56.30
TAP 150117C00025000 C 01/17/15 25.0 49.20 53.80
TAP 150117C00027500 C 01/17/15 27.5 46.70 51.10
TAP 150117C00030000 C 01/17/15 30.0 44.20 48.60
TAP 150117C00032500 C 01/17/15 32.5 41.70 46.30
TAP 150117C00035000 C 01/17/15 35.0 39.20 43.80
TAP 150117C00037500 C 01/17/15 37.5 36.70 41.30
TAP 150117C00040000 C 01/17/15 40.0 34.30 38.80
TAP 150117C00042500 C 01/17/15 42.5 31.80 36.10
TAP 150117C00045000 C 01/17/15 45.0 29.40 33.80
TAP 150117C00047500 C 01/17/15 47.5 26.70 31.20
TAP 150117C00050000 C 01/17/15 50.0 24.60 28.70
TAP 150117C00052500 C 01/17/15 52.5 23.50 25.30
TAP 150117C00055000 C 01/17/15 55.0 21.00 22.90
TAP 150117C00057500 C 01/17/15 57.5 18.70 20.30
TAP 150117C00060000 C 01/17/15 60.0 15.90 17.80
TAP 150117C00062500 C 01/17/15 62.5 13.70 15.40
TAP 150117C00065000 C 01/17/15 65.0 11.50 12.10
TAP 150117C00067500 C 01/17/15 67.5 9.20 9.80
TAP 150117C00070000 C 01/17/15 70.0 7.10 7.60
TAP 150117C00072500 C 01/17/15 72.5 5.30 5.70
TAP 150117C00075000 C 01/17/15 75.0 3.70 4.10
TAP 150117C00077500 C 01/17/15 77.5 2.55 2.85
TAP 150117C00080000 C 01/17/15 80.0 1.60 1.90
TAP 150117C00082500 C 01/17/15 82.5 1.00 1.25
TAP 150117C00085000 C 01/17/15 85.0 0.55 0.95
TAP 150117C00090000 C 01/17/15 90.0 0.15 0.55
TAP 150117C00095000 C 01/17/15 95.0 0.00 0.35
TAP 150117C00100000 C 01/17/15 100.0 0.00 0.25
TAP 150117C00105000 C 01/17/15 105.0 0.00 0.25
TAP 150117C00110000 C 01/17/15 110.0 0.00 0.20
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 0.05
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.05
TAP 150117P00040000 P 01/17/15 40.0 0.00 0.05
TAP 150117P00042500 P 01/17/15 42.5 0.00 0.10
TAP 150117P00045000 P 01/17/15 45.0 0.00 0.10
TAP 150117P00047500 P 01/17/15 47.5 0.00 0.10
TAP 150117P00050000 P 01/17/15 50.0 0.00 0.15
TAP 150117P00052500 P 01/17/15 52.5 0.00 0.20
TAP 150117P00055000 P 01/17/15 55.0 0.00 0.25
TAP 150117P00057500 P 01/17/15 57.5 0.00 0.25
TAP 150117P00060000 P 01/17/15 60.0 0.00 0.35
TAP 150117P00062500 P 01/17/15 62.5 0.05 0.40
TAP 150117P00065000 P 01/17/15 65.0 0.25 0.40
TAP 150117P00067500 P 01/17/15 67.5 0.35 0.70
TAP 150117P00070000 P 01/17/15 70.0 0.75 1.15
TAP 150117P00072500 P 01/17/15 72.5 1.35 1.70
TAP 150117P00075000 P 01/17/15 75.0 2.25 2.60
TAP 150117P00077500 P 01/17/15 77.5 3.50 3.90
TAP 150117P00080000 P 01/17/15 80.0 5.10 5.60
TAP 150117P00082500 P 01/17/15 82.5 6.90 7.50
TAP 150117P00085000 P 01/17/15 85.0 9.10 9.60
TAP 150117P00090000 P 01/17/15 90.0 13.60 14.10
TAP 150117P00095000 P 01/17/15 95.0 17.50 19.20
TAP 150117P00100000 P 01/17/15 100.0 22.40 24.20
TAP 150117P00105000 P 01/17/15 105.0 27.40 29.20
TAP 150117P00110000 P 01/17/15 110.0 32.90 34.10
TAP 150417C00037500 C 04/17/15 37.5 37.70 40.80
TAP 150417C00040000 C 04/17/15 40.0 34.50 38.80
TAP 150417C00042500 C 04/17/15 42.5 33.50 35.50
TAP 150417C00045000 C 04/17/15 45.0 31.00 32.80
TAP 150417C00047500 C 04/17/15 47.5 28.60 30.40
TAP 150417C00050000 C 04/17/15 50.0 26.20 27.90
TAP 150417C00055000 C 04/17/15 55.0 21.30 23.20
TAP 150417C00060000 C 04/17/15 60.0 16.70 17.40
TAP 150417C00062500 C 04/17/15 62.5 14.40 15.20
TAP 150417C00065000 C 04/17/15 65.0 12.40 13.00
TAP 150417C00067500 C 04/17/15 67.5 10.40 11.10
TAP 150417C00070000 C 04/17/15 70.0 8.60 9.20
TAP 150417C00072500 C 04/17/15 72.5 7.00 7.60
TAP 150417C00075000 C 04/17/15 75.0 5.60 6.00
TAP 150417C00077500 C 04/17/15 77.5 4.50 4.80
TAP 150417C00080000 C 04/17/15 80.0 3.50 3.80
TAP 150417C00082500 C 04/17/15 82.5 2.70 3.00
TAP 150417C00085000 C 04/17/15 85.0 2.05 2.45
TAP 150417C00090000 C 04/17/15 90.0 1.15 1.50
TAP 150417C00095000 C 04/17/15 95.0 0.60 0.80
TAP 150417C00100000 C 04/17/15 100.0 0.30 0.55
TAP 150417C00105000 C 04/17/15 105.0 0.15 0.40
TAP 150417C00110000 C 04/17/15 110.0 0.05 0.30
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.20
TAP 150417P00040000 P 04/17/15 40.0 0.00 0.25
TAP 150417P00042500 P 04/17/15 42.5 0.00 0.25
TAP 150417P00045000 P 04/17/15 45.0 0.00 0.25
TAP 150417P00047500 P 04/17/15 47.5 0.00 0.25
TAP 150417P00050000 P 04/17/15 50.0 0.00 0.25
TAP 150417P00055000 P 04/17/15 55.0 0.20 0.45
TAP 150417P00060000 P 04/17/15 60.0 0.55 0.80
TAP 150417P00062500 P 04/17/15 62.5 0.85 1.10
TAP 150417P00065000 P 04/17/15 65.0 1.25 1.60
TAP 150417P00067500 P 04/17/15 67.5 1.80 2.05
TAP 150417P00070000 P 04/17/15 70.0 2.45 2.75
TAP 150417P00072500 P 04/17/15 72.5 3.40 3.70
TAP 150417P00075000 P 04/17/15 75.0 4.50 4.80
TAP 150417P00077500 P 04/17/15 77.5 5.70 6.10
TAP 150417P00080000 P 04/17/15 80.0 7.20 7.60
TAP 150417P00082500 P 04/17/15 82.5 8.90 9.40
TAP 150417P00085000 P 04/17/15 85.0 10.70 11.30
TAP 150417P00090000 P 04/17/15 90.0 14.80 15.50
TAP 150417P00095000 P 04/17/15 95.0 19.30 20.00
TAP 150417P00100000 P 04/17/15 100.0 24.00 24.70
TAP 150417P00105000 P 04/17/15 105.0 28.00 29.70
TAP 150417P00110000 P 04/17/15 110.0 33.40 34.40
TAP 150717C00045000 C 07/17/15 45.0 31.10 33.00
TAP 150717C00047500 C 07/17/15 47.5 28.50 30.70
TAP 150717C00050000 C 07/17/15 50.0 26.10 28.30
TAP 150717C00055000 C 07/17/15 55.0 21.30 23.20
TAP 150717C00060000 C 07/17/15 60.0 17.10 17.80
TAP 150717C00065000 C 07/17/15 65.0 12.90 13.80
TAP 150717C00067500 C 07/17/15 67.5 11.20 12.00
TAP 150717C00070000 C 07/17/15 70.0 9.40 10.20
TAP 150717C00072500 C 07/17/15 72.5 8.00 8.60
TAP 150717C00075000 C 07/17/15 75.0 6.70 7.30
TAP 150717C00077500 C 07/17/15 77.5 5.50 6.10
TAP 150717C00080000 C 07/17/15 80.0 4.40 5.00
TAP 150717C00082500 C 07/17/15 82.5 3.50 4.10
TAP 150717C00085000 C 07/17/15 85.0 2.75 3.40
TAP 150717C00090000 C 07/17/15 90.0 1.80 2.45
TAP 150717C00095000 C 07/17/15 95.0 1.05 1.70
TAP 150717C00100000 C 07/17/15 100.0 0.55 1.25
TAP 150717C00105000 C 07/17/15 105.0 0.30 0.95
TAP 150717C00110000 C 07/17/15 110.0 0.15 0.75
TAP 150717P00045000 P 07/17/15 45.0 0.05 0.55
TAP 150717P00047500 P 07/17/15 47.5 0.15 0.60
TAP 150717P00050000 P 07/17/15 50.0 0.20 0.70
TAP 150717P00055000 P 07/17/15 55.0 0.55 1.05
TAP 150717P00060000 P 07/17/15 60.0 1.10 1.60
TAP 150717P00065000 P 07/17/15 65.0 2.00 2.70
TAP 150717P00067500 P 07/17/15 67.5 2.80 3.40
TAP 150717P00070000 P 07/17/15 70.0 3.50 4.20
TAP 150717P00072500 P 07/17/15 72.5 4.50 5.10
TAP 150717P00075000 P 07/17/15 75.0 5.70 6.30
TAP 150717P00077500 P 07/17/15 77.5 7.00 7.60
TAP 150717P00080000 P 07/17/15 80.0 8.50 9.10
TAP 150717P00082500 P 07/17/15 82.5 10.10 10.90
TAP 150717P00085000 P 07/17/15 85.0 11.80 12.60
TAP 150717P00090000 P 07/17/15 90.0 15.70 16.40
TAP 150717P00095000 P 07/17/15 95.0 20.00 21.00
TAP 150717P00100000 P 07/17/15 100.0 24.60 25.60
TAP 150717P00105000 P 07/17/15 105.0 29.30 30.30
TAP 150717P00110000 P 07/17/15 110.0 33.10 35.10
TAP 160115C00025000 C 01/15/16 25.0 49.10 53.90
TAP 160115C00030000 C 01/15/16 30.0 44.30 48.80
TAP 160115C00035000 C 01/15/16 35.0 39.40 43.90
TAP 160115C00037500 C 01/15/16 37.5 36.90 41.40
TAP 160115C00040000 C 01/15/16 40.0 35.00 38.90
TAP 160115C00042500 C 01/15/16 42.5 31.80 36.30
TAP 160115C00045000 C 01/15/16 45.0 30.00 33.70
TAP 160115C00047500 C 01/15/16 47.5 27.80 31.50
TAP 160115C00050000 C 01/15/16 50.0 25.40 29.10
TAP 160115C00052500 C 01/15/16 52.5 22.70 26.30
TAP 160115C00055000 C 01/15/16 55.0 21.20 23.80
TAP 160115C00057500 C 01/15/16 57.5 19.10 22.30
TAP 160115C00060000 C 01/15/16 60.0 17.00 20.20
TAP 160115C00062500 C 01/15/16 62.5 15.70 18.30
TAP 160115C00065000 C 01/15/16 65.0 13.90 16.40
TAP 160115C00067500 C 01/15/16 67.5 11.50 14.70
TAP 160115C00070000 C 01/15/16 70.0 10.70 13.10
TAP 160115C00072500 C 01/15/16 72.5 9.10 11.10
TAP 160115C00075000 C 01/15/16 75.0 7.80 9.80
TAP 160115C00077500 C 01/15/16 77.5 6.90 8.60
TAP 160115C00080000 C 01/15/16 80.0 5.90 7.50
TAP 160115C00082500 C 01/15/16 82.5 4.80 6.20
TAP 160115C00085000 C 01/15/16 85.0 4.20 5.60
TAP 160115C00090000 C 01/15/16 90.0 2.80 4.30
TAP 160115C00095000 C 01/15/16 95.0 2.00 3.50
TAP 160115C00100000 C 01/15/16 100.0 1.30 2.00
TAP 160115C00105000 C 01/15/16 105.0 0.85 1.75
TAP 160115C00110000 C 01/15/16 110.0 0.50 1.45
TAP 160115C00115000 C 01/15/16 115.0 0.25 1.25
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.65
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.95
TAP 160115P00035000 P 01/15/16 35.0 0.00 1.00
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.45
TAP 160115P00040000 P 01/15/16 40.0 0.05 1.00
TAP 160115P00042500 P 01/15/16 42.5 0.15 1.00
TAP 160115P00045000 P 01/15/16 45.0 0.15 1.15
TAP 160115P00047500 P 01/15/16 47.5 0.45 1.30
TAP 160115P00050000 P 01/15/16 50.0 0.60 1.50
TAP 160115P00052500 P 01/15/16 52.5 0.85 1.80
TAP 160115P00055000 P 01/15/16 55.0 1.20 1.70
TAP 160115P00057500 P 01/15/16 57.5 1.60 2.50
TAP 160115P00060000 P 01/15/16 60.0 2.10 3.60
TAP 160115P00062500 P 01/15/16 62.5 2.65 3.90
TAP 160115P00065000 P 01/15/16 65.0 3.40 4.60
TAP 160115P00067500 P 01/15/16 67.5 4.10 5.40
TAP 160115P00070000 P 01/15/16 70.0 5.00 6.40
TAP 160115P00072500 P 01/15/16 72.5 5.70 7.70
TAP 160115P00075000 P 01/15/16 75.0 6.80 8.80
TAP 160115P00077500 P 01/15/16 77.5 8.60 10.20
TAP 160115P00080000 P 01/15/16 80.0 10.10 11.60
TAP 160115P00082500 P 01/15/16 82.5 11.50 13.80
TAP 160115P00085000 P 01/15/16 85.0 12.30 15.40
TAP 160115P00090000 P 01/15/16 90.0 16.70 19.20
TAP 160115P00095000 P 01/15/16 95.0 20.60 23.20
TAP 160115P00100000 P 01/15/16 100.0 24.50 27.20
TAP 160115P00105000 P 01/15/16 105.0 29.40 32.40
TAP 160115P00110000 P 01/15/16 110.0 32.80 37.10
TAP 160115P00115000 P 01/15/16 115.0 37.80 41.80
TAP 170120C00037500 C 01/20/17 37.5 37.70 41.50
TAP 170120C00040000 C 01/20/17 40.0 34.30 38.90
TAP 170120C00042500 C 01/20/17 42.5 32.00 36.50
TAP 170120C00045000 C 01/20/17 45.0 29.70 34.20
TAP 170120C00047500 C 01/20/17 47.5 27.70 31.80
TAP 170120C00050000 C 01/20/17 50.0 25.30 29.70
TAP 170120C00055000 C 01/20/17 55.0 22.30 25.50
TAP 170120C00060000 C 01/20/17 60.0 18.40 21.50
TAP 170120C00062500 C 01/20/17 62.5 16.90 19.70
TAP 170120C00065000 C 01/20/17 65.0 15.30 17.30
TAP 170120C00067500 C 01/20/17 67.5 13.90 16.50
TAP 170120C00070000 C 01/20/17 70.0 12.50 14.40
TAP 170120C00072500 C 01/20/17 72.5 11.20 13.70
TAP 170120C00075000 C 01/20/17 75.0 10.10 11.90
TAP 170120C00077500 C 01/20/17 77.5 9.00 10.80
TAP 170120C00080000 C 01/20/17 80.0 8.00 9.70
TAP 170120C00082500 C 01/20/17 82.5 7.00 8.80
TAP 170120C00085000 C 01/20/17 85.0 6.10 7.90
TAP 170120C00090000 C 01/20/17 90.0 4.70 6.30
TAP 170120C00095000 C 01/20/17 95.0 3.50 5.10
TAP 170120C00100000 C 01/20/17 100.0 2.65 4.10
TAP 170120C00105000 C 01/20/17 105.0 2.00 3.50
TAP 170120C00110000 C 01/20/17 110.0 1.55 3.20
TAP 170120C00115000 C 01/20/17 115.0 1.10 2.50
TAP 170120P00037500 P 01/20/17 37.5 0.35 1.35
TAP 170120P00040000 P 01/20/17 40.0 0.50 1.50
TAP 170120P00042500 P 01/20/17 42.5 0.75 1.40
TAP 170120P00045000 P 01/20/17 45.0 1.00 2.00
TAP 170120P00047500 P 01/20/17 47.5 1.30 2.30
TAP 170120P00050000 P 01/20/17 50.0 1.60 2.70
TAP 170120P00055000 P 01/20/17 55.0 2.50 3.90
TAP 170120P00060000 P 01/20/17 60.0 4.10 5.20
TAP 170120P00062500 P 01/20/17 62.5 4.50 6.00
TAP 170120P00065000 P 01/20/17 65.0 5.30 7.10
TAP 170120P00067500 P 01/20/17 67.5 6.40 8.00
TAP 170120P00070000 P 01/20/17 70.0 7.30 9.00
TAP 170120P00072500 P 01/20/17 72.5 9.00 10.00
TAP 170120P00075000 P 01/20/17 75.0 9.70 11.90
TAP 170120P00077500 P 01/20/17 77.5 11.10 13.10
TAP 170120P00080000 P 01/20/17 80.0 12.40 14.80
TAP 170120P00082500 P 01/20/17 82.5 13.90 16.30
TAP 170120P00085000 P 01/20/17 85.0 15.50 17.90
TAP 170120P00090000 P 01/20/17 90.0 18.80 21.40
TAP 170120P00095000 P 01/20/17 95.0 22.50 25.50
TAP 170120P00100000 P 01/20/17 100.0 26.40 29.10
TAP 170120P00105000 P 01/20/17 105.0 29.90 33.80
TAP 170120P00110000 P 01/20/17 110.0 34.20 38.10
TAP 170120P00115000 P 01/20/17 115.0 38.70 42.70

OPRA data is delayed 15 minutes.