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 (2016-07-22)Premium Content

Molson Coors Brewing Company (TAP)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160819C00050000 C 08/19/16 50.0 49.90 53.60
TAP 160819C00055000 C 08/19/16 55.0 44.70 48.20
TAP 160819C00060000 C 08/19/16 60.0 39.60 43.60
TAP 160819C00065000 C 08/19/16 65.0 34.80 38.70
TAP 160819C00070000 C 08/19/16 70.0 29.80 33.70
TAP 160819C00075000 C 08/19/16 75.0 24.80 28.80
TAP 160819C00080000 C 08/19/16 80.0 19.80 23.90
TAP 160819C00085000 C 08/19/16 85.0 15.10 18.90
TAP 160819C00090000 C 08/19/16 90.0 10.50 13.40
TAP 160819C00092500 C 08/19/16 92.5 9.50 10.50
TAP 160819C00095000 C 08/19/16 95.0 7.10 8.50
TAP 160819C00097500 C 08/19/16 97.5 5.50 6.40
TAP 160819C00100000 C 08/19/16 100.0 4.10 4.40
TAP 160819C00105000 C 08/19/16 105.0 1.75 1.85
TAP 160819C00110000 C 08/19/16 110.0 0.50 0.70
TAP 160819C00115000 C 08/19/16 115.0 0.00 1.80
TAP 160819C00120000 C 08/19/16 120.0 0.00 1.75
TAP 160819C00125000 C 08/19/16 125.0 0.00 0.50
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 3.30
TAP 160819C00150000 C 08/19/16 150.0 0.00 0.50
TAP 160819P00050000 P 08/19/16 50.0 0.00 0.05
TAP 160819P00055000 P 08/19/16 55.0 0.00 0.05
TAP 160819P00060000 P 08/19/16 60.0 0.00 0.05
TAP 160819P00065000 P 08/19/16 65.0 0.00 0.05
TAP 160819P00070000 P 08/19/16 70.0 0.00 0.05
TAP 160819P00075000 P 08/19/16 75.0 0.00 0.20
TAP 160819P00080000 P 08/19/16 80.0 0.00 0.50
TAP 160819P00085000 P 08/19/16 85.0 0.10 0.55
TAP 160819P00090000 P 08/19/16 90.0 0.35 0.65
TAP 160819P00092500 P 08/19/16 92.5 0.60 0.90
TAP 160819P00095000 P 08/19/16 95.0 0.90 1.20
TAP 160819P00097500 P 08/19/16 97.5 1.40 1.75
TAP 160819P00100000 P 08/19/16 100.0 2.20 2.55
TAP 160819P00105000 P 08/19/16 105.0 4.60 5.40
TAP 160819P00110000 P 08/19/16 110.0 7.70 10.00
TAP 160819P00115000 P 08/19/16 115.0 12.50 15.10
TAP 160819P00120000 P 08/19/16 120.0 16.50 20.20
TAP 160819P00125000 P 08/19/16 125.0 21.20 25.30
TAP 160819P00130000 P 08/19/16 130.0 26.30 29.30
TAP 160819P00135000 P 08/19/16 135.0 31.00 34.30
TAP 160819P00140000 P 08/19/16 140.0 36.10 39.30
TAP 160819P00145000 P 08/19/16 145.0 41.00 44.40
TAP 160819P00150000 P 08/19/16 150.0 47.20 49.20
TAP 160916C00050000 C 09/16/16 50.0 50.00 53.80
TAP 160916C00055000 C 09/16/16 55.0 44.80 49.10
TAP 160916C00060000 C 09/16/16 60.0 39.80 43.70
TAP 160916C00065000 C 09/16/16 65.0 34.80 38.90
TAP 160916C00070000 C 09/16/16 70.0 29.90 33.70
TAP 160916C00075000 C 09/16/16 75.0 25.00 28.70
TAP 160916C00080000 C 09/16/16 80.0 20.40 23.80
TAP 160916C00085000 C 09/16/16 85.0 16.70 17.70
TAP 160916C00090000 C 09/16/16 90.0 12.30 12.90
TAP 160916C00092500 C 09/16/16 92.5 10.10 10.90
TAP 160916C00095000 C 09/16/16 95.0 8.10 8.80
TAP 160916C00097500 C 09/16/16 97.5 6.20 6.90
TAP 160916C00100000 C 09/16/16 100.0 4.50 5.20
TAP 160916C00105000 C 09/16/16 105.0 2.20 2.65
TAP 160916C00110000 C 09/16/16 110.0 0.90 1.15
TAP 160916C00115000 C 09/16/16 115.0 0.10 0.45
TAP 160916C00120000 C 09/16/16 120.0 0.00 0.20
TAP 160916C00125000 C 09/16/16 125.0 0.00 0.15
TAP 160916C00130000 C 09/16/16 130.0 0.00 0.10
TAP 160916C00135000 C 09/16/16 135.0 0.00 0.10
TAP 160916C00140000 C 09/16/16 140.0 0.00 0.10
TAP 160916C00145000 C 09/16/16 145.0 0.00 0.05
TAP 160916C00150000 C 09/16/16 150.0 0.00 0.05
TAP 160916P00050000 P 09/16/16 50.0 0.00 0.05
TAP 160916P00055000 P 09/16/16 55.0 0.05 0.10
TAP 160916P00060000 P 09/16/16 60.0 0.05 0.15
TAP 160916P00065000 P 09/16/16 65.0 0.05 0.20
TAP 160916P00070000 P 09/16/16 70.0 0.00 0.30
TAP 160916P00075000 P 09/16/16 75.0 0.00 0.45
TAP 160916P00080000 P 09/16/16 80.0 0.20 0.60
TAP 160916P00085000 P 09/16/16 85.0 0.40 0.65
TAP 160916P00090000 P 09/16/16 90.0 0.85 1.10
TAP 160916P00092500 P 09/16/16 92.5 1.15 1.50
TAP 160916P00095000 P 09/16/16 95.0 1.65 2.00
TAP 160916P00097500 P 09/16/16 97.5 2.25 2.70
TAP 160916P00100000 P 09/16/16 100.0 3.10 3.60
TAP 160916P00105000 P 09/16/16 105.0 5.60 6.20
TAP 160916P00110000 P 09/16/16 110.0 9.10 9.80
TAP 160916P00115000 P 09/16/16 115.0 13.60 14.30
TAP 160916P00120000 P 09/16/16 120.0 17.30 19.10
TAP 160916P00125000 P 09/16/16 125.0 21.70 24.20
TAP 160916P00130000 P 09/16/16 130.0 26.60 30.20
TAP 160916P00135000 P 09/16/16 135.0 32.10 35.30
TAP 160916P00140000 P 09/16/16 140.0 37.10 40.30
TAP 160916P00145000 P 09/16/16 145.0 42.10 44.10
TAP 160916P00150000 P 09/16/16 150.0 47.30 50.50
TAP 161021C00042500 C 10/21/16 42.5 57.40 60.80
TAP 161021C00045000 C 10/21/16 45.0 54.70 58.20
TAP 161021C00047500 C 10/21/16 47.5 52.10 56.60
TAP 161021C00050000 C 10/21/16 50.0 49.70 53.90
TAP 161021C00055000 C 10/21/16 55.0 44.90 48.70
TAP 161021C00060000 C 10/21/16 60.0 39.80 43.80
TAP 161021C00065000 C 10/21/16 65.0 34.80 38.80
TAP 161021C00070000 C 10/21/16 70.0 29.90 33.80
TAP 161021C00075000 C 10/21/16 75.0 25.00 28.90
TAP 161021C00077500 C 10/21/16 77.5 22.80 26.40
TAP 161021C00080000 C 10/21/16 80.0 21.80 22.70
TAP 161021C00082500 C 10/21/16 82.5 19.60 20.40
TAP 161021C00085000 C 10/21/16 85.0 17.30 18.10
TAP 161021C00087500 C 10/21/16 87.5 15.00 15.80
TAP 161021C00090000 C 10/21/16 90.0 12.80 13.70
TAP 161021C00092500 C 10/21/16 92.5 11.00 11.60
TAP 161021C00095000 C 10/21/16 95.0 8.90 9.60
TAP 161021C00097500 C 10/21/16 97.5 7.00 7.70
TAP 161021C00100000 C 10/21/16 100.0 5.40 6.20
TAP 161021C00105000 C 10/21/16 105.0 3.10 3.50
TAP 161021C00110000 C 10/21/16 110.0 1.40 1.85
TAP 161021C00115000 C 10/21/16 115.0 0.45 0.90
TAP 161021C00120000 C 10/21/16 120.0 0.10 0.45
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.25
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.15
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.05
TAP 161021P00045000 P 10/21/16 45.0 0.00 0.10
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.05
TAP 161021P00050000 P 10/21/16 50.0 0.00 0.10
TAP 161021P00055000 P 10/21/16 55.0 0.00 0.20
TAP 161021P00060000 P 10/21/16 60.0 0.00 0.25
TAP 161021P00065000 P 10/21/16 65.0 0.00 0.40
TAP 161021P00070000 P 10/21/16 70.0 0.10 0.55
TAP 161021P00075000 P 10/21/16 75.0 0.25 0.70
TAP 161021P00077500 P 10/21/16 77.5 0.35 0.80
TAP 161021P00080000 P 10/21/16 80.0 0.50 0.90
TAP 161021P00082500 P 10/21/16 82.5 0.65 0.95
TAP 161021P00085000 P 10/21/16 85.0 0.85 1.15
TAP 161021P00087500 P 10/21/16 87.5 1.10 1.45
TAP 161021P00090000 P 10/21/16 90.0 1.45 1.80
TAP 161021P00092500 P 10/21/16 92.5 1.90 2.25
TAP 161021P00095000 P 10/21/16 95.0 2.50 2.90
TAP 161021P00097500 P 10/21/16 97.5 3.20 3.60
TAP 161021P00100000 P 10/21/16 100.0 4.10 4.60
TAP 161021P00105000 P 10/21/16 105.0 6.50 7.10
TAP 161021P00110000 P 10/21/16 110.0 9.80 10.50
TAP 161021P00115000 P 10/21/16 115.0 13.80 14.80
TAP 161021P00120000 P 10/21/16 120.0 17.40 20.60
TAP 161021P00125000 P 10/21/16 125.0 22.10 25.70
TAP 161021P00130000 P 10/21/16 130.0 27.70 30.50
TAP 170120C00035000 C 01/20/17 35.0 64.80 68.40
TAP 170120C00037500 C 01/20/17 37.5 62.10 66.60
TAP 170120C00040000 C 01/20/17 40.0 59.70 64.00
TAP 170120C00042500 C 01/20/17 42.5 57.20 61.50
TAP 170120C00045000 C 01/20/17 45.0 54.70 59.00
TAP 170120C00047500 C 01/20/17 47.5 52.30 56.50
TAP 170120C00050000 C 01/20/17 50.0 49.80 54.00
TAP 170120C00055000 C 01/20/17 55.0 44.80 49.10
TAP 170120C00057500 C 01/20/17 57.5 42.30 46.60
TAP 170120C00060000 C 01/20/17 60.0 39.80 44.10
TAP 170120C00062500 C 01/20/17 62.5 37.60 40.90
TAP 170120C00065000 C 01/20/17 65.0 35.20 38.10
TAP 170120C00067500 C 01/20/17 67.5 32.70 35.80
TAP 170120C00070000 C 01/20/17 70.0 30.30 33.20
TAP 170120C00072500 C 01/20/17 72.5 28.90 30.80
TAP 170120C00075000 C 01/20/17 75.0 26.50 28.30
TAP 170120C00077500 C 01/20/17 77.5 24.30 25.80
TAP 170120C00080000 C 01/20/17 80.0 22.10 23.50
TAP 170120C00082500 C 01/20/17 82.5 19.90 21.30
TAP 170120C00085000 C 01/20/17 85.0 17.80 19.10
TAP 170120C00087500 C 01/20/17 87.5 15.70 17.10
TAP 170120C00090000 C 01/20/17 90.0 13.70 15.00
TAP 170120C00092500 C 01/20/17 92.5 11.80 13.00
TAP 170120C00095000 C 01/20/17 95.0 10.00 11.40
TAP 170120C00097500 C 01/20/17 97.5 8.60 9.60
TAP 170120C00100000 C 01/20/17 100.0 7.10 8.10
TAP 170120C00105000 C 01/20/17 105.0 5.10 5.40
TAP 170120C00110000 C 01/20/17 110.0 3.10 3.60
TAP 170120C00115000 C 01/20/17 115.0 1.85 2.15
TAP 170120C00120000 C 01/20/17 120.0 1.05 1.25
TAP 170120C00125000 C 01/20/17 125.0 0.40 0.75
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 0.35
TAP 170120C00145000 C 01/20/17 145.0 0.00 0.30
TAP 170120P00035000 P 01/20/17 35.0 0.00 0.10
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 0.15
TAP 170120P00045000 P 01/20/17 45.0 0.00 0.20
TAP 170120P00047500 P 01/20/17 47.5 0.00 0.45
TAP 170120P00050000 P 01/20/17 50.0 0.20 0.50
TAP 170120P00055000 P 01/20/17 55.0 0.05 0.55
TAP 170120P00057500 P 01/20/17 57.5 0.10 0.60
TAP 170120P00060000 P 01/20/17 60.0 0.15 0.65
TAP 170120P00062500 P 01/20/17 62.5 0.25 0.75
TAP 170120P00065000 P 01/20/17 65.0 0.35 0.80
TAP 170120P00067500 P 01/20/17 67.5 0.45 0.95
TAP 170120P00070000 P 01/20/17 70.0 0.60 1.05
TAP 170120P00072500 P 01/20/17 72.5 0.95 1.20
TAP 170120P00075000 P 01/20/17 75.0 1.10 1.40
TAP 170120P00077500 P 01/20/17 77.5 1.30 1.50
TAP 170120P00080000 P 01/20/17 80.0 1.55 1.90
TAP 170120P00082500 P 01/20/17 82.5 1.85 2.20
TAP 170120P00085000 P 01/20/17 85.0 2.25 2.75
TAP 170120P00087500 P 01/20/17 87.5 2.70 2.85
TAP 170120P00090000 P 01/20/17 90.0 2.90 3.40
TAP 170120P00092500 P 01/20/17 92.5 3.50 4.20
TAP 170120P00095000 P 01/20/17 95.0 4.30 4.90
TAP 170120P00097500 P 01/20/17 97.5 5.40 5.70
TAP 170120P00100000 P 01/20/17 100.0 6.40 6.70
TAP 170120P00105000 P 01/20/17 105.0 8.30 9.20
TAP 170120P00110000 P 01/20/17 110.0 11.30 12.70
TAP 170120P00115000 P 01/20/17 115.0 15.00 16.40
TAP 170120P00120000 P 01/20/17 120.0 18.70 20.90
TAP 170120P00125000 P 01/20/17 125.0 23.20 25.30
TAP 170120P00130000 P 01/20/17 130.0 26.90 31.00
TAP 170120P00135000 P 01/20/17 135.0 31.70 36.00
TAP 170120P00140000 P 01/20/17 140.0 36.70 41.10
TAP 170120P00145000 P 01/20/17 145.0 42.10 45.60
TAP 180119C00035000 C 01/19/18 35.0 64.70 68.30
TAP 180119C00037500 C 01/19/18 37.5 62.00 66.50
TAP 180119C00040000 C 01/19/18 40.0 59.50 64.20
TAP 180119C00042500 C 01/19/18 42.5 57.10 61.60
TAP 180119C00045000 C 01/19/18 45.0 54.60 59.20
TAP 180119C00047500 C 01/19/18 47.5 52.00 56.60
TAP 180119C00050000 C 01/19/18 50.0 49.70 54.20
TAP 180119C00055000 C 01/19/18 55.0 44.60 49.40
TAP 180119C00060000 C 01/19/18 60.0 40.00 44.60
TAP 180119C00062500 C 01/19/18 62.5 39.00 41.30
TAP 180119C00065000 C 01/19/18 65.0 36.60 39.60
TAP 180119C00067500 C 01/19/18 67.5 34.30 36.40
TAP 180119C00070000 C 01/19/18 70.0 32.00 34.20
TAP 180119C00072500 C 01/19/18 72.5 30.50 32.10
TAP 180119C00075000 C 01/19/18 75.0 28.30 30.10
TAP 180119C00077500 C 01/19/18 77.5 26.30 28.10
TAP 180119C00080000 C 01/19/18 80.0 24.20 26.10
TAP 180119C00082500 C 01/19/18 82.5 22.20 24.20
TAP 180119C00085000 C 01/19/18 85.0 20.40 22.00
TAP 180119C00087500 C 01/19/18 87.5 18.60 20.80
TAP 180119C00090000 C 01/19/18 90.0 16.90 18.60
TAP 180119C00092500 C 01/19/18 92.5 15.20 17.10
TAP 180119C00095000 C 01/19/18 95.0 13.70 15.60
TAP 180119C00097500 C 01/19/18 97.5 12.30 14.20
TAP 180119C00100000 C 01/19/18 100.0 10.90 12.90
TAP 180119C00105000 C 01/19/18 105.0 8.40 10.30
TAP 180119C00110000 C 01/19/18 110.0 6.30 8.10
TAP 180119C00115000 C 01/19/18 115.0 4.70 6.30
TAP 180119C00120000 C 01/19/18 120.0 3.40 4.90
TAP 180119C00125000 C 01/19/18 125.0 2.35 3.90
TAP 180119C00130000 C 01/19/18 130.0 1.80 2.85
TAP 180119C00135000 C 01/19/18 135.0 1.20 2.15
TAP 180119C00140000 C 01/19/18 140.0 0.75 1.70
TAP 180119P00035000 P 01/19/18 35.0 0.10 0.90
TAP 180119P00037500 P 01/19/18 37.5 0.10 0.95
TAP 180119P00040000 P 01/19/18 40.0 0.10 1.10
TAP 180119P00042500 P 01/19/18 42.5 0.25 1.20
TAP 180119P00045000 P 01/19/18 45.0 0.30 1.25
TAP 180119P00047500 P 01/19/18 47.5 0.45 1.40
TAP 180119P00050000 P 01/19/18 50.0 0.55 1.55
TAP 180119P00055000 P 01/19/18 55.0 0.85 1.85
TAP 180119P00060000 P 01/19/18 60.0 1.30 2.25
TAP 180119P00062500 P 01/19/18 62.5 1.55 2.50
TAP 180119P00065000 P 01/19/18 65.0 1.90 2.80
TAP 180119P00067500 P 01/19/18 67.5 2.10 3.30
TAP 180119P00070000 P 01/19/18 70.0 2.20 3.50
TAP 180119P00072500 P 01/19/18 72.5 2.65 4.10
TAP 180119P00075000 P 01/19/18 75.0 3.00 4.60
TAP 180119P00077500 P 01/19/18 77.5 3.60 5.10
TAP 180119P00080000 P 01/19/18 80.0 4.10 5.60
TAP 180119P00082500 P 01/19/18 82.5 4.80 6.20
TAP 180119P00085000 P 01/19/18 85.0 5.30 6.90
TAP 180119P00087500 P 01/19/18 87.5 6.00 7.70
TAP 180119P00090000 P 01/19/18 90.0 6.90 8.50
TAP 180119P00092500 P 01/19/18 92.5 7.80 9.40
TAP 180119P00095000 P 01/19/18 95.0 8.80 10.40
TAP 180119P00097500 P 01/19/18 97.5 9.30 11.50
TAP 180119P00100000 P 01/19/18 100.0 10.50 12.50
TAP 180119P00105000 P 01/19/18 105.0 13.10 15.20
TAP 180119P00110000 P 01/19/18 110.0 16.10 18.10
TAP 180119P00115000 P 01/19/18 115.0 19.40 21.40
TAP 180119P00120000 P 01/19/18 120.0 22.90 24.90
TAP 180119P00125000 P 01/19/18 125.0 26.40 28.70
TAP 180119P00130000 P 01/19/18 130.0 30.60 32.70
TAP 180119P00135000 P 01/19/18 135.0 34.90 37.00
TAP 180119P00140000 P 01/19/18 140.0 39.50 41.40

OPRA data is delayed 15 minutes.