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 May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150515C00037500 C 05/15/15 37.5 35.60 37.50
TAP 150515C00040000 C 05/15/15 40.0 32.40 35.70
TAP 150515C00042500 C 05/15/15 42.5 29.90 33.40
TAP 150515C00045000 C 05/15/15 45.0 27.50 30.70
TAP 150515C00047500 C 05/15/15 47.5 25.00 28.20
TAP 150515C00050000 C 05/15/15 50.0 22.80 25.00
TAP 150515C00055000 C 05/15/15 55.0 18.40 19.80
TAP 150515C00060000 C 05/15/15 60.0 13.40 14.80
TAP 150515C00065000 C 05/15/15 65.0 8.40 9.70
TAP 150515C00067500 C 05/15/15 67.5 6.00 7.20
TAP 150515C00070000 C 05/15/15 70.0 3.90 4.30
TAP 150515C00072500 C 05/15/15 72.5 2.20 2.45
TAP 150515C00075000 C 05/15/15 75.0 1.05 1.20
TAP 150515C00077500 C 05/15/15 77.5 0.45 0.55
TAP 150515C00080000 C 05/15/15 80.0 0.15 0.30
TAP 150515C00082500 C 05/15/15 82.5 0.10 0.25
TAP 150515C00085000 C 05/15/15 85.0 0.05 0.15
TAP 150515C00090000 C 05/15/15 90.0 0.00 0.15
TAP 150515C00095000 C 05/15/15 95.0 0.00 0.10
TAP 150515C00100000 C 05/15/15 100.0 0.00 0.05
TAP 150515C00105000 C 05/15/15 105.0 0.00 0.05
TAP 150515C00110000 C 05/15/15 110.0 0.00 0.05
TAP 150515P00037500 P 05/15/15 37.5 0.00 0.05
TAP 150515P00040000 P 05/15/15 40.0 0.00 0.05
TAP 150515P00042500 P 05/15/15 42.5 0.00 0.05
TAP 150515P00045000 P 05/15/15 45.0 0.00 0.05
TAP 150515P00047500 P 05/15/15 47.5 0.00 0.05
TAP 150515P00050000 P 05/15/15 50.0 0.00 0.05
TAP 150515P00055000 P 05/15/15 55.0 0.00 0.05
TAP 150515P00060000 P 05/15/15 60.0 0.00 0.10
TAP 150515P00065000 P 05/15/15 65.0 0.00 0.20
TAP 150515P00067500 P 05/15/15 67.5 0.10 0.20
TAP 150515P00070000 P 05/15/15 70.0 0.40 0.50
TAP 150515P00072500 P 05/15/15 72.5 1.05 1.20
TAP 150515P00075000 P 05/15/15 75.0 2.35 2.60
TAP 150515P00077500 P 05/15/15 77.5 4.10 4.50
TAP 150515P00080000 P 05/15/15 80.0 6.30 6.70
TAP 150515P00082500 P 05/15/15 82.5 8.10 9.20
TAP 150515P00085000 P 05/15/15 85.0 10.30 11.70
TAP 150515P00090000 P 05/15/15 90.0 15.30 16.70
TAP 150515P00095000 P 05/15/15 95.0 20.10 21.70
TAP 150515P00100000 P 05/15/15 100.0 24.30 27.90
TAP 150515P00105000 P 05/15/15 105.0 29.10 33.00
TAP 150515P00110000 P 05/15/15 110.0 35.00 36.90
TAP 150619C00040000 C 06/19/15 40.0 33.20 35.00
TAP 150619C00042500 C 06/19/15 42.5 29.90 33.30
TAP 150619C00045000 C 06/19/15 45.0 27.40 31.00
TAP 150619C00047500 C 06/19/15 47.5 24.90 28.40
TAP 150619C00050000 C 06/19/15 50.0 22.50 26.00
TAP 150619C00055000 C 06/19/15 55.0 18.40 19.90
TAP 150619C00060000 C 06/19/15 60.0 13.40 14.90
TAP 150619C00065000 C 06/19/15 65.0 8.70 10.10
TAP 150619C00067500 C 06/19/15 67.5 6.70 7.10
TAP 150619C00070000 C 06/19/15 70.0 4.90 5.30
TAP 150619C00072500 C 06/19/15 72.5 3.50 3.70
TAP 150619C00075000 C 06/19/15 75.0 2.40 2.55
TAP 150619C00077500 C 06/19/15 77.5 1.60 1.75
TAP 150619C00080000 C 06/19/15 80.0 1.05 1.20
TAP 150619C00082500 C 06/19/15 82.5 0.70 0.85
TAP 150619C00085000 C 06/19/15 85.0 0.45 0.60
TAP 150619C00090000 C 06/19/15 90.0 0.15 0.35
TAP 150619C00095000 C 06/19/15 95.0 0.05 0.25
TAP 150619C00100000 C 06/19/15 100.0 0.00 0.25
TAP 150619C00105000 C 06/19/15 105.0 0.00 0.30
TAP 150619C00110000 C 06/19/15 110.0 0.00 0.30
TAP 150619C00115000 C 06/19/15 115.0 0.00 0.15
TAP 150619P00040000 P 06/19/15 40.0 0.00 0.05
TAP 150619P00042500 P 06/19/15 42.5 0.00 0.05
TAP 150619P00045000 P 06/19/15 45.0 0.00 0.05
TAP 150619P00047500 P 06/19/15 47.5 0.00 0.05
TAP 150619P00050000 P 06/19/15 50.0 0.00 0.15
TAP 150619P00055000 P 06/19/15 55.0 0.00 0.30
TAP 150619P00060000 P 06/19/15 60.0 0.05 0.25
TAP 150619P00065000 P 06/19/15 65.0 0.40 0.60
TAP 150619P00067500 P 06/19/15 67.5 0.85 1.05
TAP 150619P00070000 P 06/19/15 70.0 1.60 1.80
TAP 150619P00072500 P 06/19/15 72.5 2.60 2.85
TAP 150619P00075000 P 06/19/15 75.0 4.00 4.30
TAP 150619P00077500 P 06/19/15 77.5 5.70 6.10
TAP 150619P00080000 P 06/19/15 80.0 7.60 8.00
TAP 150619P00082500 P 06/19/15 82.5 9.70 10.20
TAP 150619P00085000 P 06/19/15 85.0 12.00 12.40
TAP 150619P00090000 P 06/19/15 90.0 15.70 17.20
TAP 150619P00095000 P 06/19/15 95.0 20.50 22.10
TAP 150619P00100000 P 06/19/15 100.0 25.60 27.10
TAP 150619P00105000 P 06/19/15 105.0 30.50 32.00
TAP 150619P00110000 P 06/19/15 110.0 35.40 37.00
TAP 150619P00115000 P 06/19/15 115.0 40.40 43.00
TAP 150717C00045000 C 07/17/15 45.0 28.20 30.10
TAP 150717C00047500 C 07/17/15 47.5 24.80 28.50
TAP 150717C00050000 C 07/17/15 50.0 23.40 25.60
TAP 150717C00055000 C 07/17/15 55.0 18.40 20.80
TAP 150717C00060000 C 07/17/15 60.0 13.60 15.10
TAP 150717C00065000 C 07/17/15 65.0 9.20 9.70
TAP 150717C00067500 C 07/17/15 67.5 7.40 7.80
TAP 150717C00070000 C 07/17/15 70.0 5.80 6.20
TAP 150717C00072500 C 07/17/15 72.5 4.50 4.70
TAP 150717C00075000 C 07/17/15 75.0 3.40 3.60
TAP 150717C00077500 C 07/17/15 77.5 2.55 2.75
TAP 150717C00080000 C 07/17/15 80.0 1.95 2.10
TAP 150717C00082500 C 07/17/15 82.5 1.40 1.60
TAP 150717C00085000 C 07/17/15 85.0 1.05 1.20
TAP 150717C00087500 C 07/17/15 87.5 0.80 0.95
TAP 150717C00090000 C 07/17/15 90.0 0.55 0.75
TAP 150717C00095000 C 07/17/15 95.0 0.35 0.50
TAP 150717C00100000 C 07/17/15 100.0 0.20 0.30
TAP 150717C00105000 C 07/17/15 105.0 0.05 0.25
TAP 150717C00110000 C 07/17/15 110.0 0.00 0.25
TAP 150717P00045000 P 07/17/15 45.0 0.00 0.05
TAP 150717P00047500 P 07/17/15 47.5 0.00 0.25
TAP 150717P00050000 P 07/17/15 50.0 0.00 0.35
TAP 150717P00055000 P 07/17/15 55.0 0.05 0.20
TAP 150717P00060000 P 07/17/15 60.0 0.25 0.45
TAP 150717P00065000 P 07/17/15 65.0 0.95 1.15
TAP 150717P00067500 P 07/17/15 67.5 1.60 1.80
TAP 150717P00070000 P 07/17/15 70.0 2.50 2.65
TAP 150717P00072500 P 07/17/15 72.5 3.60 3.90
TAP 150717P00075000 P 07/17/15 75.0 5.00 5.30
TAP 150717P00077500 P 07/17/15 77.5 6.60 6.90
TAP 150717P00080000 P 07/17/15 80.0 8.40 8.80
TAP 150717P00082500 P 07/17/15 82.5 10.40 10.80
TAP 150717P00085000 P 07/17/15 85.0 12.50 12.90
TAP 150717P00087500 P 07/17/15 87.5 14.80 15.20
TAP 150717P00090000 P 07/17/15 90.0 17.00 17.50
TAP 150717P00095000 P 07/17/15 95.0 20.40 23.20
TAP 150717P00100000 P 07/17/15 100.0 25.60 27.40
TAP 150717P00105000 P 07/17/15 105.0 29.70 33.20
TAP 150717P00110000 P 07/17/15 110.0 35.40 37.30
TAP 151016C00045000 C 10/16/15 45.0 28.10 30.10
TAP 151016C00047500 C 10/16/15 47.5 25.70 27.60
TAP 151016C00050000 C 10/16/15 50.0 23.20 25.10
TAP 151016C00055000 C 10/16/15 55.0 18.60 20.30
TAP 151016C00060000 C 10/16/15 60.0 14.20 14.70
TAP 151016C00065000 C 10/16/15 65.0 10.40 10.80
TAP 151016C00067500 C 10/16/15 67.5 8.80 9.20
TAP 151016C00070000 C 10/16/15 70.0 7.40 7.60
TAP 151016C00072500 C 10/16/15 72.5 6.10 6.40
TAP 151016C00075000 C 10/16/15 75.0 5.00 5.30
TAP 151016C00077500 C 10/16/15 77.5 4.10 4.30
TAP 151016C00080000 C 10/16/15 80.0 3.30 3.50
TAP 151016C00082500 C 10/16/15 82.5 2.65 2.85
TAP 151016C00085000 C 10/16/15 85.0 2.10 2.25
TAP 151016C00090000 C 10/16/15 90.0 1.25 1.40
TAP 151016C00095000 C 10/16/15 95.0 0.70 0.95
TAP 151016C00100000 C 10/16/15 100.0 0.40 0.60
TAP 151016C00105000 C 10/16/15 105.0 0.20 0.40
TAP 151016C00110000 C 10/16/15 110.0 0.05 0.25
TAP 151016C00115000 C 10/16/15 115.0 0.00 0.25
TAP 151016P00045000 P 10/16/15 45.0 0.00 0.40
TAP 151016P00047500 P 10/16/15 47.5 0.00 0.25
TAP 151016P00050000 P 10/16/15 50.0 0.10 0.30
TAP 151016P00055000 P 10/16/15 55.0 0.35 0.65
TAP 151016P00060000 P 10/16/15 60.0 1.00 1.35
TAP 151016P00065000 P 10/16/15 65.0 2.30 2.50
TAP 151016P00067500 P 10/16/15 67.5 3.20 3.40
TAP 151016P00070000 P 10/16/15 70.0 4.20 4.50
TAP 151016P00072500 P 10/16/15 72.5 5.40 5.70
TAP 151016P00075000 P 10/16/15 75.0 6.70 7.10
TAP 151016P00077500 P 10/16/15 77.5 8.40 8.70
TAP 151016P00080000 P 10/16/15 80.0 10.10 10.30
TAP 151016P00082500 P 10/16/15 82.5 11.90 12.30
TAP 151016P00085000 P 10/16/15 85.0 13.80 14.30
TAP 151016P00090000 P 10/16/15 90.0 18.00 18.50
TAP 151016P00095000 P 10/16/15 95.0 22.50 23.00
TAP 151016P00100000 P 10/16/15 100.0 25.30 28.10
TAP 151016P00105000 P 10/16/15 105.0 30.20 32.70
TAP 151016P00110000 P 10/16/15 110.0 35.30 37.60
TAP 151016P00115000 P 10/16/15 115.0 39.90 42.70
TAP 160115C00025000 C 01/15/16 25.0 46.70 51.00
TAP 160115C00030000 C 01/15/16 30.0 41.90 46.00
TAP 160115C00035000 C 01/15/16 35.0 36.90 41.00
TAP 160115C00037500 C 01/15/16 37.5 34.20 38.50
TAP 160115C00040000 C 01/15/16 40.0 33.10 35.10
TAP 160115C00042500 C 01/15/16 42.5 29.50 33.40
TAP 160115C00045000 C 01/15/16 45.0 28.20 29.90
TAP 160115C00047500 C 01/15/16 47.5 25.80 27.30
TAP 160115C00050000 C 01/15/16 50.0 23.40 24.90
TAP 160115C00052500 C 01/15/16 52.5 21.00 22.90
TAP 160115C00055000 C 01/15/16 55.0 18.90 20.40
TAP 160115C00057500 C 01/15/16 57.5 16.80 17.30
TAP 160115C00060000 C 01/15/16 60.0 14.70 15.40
TAP 160115C00062500 C 01/15/16 62.5 13.00 13.50
TAP 160115C00065000 C 01/15/16 65.0 11.30 11.80
TAP 160115C00067500 C 01/15/16 67.5 9.80 10.20
TAP 160115C00070000 C 01/15/16 70.0 8.40 8.80
TAP 160115C00072500 C 01/15/16 72.5 7.20 7.60
TAP 160115C00075000 C 01/15/16 75.0 6.00 6.40
TAP 160115C00077500 C 01/15/16 77.5 5.10 5.50
TAP 160115C00080000 C 01/15/16 80.0 4.20 4.60
TAP 160115C00082500 C 01/15/16 82.5 3.50 3.90
TAP 160115C00085000 C 01/15/16 85.0 2.95 3.30
TAP 160115C00087500 C 01/15/16 87.5 2.40 2.70
TAP 160115C00090000 C 01/15/16 90.0 1.95 2.25
TAP 160115C00095000 C 01/15/16 95.0 1.25 1.55
TAP 160115C00100000 C 01/15/16 100.0 0.70 1.10
TAP 160115C00105000 C 01/15/16 105.0 0.50 0.75
TAP 160115C00110000 C 01/15/16 110.0 0.30 0.55
TAP 160115C00115000 C 01/15/16 115.0 0.15 0.40
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 0.10
TAP 160115P00040000 P 01/15/16 40.0 0.00 0.25
TAP 160115P00042500 P 01/15/16 42.5 0.00 0.25
TAP 160115P00045000 P 01/15/16 45.0 0.10 0.35
TAP 160115P00047500 P 01/15/16 47.5 0.25 0.50
TAP 160115P00050000 P 01/15/16 50.0 0.45 0.70
TAP 160115P00052500 P 01/15/16 52.5 0.70 0.95
TAP 160115P00055000 P 01/15/16 55.0 1.05 1.25
TAP 160115P00057500 P 01/15/16 57.5 1.45 1.75
TAP 160115P00060000 P 01/15/16 60.0 1.95 2.30
TAP 160115P00062500 P 01/15/16 62.5 2.60 2.95
TAP 160115P00065000 P 01/15/16 65.0 3.40 3.80
TAP 160115P00067500 P 01/15/16 67.5 4.40 4.80
TAP 160115P00070000 P 01/15/16 70.0 5.50 5.90
TAP 160115P00072500 P 01/15/16 72.5 6.70 7.20
TAP 160115P00075000 P 01/15/16 75.0 8.10 8.60
TAP 160115P00077500 P 01/15/16 77.5 9.70 10.10
TAP 160115P00080000 P 01/15/16 80.0 11.30 11.80
TAP 160115P00082500 P 01/15/16 82.5 13.10 13.60
TAP 160115P00085000 P 01/15/16 85.0 15.00 15.40
TAP 160115P00087500 P 01/15/16 87.5 16.90 17.40
TAP 160115P00090000 P 01/15/16 90.0 18.90 19.50
TAP 160115P00095000 P 01/15/16 95.0 23.20 23.80
TAP 160115P00100000 P 01/15/16 100.0 27.70 28.30
TAP 160115P00105000 P 01/15/16 105.0 31.60 34.10
TAP 160115P00110000 P 01/15/16 110.0 36.30 39.20
TAP 160115P00115000 P 01/15/16 115.0 40.90 44.20
TAP 170120C00037500 C 01/20/17 37.5 34.60 38.50
TAP 170120C00040000 C 01/20/17 40.0 32.10 35.40
TAP 170120C00042500 C 01/20/17 42.5 30.40 33.00
TAP 170120C00045000 C 01/20/17 45.0 27.60 30.80
TAP 170120C00047500 C 01/20/17 47.5 24.90 28.80
TAP 170120C00050000 C 01/20/17 50.0 22.50 26.10
TAP 170120C00055000 C 01/20/17 55.0 19.90 20.80
TAP 170120C00060000 C 01/20/17 60.0 16.30 17.30
TAP 170120C00062500 C 01/20/17 62.5 15.00 15.70
TAP 170120C00065000 C 01/20/17 65.0 13.50 14.20
TAP 170120C00067500 C 01/20/17 67.5 12.20 12.80
TAP 170120C00070000 C 01/20/17 70.0 10.90 11.60
TAP 170120C00072500 C 01/20/17 72.5 9.80 10.40
TAP 170120C00075000 C 01/20/17 75.0 8.70 9.40
TAP 170120C00077500 C 01/20/17 77.5 7.70 8.40
TAP 170120C00080000 C 01/20/17 80.0 6.80 7.50
TAP 170120C00082500 C 01/20/17 82.5 6.00 6.70
TAP 170120C00085000 C 01/20/17 85.0 5.30 5.80
TAP 170120C00087500 C 01/20/17 87.5 4.70 5.40
TAP 170120C00090000 C 01/20/17 90.0 4.10 4.80
TAP 170120C00095000 C 01/20/17 95.0 3.00 3.80
TAP 170120C00100000 C 01/20/17 100.0 2.25 3.00
TAP 170120C00105000 C 01/20/17 105.0 1.70 2.35
TAP 170120C00110000 C 01/20/17 110.0 1.15 1.85
TAP 170120C00115000 C 01/20/17 115.0 0.85 1.50
TAP 170120P00037500 P 01/20/17 37.5 0.20 0.70
TAP 170120P00040000 P 01/20/17 40.0 0.40 0.90
TAP 170120P00042500 P 01/20/17 42.5 0.70 1.15
TAP 170120P00045000 P 01/20/17 45.0 1.00 1.45
TAP 170120P00047500 P 01/20/17 47.5 1.40 1.85
TAP 170120P00050000 P 01/20/17 50.0 1.85 2.30
TAP 170120P00055000 P 01/20/17 55.0 2.70 3.50
TAP 170120P00060000 P 01/20/17 60.0 4.20 5.10
TAP 170120P00062500 P 01/20/17 62.5 5.20 6.00
TAP 170120P00065000 P 01/20/17 65.0 6.20 7.00
TAP 170120P00067500 P 01/20/17 67.5 7.40 8.20
TAP 170120P00070000 P 01/20/17 70.0 8.60 9.40
TAP 170120P00072500 P 01/20/17 72.5 9.90 10.70
TAP 170120P00075000 P 01/20/17 75.0 11.40 12.20
TAP 170120P00077500 P 01/20/17 77.5 12.90 13.70
TAP 170120P00080000 P 01/20/17 80.0 14.50 15.30
TAP 170120P00082500 P 01/20/17 82.5 16.20 16.90
TAP 170120P00085000 P 01/20/17 85.0 17.90 18.70
TAP 170120P00087500 P 01/20/17 87.5 19.70 20.50
TAP 170120P00090000 P 01/20/17 90.0 21.60 22.40
TAP 170120P00095000 P 01/20/17 95.0 25.50 26.30
TAP 170120P00100000 P 01/20/17 100.0 29.60 30.80
TAP 170120P00105000 P 01/20/17 105.0 33.90 34.80
TAP 170120P00110000 P 01/20/17 110.0 38.50 39.70
TAP 170120P00115000 P 01/20/17 115.0 43.00 44.20

OPRA data is delayed 15 minutes.