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 (2014-07-25)Premium Content

Molson Coors Brewing Company (TAP)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 140822C00060000 C 08/22/14 60.0 14.00 15.50
TAP 140822C00062500 C 08/22/14 62.5 11.00 13.80
TAP 140822C00065000 C 08/22/14 65.0 8.70 11.20
TAP 140822C00065500 C 08/22/14 65.5 8.20 10.90
TAP 140822C00066000 C 08/22/14 66.0 7.70 9.60
TAP 140822C00066500 C 08/22/14 66.5 7.10 9.50
TAP 140822C00067000 C 08/22/14 67.0 6.90 8.60
TAP 140822C00067500 C 08/22/14 67.5 6.40 8.40
TAP 140822C00068000 C 08/22/14 68.0 5.70 8.00
TAP 140822C00068500 C 08/22/14 68.5 5.70 7.00
TAP 140822C00069000 C 08/22/14 69.0 5.40 6.10
TAP 140822C00069500 C 08/22/14 69.5 4.90 5.60
TAP 140822C00070000 C 08/22/14 70.0 4.40 5.30
TAP 140822C00070500 C 08/22/14 70.5 3.90 4.70
TAP 140822C00071000 C 08/22/14 71.0 3.40 4.20
TAP 140822C00071500 C 08/22/14 71.5 2.90 3.80
TAP 140822C00072000 C 08/22/14 72.0 2.35 3.50
TAP 140822C00072500 C 08/22/14 72.5 1.95 2.65
TAP 140822C00073000 C 08/22/14 73.0 1.50 2.25
TAP 140822C00073500 C 08/22/14 73.5 1.10 1.85
TAP 140822C00074000 C 08/22/14 74.0 0.70 1.35
TAP 140822C00074500 C 08/22/14 74.5 0.40 0.90
TAP 140822C00075000 C 08/22/14 75.0 0.20 0.50
TAP 140822C00076000 C 08/22/14 76.0 0.05 0.30
TAP 140822C00077000 C 08/22/14 77.0 0.00 0.25
TAP 140822C00078000 C 08/22/14 78.0 0.00 0.25
TAP 140822C00079000 C 08/22/14 79.0 0.00 0.25
TAP 140822C00080000 C 08/22/14 80.0 0.00 0.25
TAP 140822C00081000 C 08/22/14 81.0 0.00 0.20
TAP 140822C00082000 C 08/22/14 82.0 0.00 0.20
TAP 140822C00084000 C 08/22/14 84.0 0.00 0.20
TAP 140822C00085000 C 08/22/14 85.0 0.00 0.20
TAP 140822C00086000 C 08/22/14 86.0 0.00 0.20
TAP 140822C00089000 C 08/22/14 89.0 0.00 0.20
TAP 140822C00090000 C 08/22/14 90.0 0.00 0.20
TAP 140822C00091000 C 08/22/14 91.0 0.00 0.20
TAP 140822P00060000 P 08/22/14 60.0 0.00 0.15
TAP 140822P00062500 P 08/22/14 62.5 0.00 0.20
TAP 140822P00065000 P 08/22/14 65.0 0.00 0.15
TAP 140822P00065500 P 08/22/14 65.5 0.00 0.15
TAP 140822P00066000 P 08/22/14 66.0 0.00 0.15
TAP 140822P00066500 P 08/22/14 66.5 0.00 0.15
TAP 140822P00067000 P 08/22/14 67.0 0.00 0.15
TAP 140822P00067500 P 08/22/14 67.5 0.00 0.15
TAP 140822P00068000 P 08/22/14 68.0 0.00 0.15
TAP 140822P00068500 P 08/22/14 68.5 0.00 0.15
TAP 140822P00069000 P 08/22/14 69.0 0.00 0.20
TAP 140822P00069500 P 08/22/14 69.5 0.00 0.20
TAP 140822P00070000 P 08/22/14 70.0 0.00 0.20
TAP 140822P00070500 P 08/22/14 70.5 0.00 0.20
TAP 140822P00071000 P 08/22/14 71.0 0.00 0.25
TAP 140822P00071500 P 08/22/14 71.5 0.00 0.25
TAP 140822P00072000 P 08/22/14 72.0 0.00 0.25
TAP 140822P00072500 P 08/22/14 72.5 0.00 0.25
TAP 140822P00073000 P 08/22/14 73.0 0.05 0.10
TAP 140822P00073500 P 08/22/14 73.5 0.05 0.30
TAP 140822P00074000 P 08/22/14 74.0 0.15 0.45
TAP 140822P00074500 P 08/22/14 74.5 0.30 0.60
TAP 140822P00075000 P 08/22/14 75.0 0.55 0.90
TAP 140822P00076000 P 08/22/14 76.0 1.15 1.75
TAP 140822P00077000 P 08/22/14 77.0 2.00 2.70
TAP 140822P00078000 P 08/22/14 78.0 2.85 4.00
TAP 140822P00079000 P 08/22/14 79.0 3.80 4.80
TAP 140822P00080000 P 08/22/14 80.0 4.10 6.40
TAP 140822P00081000 P 08/22/14 81.0 4.80 7.30
TAP 140822P00082000 P 08/22/14 82.0 6.00 8.50
TAP 140822P00084000 P 08/22/14 84.0 7.60 10.80
TAP 140822P00085000 P 08/22/14 85.0 8.60 11.90
TAP 140822P00086000 P 08/22/14 86.0 9.50 12.90
TAP 140822P00089000 P 08/22/14 89.0 12.50 15.90
TAP 140822P00090000 P 08/22/14 90.0 13.50 16.90
TAP 140822P00091000 P 08/22/14 91.0 15.50 17.00
TAP 140829C00055000 C 08/29/14 55.0 17.90 21.50
TAP 140829C00060000 C 08/29/14 60.0 12.40 16.90
TAP 140829C00062500 C 08/29/14 62.5 9.90 14.30
TAP 140829C00065000 C 08/29/14 65.0 7.50 11.80
TAP 140829C00067500 C 08/29/14 67.5 6.20 8.40
TAP 140829C00068000 C 08/29/14 68.0 5.80 7.90
TAP 140829C00068500 C 08/29/14 68.5 5.60 7.00
TAP 140829C00069000 C 08/29/14 69.0 5.10 6.90
TAP 140829C00069500 C 08/29/14 69.5 4.10 6.80
TAP 140829C00070000 C 08/29/14 70.0 4.00 6.40
TAP 140829C00070500 C 08/29/14 70.5 3.90 4.80
TAP 140829C00071000 C 08/29/14 71.0 3.50 4.40
TAP 140829C00071500 C 08/29/14 71.5 2.60 3.90
TAP 140829C00072000 C 08/29/14 72.0 2.45 3.40
TAP 140829C00072500 C 08/29/14 72.5 2.20 3.00
TAP 140829C00073000 C 08/29/14 73.0 1.60 4.10
TAP 140829C00073500 C 08/29/14 73.5 1.50 2.35
TAP 140829C00074000 C 08/29/14 74.0 1.10 2.25
TAP 140829C00074500 C 08/29/14 74.5 0.90 2.40
TAP 140829C00075000 C 08/29/14 75.0 0.75 1.30
TAP 140829C00076000 C 08/29/14 76.0 0.40 0.85
TAP 140829C00077000 C 08/29/14 77.0 0.20 0.65
TAP 140829C00078000 C 08/29/14 78.0 0.00 0.40
TAP 140829C00079000 C 08/29/14 79.0 0.00 0.35
TAP 140829C00080000 C 08/29/14 80.0 0.00 0.30
TAP 140829C00081000 C 08/29/14 81.0 0.00 0.25
TAP 140829C00082000 C 08/29/14 82.0 0.00 0.25
TAP 140829C00083000 C 08/29/14 83.0 0.00 0.25
TAP 140829C00084000 C 08/29/14 84.0 0.00 0.25
TAP 140829C00085000 C 08/29/14 85.0 0.00 0.25
TAP 140829C00086000 C 08/29/14 86.0 0.00 0.25
TAP 140829C00087000 C 08/29/14 87.0 0.00 0.25
TAP 140829C00088000 C 08/29/14 88.0 0.00 0.25
TAP 140829C00089000 C 08/29/14 89.0 0.00 0.25
TAP 140829C00090000 C 08/29/14 90.0 0.00 0.80
TAP 140829C00095000 C 08/29/14 95.0 0.00 0.75
TAP 140829P00055000 P 08/29/14 55.0 0.00 0.75
TAP 140829P00060000 P 08/29/14 60.0 0.00 0.75
TAP 140829P00062500 P 08/29/14 62.5 0.00 0.75
TAP 140829P00065000 P 08/29/14 65.0 0.00 0.25
TAP 140829P00067500 P 08/29/14 67.5 0.00 0.25
TAP 140829P00068000 P 08/29/14 68.0 0.00 0.25
TAP 140829P00068500 P 08/29/14 68.5 0.00 0.25
TAP 140829P00069000 P 08/29/14 69.0 0.00 0.60
TAP 140829P00069500 P 08/29/14 69.5 0.00 0.60
TAP 140829P00070000 P 08/29/14 70.0 0.00 0.35
TAP 140829P00070500 P 08/29/14 70.5 0.05 0.60
TAP 140829P00071000 P 08/29/14 71.0 0.10 0.35
TAP 140829P00071500 P 08/29/14 71.5 0.15 0.60
TAP 140829P00072000 P 08/29/14 72.0 0.15 0.85
TAP 140829P00072500 P 08/29/14 72.5 0.25 0.75
TAP 140829P00073000 P 08/29/14 73.0 0.35 0.90
TAP 140829P00073500 P 08/29/14 73.5 0.45 1.05
TAP 140829P00074000 P 08/29/14 74.0 0.60 1.55
TAP 140829P00074500 P 08/29/14 74.5 0.90 2.00
TAP 140829P00075000 P 08/29/14 75.0 1.20 2.80
TAP 140829P00076000 P 08/29/14 76.0 2.00 3.90
TAP 140829P00077000 P 08/29/14 77.0 2.45 3.30
TAP 140829P00078000 P 08/29/14 78.0 3.40 4.20
TAP 140829P00079000 P 08/29/14 79.0 4.30 5.70
TAP 140829P00080000 P 08/29/14 80.0 5.20 6.10
TAP 140829P00081000 P 08/29/14 81.0 5.80 7.80
TAP 140829P00082000 P 08/29/14 82.0 6.60 8.40
TAP 140829P00083000 P 08/29/14 83.0 8.00 9.30
TAP 140829P00084000 P 08/29/14 84.0 8.60 10.70
TAP 140829P00085000 P 08/29/14 85.0 8.60 11.50
TAP 140829P00086000 P 08/29/14 86.0 10.80 12.90
TAP 140829P00087000 P 08/29/14 87.0 10.90 14.90
TAP 140829P00088000 P 08/29/14 88.0 11.70 16.00
TAP 140829P00089000 P 08/29/14 89.0 12.50 17.00
TAP 140829P00090000 P 08/29/14 90.0 13.50 17.90
TAP 140829P00095000 P 08/29/14 95.0 18.60 22.80
TAP 140920C00055000 C 09/20/14 55.0 18.30 20.20
TAP 140920C00057500 C 09/20/14 57.5 16.20 18.70
TAP 140920C00060000 C 09/20/14 60.0 13.40 16.50
TAP 140920C00062500 C 09/20/14 62.5 11.80 12.60
TAP 140920C00065000 C 09/20/14 65.0 9.30 10.20
TAP 140920C00067500 C 09/20/14 67.5 6.90 7.40
TAP 140920C00068000 C 09/20/14 68.0 6.50 6.70
TAP 140920C00068500 C 09/20/14 68.5 6.00 6.20
TAP 140920C00069000 C 09/20/14 69.0 5.50 5.80
TAP 140920C00069500 C 09/20/14 69.5 5.10 5.30
TAP 140920C00070000 C 09/20/14 70.0 4.70 4.90
TAP 140920C00070500 C 09/20/14 70.5 4.30 4.50
TAP 140920C00071000 C 09/20/14 71.0 3.90 4.10
TAP 140920C00071500 C 09/20/14 71.5 3.50 3.80
TAP 140920C00072000 C 09/20/14 72.0 3.20 3.40
TAP 140920C00072500 C 09/20/14 72.5 2.85 3.10
TAP 140920C00073000 C 09/20/14 73.0 2.55 2.80
TAP 140920C00073500 C 09/20/14 73.5 2.25 2.55
TAP 140920C00074000 C 09/20/14 74.0 2.00 2.25
TAP 140920C00074500 C 09/20/14 74.5 1.80 2.00
TAP 140920C00075000 C 09/20/14 75.0 1.60 1.80
TAP 140920C00076000 C 09/20/14 76.0 1.20 1.45
TAP 140920C00077500 C 09/20/14 77.5 0.80 1.00
TAP 140920C00079000 C 09/20/14 79.0 0.55 0.75
TAP 140920C00080000 C 09/20/14 80.0 0.40 0.60
TAP 140920C00081000 C 09/20/14 81.0 0.30 0.50
TAP 140920C00082500 C 09/20/14 82.5 0.20 0.35
TAP 140920C00084000 C 09/20/14 84.0 0.10 0.30
TAP 140920C00085000 C 09/20/14 85.0 0.10 0.20
TAP 140920C00086000 C 09/20/14 86.0 0.05 0.20
TAP 140920C00089000 C 09/20/14 89.0 0.00 0.15
TAP 140920C00090000 C 09/20/14 90.0 0.00 0.15
TAP 140920C00091000 C 09/20/14 91.0 0.00 0.15
TAP 140920C00094000 C 09/20/14 94.0 0.00 0.15
TAP 140920C00095000 C 09/20/14 95.0 0.00 0.15
TAP 140920C00096000 C 09/20/14 96.0 0.00 0.10
TAP 140920C00099000 C 09/20/14 99.0 0.00 0.10
TAP 140920P00055000 P 09/20/14 55.0 0.00 0.05
TAP 140920P00057500 P 09/20/14 57.5 0.00 0.10
TAP 140920P00060000 P 09/20/14 60.0 0.00 0.10
TAP 140920P00062500 P 09/20/14 62.5 0.00 0.15
TAP 140920P00065000 P 09/20/14 65.0 0.10 0.20
TAP 140920P00067500 P 09/20/14 67.5 0.20 0.35
TAP 140920P00068000 P 09/20/14 68.0 0.25 0.40
TAP 140920P00068500 P 09/20/14 68.5 0.30 0.45
TAP 140920P00069000 P 09/20/14 69.0 0.35 0.50
TAP 140920P00069500 P 09/20/14 69.5 0.40 0.60
TAP 140920P00070000 P 09/20/14 70.0 0.55 0.70
TAP 140920P00070500 P 09/20/14 70.5 0.60 0.80
TAP 140920P00071000 P 09/20/14 71.0 0.70 0.90
TAP 140920P00071500 P 09/20/14 71.5 0.85 1.05
TAP 140920P00072000 P 09/20/14 72.0 1.00 1.20
TAP 140920P00072500 P 09/20/14 72.5 1.20 1.35
TAP 140920P00073000 P 09/20/14 73.0 1.40 1.55
TAP 140920P00073500 P 09/20/14 73.5 1.60 1.80
TAP 140920P00074000 P 09/20/14 74.0 1.85 2.00
TAP 140920P00074500 P 09/20/14 74.5 2.10 2.25
TAP 140920P00075000 P 09/20/14 75.0 2.40 2.60
TAP 140920P00076000 P 09/20/14 76.0 3.00 3.20
TAP 140920P00077500 P 09/20/14 77.5 4.10 4.30
TAP 140920P00079000 P 09/20/14 79.0 5.30 5.60
TAP 140920P00080000 P 09/20/14 80.0 6.20 6.40
TAP 140920P00081000 P 09/20/14 81.0 7.10 7.30
TAP 140920P00082500 P 09/20/14 82.5 8.50 8.70
TAP 140920P00084000 P 09/20/14 84.0 9.10 10.20
TAP 140920P00085000 P 09/20/14 85.0 10.30 11.20
TAP 140920P00086000 P 09/20/14 86.0 11.00 12.10
TAP 140920P00089000 P 09/20/14 89.0 13.90 15.10
TAP 140920P00090000 P 09/20/14 90.0 15.20 16.00
TAP 140920P00091000 P 09/20/14 91.0 15.90 17.00
TAP 140920P00094000 P 09/20/14 94.0 19.10 20.00
TAP 140920P00095000 P 09/20/14 95.0 19.80 21.10
TAP 140920P00096000 P 09/20/14 96.0 20.90 22.10
TAP 140920P00099000 P 09/20/14 99.0 23.80 25.20
TAP 141018C00037500 C 10/18/14 37.5 35.60 38.90
TAP 141018C00040000 C 10/18/14 40.0 33.00 36.80
TAP 141018C00042500 C 10/18/14 42.5 30.50 34.30
TAP 141018C00045000 C 10/18/14 45.0 28.00 31.80
TAP 141018C00047500 C 10/18/14 47.5 25.50 29.30
TAP 141018C00050000 C 10/18/14 50.0 23.00 26.80
TAP 141018C00052500 C 10/18/14 52.5 20.50 24.30
TAP 141018C00055000 C 10/18/14 55.0 18.00 21.80
TAP 141018C00057500 C 10/18/14 57.5 15.60 18.90
TAP 141018C00060000 C 10/18/14 60.0 14.30 15.20
TAP 141018C00062500 C 10/18/14 62.5 11.90 13.00
TAP 141018C00065000 C 10/18/14 65.0 9.50 9.70
TAP 141018C00067500 C 10/18/14 67.5 7.30 7.60
TAP 141018C00070000 C 10/18/14 70.0 5.30 5.60
TAP 141018C00072500 C 10/18/14 72.5 3.70 4.00
TAP 141018C00075000 C 10/18/14 75.0 2.45 2.70
TAP 141018C00077500 C 10/18/14 77.5 1.50 1.80
TAP 141018C00080000 C 10/18/14 80.0 1.00 1.15
TAP 141018C00082500 C 10/18/14 82.5 0.55 0.80
TAP 141018C00085000 C 10/18/14 85.0 0.35 0.55
TAP 141018C00090000 C 10/18/14 90.0 0.10 0.30
TAP 141018C00095000 C 10/18/14 95.0 0.05 0.20
TAP 141018P00037500 P 10/18/14 37.5 0.00 0.05
TAP 141018P00040000 P 10/18/14 40.0 0.00 0.05
TAP 141018P00042500 P 10/18/14 42.5 0.00 0.05
TAP 141018P00045000 P 10/18/14 45.0 0.00 0.05
TAP 141018P00047500 P 10/18/14 47.5 0.00 0.05
TAP 141018P00050000 P 10/18/14 50.0 0.00 0.10
TAP 141018P00052500 P 10/18/14 52.5 0.00 0.10
TAP 141018P00055000 P 10/18/14 55.0 0.00 0.15
TAP 141018P00057500 P 10/18/14 57.5 0.05 0.15
TAP 141018P00060000 P 10/18/14 60.0 0.05 0.20
TAP 141018P00062500 P 10/18/14 62.5 0.15 0.20
TAP 141018P00065000 P 10/18/14 65.0 0.30 0.45
TAP 141018P00067500 P 10/18/14 67.5 0.60 0.80
TAP 141018P00070000 P 10/18/14 70.0 1.10 1.35
TAP 141018P00072500 P 10/18/14 72.5 1.95 2.20
TAP 141018P00075000 P 10/18/14 75.0 3.20 3.40
TAP 141018P00077500 P 10/18/14 77.5 4.80 5.10
TAP 141018P00080000 P 10/18/14 80.0 6.70 7.00
TAP 141018P00082500 P 10/18/14 82.5 8.80 9.10
TAP 141018P00085000 P 10/18/14 85.0 11.10 11.40
TAP 141018P00090000 P 10/18/14 90.0 15.30 16.20
TAP 141018P00095000 P 10/18/14 95.0 20.10 21.10
TAP 150117C00022500 C 01/17/15 22.5 49.80 54.40
TAP 150117C00025000 C 01/17/15 25.0 47.50 51.90
TAP 150117C00027500 C 01/17/15 27.5 45.00 49.40
TAP 150117C00030000 C 01/17/15 30.0 42.40 46.90
TAP 150117C00032500 C 01/17/15 32.5 40.00 44.40
TAP 150117C00035000 C 01/17/15 35.0 37.40 40.80
TAP 150117C00037500 C 01/17/15 37.5 35.00 39.40
TAP 150117C00040000 C 01/17/15 40.0 32.70 36.90
TAP 150117C00042500 C 01/17/15 42.5 29.90 34.40
TAP 150117C00045000 C 01/17/15 45.0 27.60 31.90
TAP 150117C00047500 C 01/17/15 47.5 24.90 29.40
TAP 150117C00050000 C 01/17/15 50.0 24.20 25.20
TAP 150117C00052500 C 01/17/15 52.5 21.70 22.80
TAP 150117C00055000 C 01/17/15 55.0 19.40 20.50
TAP 150117C00057500 C 01/17/15 57.5 17.00 18.00
TAP 150117C00060000 C 01/17/15 60.0 14.70 15.00
TAP 150117C00062500 C 01/17/15 62.5 12.50 12.90
TAP 150117C00065000 C 01/17/15 65.0 10.40 10.80
TAP 150117C00067500 C 01/17/15 67.5 8.50 8.90
TAP 150117C00070000 C 01/17/15 70.0 6.80 7.20
TAP 150117C00072500 C 01/17/15 72.5 5.40 5.70
TAP 150117C00075000 C 01/17/15 75.0 4.10 4.40
TAP 150117C00077500 C 01/17/15 77.5 3.10 3.40
TAP 150117C00080000 C 01/17/15 80.0 2.35 2.70
TAP 150117C00082500 C 01/17/15 82.5 1.75 2.05
TAP 150117C00085000 C 01/17/15 85.0 1.35 1.60
TAP 150117C00090000 C 01/17/15 90.0 0.70 0.95
TAP 150117C00095000 C 01/17/15 95.0 0.40 0.60
TAP 150117C00100000 C 01/17/15 100.0 0.15 0.40
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 0.10
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.10
TAP 150117P00040000 P 01/17/15 40.0 0.00 0.15
TAP 150117P00042500 P 01/17/15 42.5 0.00 0.20
TAP 150117P00045000 P 01/17/15 45.0 0.05 0.20
TAP 150117P00047500 P 01/17/15 47.5 0.10 0.25
TAP 150117P00050000 P 01/17/15 50.0 0.10 0.30
TAP 150117P00052500 P 01/17/15 52.5 0.15 0.40
TAP 150117P00055000 P 01/17/15 55.0 0.25 0.50
TAP 150117P00057500 P 01/17/15 57.5 0.40 0.60
TAP 150117P00060000 P 01/17/15 60.0 0.60 0.85
TAP 150117P00062500 P 01/17/15 62.5 0.90 1.20
TAP 150117P00065000 P 01/17/15 65.0 1.35 1.65
TAP 150117P00067500 P 01/17/15 67.5 2.00 2.35
TAP 150117P00070000 P 01/17/15 70.0 2.80 3.10
TAP 150117P00072500 P 01/17/15 72.5 3.90 4.20
TAP 150117P00075000 P 01/17/15 75.0 5.10 5.40
TAP 150117P00077500 P 01/17/15 77.5 6.60 7.00
TAP 150117P00080000 P 01/17/15 80.0 8.30 8.70
TAP 150117P00082500 P 01/17/15 82.5 10.20 10.60
TAP 150117P00085000 P 01/17/15 85.0 12.20 12.60
TAP 150117P00090000 P 01/17/15 90.0 16.60 17.00
TAP 150117P00095000 P 01/17/15 95.0 21.30 21.80
TAP 150117P00100000 P 01/17/15 100.0 25.10 26.60
TAP 150417C00055000 C 04/17/15 55.0 19.50 20.80
TAP 150417C00060000 C 04/17/15 60.0 15.10 15.50
TAP 150417C00065000 C 04/17/15 65.0 11.10 11.50
TAP 150417C00067500 C 04/17/15 67.5 9.30 9.70
TAP 150417C00070000 C 04/17/15 70.0 7.70 8.10
TAP 150417C00072500 C 04/17/15 72.5 6.30 6.70
TAP 150417C00075000 C 04/17/15 75.0 5.10 5.50
TAP 150417C00077500 C 04/17/15 77.5 4.10 4.50
TAP 150417C00080000 C 04/17/15 80.0 3.20 3.60
TAP 150417C00082500 C 04/17/15 82.5 2.55 2.95
TAP 150417C00085000 C 04/17/15 85.0 2.00 2.35
TAP 150417C00090000 C 04/17/15 90.0 1.20 1.50
TAP 150417P00055000 P 04/17/15 55.0 0.65 0.90
TAP 150417P00060000 P 04/17/15 60.0 1.25 1.50
TAP 150417P00065000 P 04/17/15 65.0 2.25 2.60
TAP 150417P00067500 P 04/17/15 67.5 3.00 3.30
TAP 150417P00070000 P 04/17/15 70.0 3.90 4.30
TAP 150417P00072500 P 04/17/15 72.5 5.00 5.40
TAP 150417P00075000 P 04/17/15 75.0 6.30 6.70
TAP 150417P00077500 P 04/17/15 77.5 7.80 8.20
TAP 150417P00080000 P 04/17/15 80.0 9.40 9.80
TAP 150417P00082500 P 04/17/15 82.5 11.20 11.70
TAP 150417P00085000 P 04/17/15 85.0 13.10 13.60
TAP 150417P00090000 P 04/17/15 90.0 17.30 17.80
TAP 160115C00025000 C 01/15/16 25.0 47.40 52.00
TAP 160115C00030000 C 01/15/16 30.0 42.50 47.00
TAP 160115C00035000 C 01/15/16 35.0 37.50 42.00
TAP 160115C00037500 C 01/15/16 37.5 34.80 39.50
TAP 160115C00040000 C 01/15/16 40.0 32.40 36.90
TAP 160115C00042500 C 01/15/16 42.5 30.00 34.50
TAP 160115C00045000 C 01/15/16 45.0 27.40 31.90
TAP 160115C00047500 C 01/15/16 47.5 25.00 29.50
TAP 160115C00050000 C 01/15/16 50.0 24.20 25.30
TAP 160115C00052500 C 01/15/16 52.5 22.10 23.20
TAP 160115C00055000 C 01/15/16 55.0 19.90 21.10
TAP 160115C00057500 C 01/15/16 57.5 17.70 19.10
TAP 160115C00060000 C 01/15/16 60.0 15.70 17.20
TAP 160115C00062500 C 01/15/16 62.5 14.00 15.40
TAP 160115C00065000 C 01/15/16 65.0 12.30 13.70
TAP 160115C00067500 C 01/15/16 67.5 10.70 11.90
TAP 160115C00070000 C 01/15/16 70.0 9.20 10.50
TAP 160115C00072500 C 01/15/16 72.5 7.90 9.20
TAP 160115C00075000 C 01/15/16 75.0 6.70 8.10
TAP 160115C00077500 C 01/15/16 77.5 5.80 6.90
TAP 160115C00080000 C 01/15/16 80.0 4.70 6.00
TAP 160115C00082500 C 01/15/16 82.5 4.00 5.10
TAP 160115C00085000 C 01/15/16 85.0 3.30 4.30
TAP 160115C00090000 C 01/15/16 90.0 2.15 3.20
TAP 160115C00095000 C 01/15/16 95.0 1.75 2.25
TAP 160115C00100000 C 01/15/16 100.0 0.90 1.60
TAP 160115C00105000 C 01/15/16 105.0 0.55 1.20
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.35
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.50
TAP 160115P00035000 P 01/15/16 35.0 0.10 0.40
TAP 160115P00037500 P 01/15/16 37.5 0.15 0.65
TAP 160115P00040000 P 01/15/16 40.0 0.25 0.85
TAP 160115P00042500 P 01/15/16 42.5 0.40 1.05
TAP 160115P00045000 P 01/15/16 45.0 0.65 1.25
TAP 160115P00047500 P 01/15/16 47.5 0.80 1.50
TAP 160115P00050000 P 01/15/16 50.0 1.10 1.50
TAP 160115P00052500 P 01/15/16 52.5 1.45 2.20
TAP 160115P00055000 P 01/15/16 55.0 1.60 2.65
TAP 160115P00057500 P 01/15/16 57.5 2.30 3.20
TAP 160115P00060000 P 01/15/16 60.0 2.95 3.80
TAP 160115P00062500 P 01/15/16 62.5 3.60 4.50
TAP 160115P00065000 P 01/15/16 65.0 4.70 5.00
TAP 160115P00067500 P 01/15/16 67.5 5.10 6.40
TAP 160115P00070000 P 01/15/16 70.0 6.50 7.30
TAP 160115P00072500 P 01/15/16 72.5 7.40 8.70
TAP 160115P00075000 P 01/15/16 75.0 8.70 10.10
TAP 160115P00077500 P 01/15/16 77.5 10.10 11.60
TAP 160115P00080000 P 01/15/16 80.0 11.70 13.00
TAP 160115P00082500 P 01/15/16 82.5 13.20 14.90
TAP 160115P00085000 P 01/15/16 85.0 15.00 16.40
TAP 160115P00090000 P 01/15/16 90.0 18.90 20.30
TAP 160115P00095000 P 01/15/16 95.0 23.00 24.70
TAP 160115P00100000 P 01/15/16 100.0 27.40 29.20
TAP 160115P00105000 P 01/15/16 105.0 32.20 33.70

OPRA data is delayed 15 minutes.