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 (2016-04-22)Premium Content

Molson Coors Brewing Company (TAP)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160617C00050000 C 06/17/16 50.0 46.70 48.00
TAP 160617C00055000 C 06/17/16 55.0 41.80 43.00
TAP 160617C00060000 C 06/17/16 60.0 36.10 37.60
TAP 160617C00065000 C 06/17/16 65.0 31.10 32.60
TAP 160617C00070000 C 06/17/16 70.0 26.10 28.10
TAP 160617C00075000 C 06/17/16 75.0 21.10 22.90
TAP 160617C00080000 C 06/17/16 80.0 16.10 17.80
TAP 160617C00085000 C 06/17/16 85.0 11.80 12.80
TAP 160617C00087500 C 06/17/16 87.5 9.60 10.00
TAP 160617C00090000 C 06/17/16 90.0 7.20 7.70
TAP 160617C00092500 C 06/17/16 92.5 5.00 5.60
TAP 160617C00095000 C 06/17/16 95.0 3.10 3.50
TAP 160617C00097500 C 06/17/16 97.5 1.70 1.90
TAP 160617C00100000 C 06/17/16 100.0 0.80 0.95
TAP 160617C00105000 C 06/17/16 105.0 0.00 0.35
TAP 160617C00110000 C 06/17/16 110.0 0.00 0.15
TAP 160617C00115000 C 06/17/16 115.0 0.00 0.10
TAP 160617C00120000 C 06/17/16 120.0 0.00 0.05
TAP 160617C00125000 C 06/17/16 125.0 0.00 0.05
TAP 160617C00130000 C 06/17/16 130.0 0.00 0.05
TAP 160617C00135000 C 06/17/16 135.0 0.00 0.05
TAP 160617C00140000 C 06/17/16 140.0 0.00 0.05
TAP 160617P00050000 P 06/17/16 50.0 0.00 0.05
TAP 160617P00055000 P 06/17/16 55.0 0.00 0.05
TAP 160617P00060000 P 06/17/16 60.0 0.00 0.05
TAP 160617P00065000 P 06/17/16 65.0 0.00 0.05
TAP 160617P00070000 P 06/17/16 70.0 0.00 0.10
TAP 160617P00075000 P 06/17/16 75.0 0.00 0.25
TAP 160617P00080000 P 06/17/16 80.0 0.00 0.35
TAP 160617P00085000 P 06/17/16 85.0 0.20 0.35
TAP 160617P00087500 P 06/17/16 87.5 0.25 0.40
TAP 160617P00090000 P 06/17/16 90.0 0.40 0.60
TAP 160617P00092500 P 06/17/16 92.5 0.70 0.90
TAP 160617P00095000 P 06/17/16 95.0 1.35 1.50
TAP 160617P00097500 P 06/17/16 97.5 2.30 2.55
TAP 160617P00100000 P 06/17/16 100.0 3.70 4.30
TAP 160617P00105000 P 06/17/16 105.0 8.10 8.50
TAP 160617P00110000 P 06/17/16 110.0 12.80 13.70
TAP 160617P00115000 P 06/17/16 115.0 17.50 18.70
TAP 160617P00120000 P 06/17/16 120.0 22.50 23.60
TAP 160617P00125000 P 06/17/16 125.0 27.50 28.60
TAP 160617P00130000 P 06/17/16 130.0 32.50 33.70
TAP 160617P00135000 P 06/17/16 135.0 37.30 39.00
TAP 160617P00140000 P 06/17/16 140.0 42.50 43.90
TAP 160715C00050000 C 07/15/16 50.0 45.90 48.30
TAP 160715C00055000 C 07/15/16 55.0 41.30 42.60
TAP 160715C00060000 C 07/15/16 60.0 36.30 37.60
TAP 160715C00065000 C 07/15/16 65.0 31.30 32.60
TAP 160715C00070000 C 07/15/16 70.0 26.30 27.60
TAP 160715C00075000 C 07/15/16 75.0 21.30 22.60
TAP 160715C00077500 C 07/15/16 77.5 19.30 20.40
TAP 160715C00080000 C 07/15/16 80.0 16.80 17.70
TAP 160715C00082500 C 07/15/16 82.5 14.60 15.20
TAP 160715C00085000 C 07/15/16 85.0 12.20 12.80
TAP 160715C00087500 C 07/15/16 87.5 9.90 10.50
TAP 160715C00090000 C 07/15/16 90.0 7.70 8.30
TAP 160715C00092500 C 07/15/16 92.5 5.80 6.20
TAP 160715C00095000 C 07/15/16 95.0 4.10 4.50
TAP 160715C00097500 C 07/15/16 97.5 2.75 2.95
TAP 160715C00100000 C 07/15/16 100.0 1.70 1.95
TAP 160715C00105000 C 07/15/16 105.0 0.35 0.70
TAP 160715C00110000 C 07/15/16 110.0 0.00 0.35
TAP 160715C00115000 C 07/15/16 115.0 0.00 0.20
TAP 160715C00120000 C 07/15/16 120.0 0.00 0.10
TAP 160715C00125000 C 07/15/16 125.0 0.00 0.10
TAP 160715C00130000 C 07/15/16 130.0 0.00 0.10
TAP 160715C00135000 C 07/15/16 135.0 0.00 0.05
TAP 160715C00140000 C 07/15/16 140.0 0.00 0.05
TAP 160715P00050000 P 07/15/16 50.0 0.00 0.05
TAP 160715P00055000 P 07/15/16 55.0 0.00 0.10
TAP 160715P00060000 P 07/15/16 60.0 0.00 0.15
TAP 160715P00065000 P 07/15/16 65.0 0.00 0.20
TAP 160715P00070000 P 07/15/16 70.0 0.05 0.30
TAP 160715P00075000 P 07/15/16 75.0 0.00 0.45
TAP 160715P00077500 P 07/15/16 77.5 0.05 0.50
TAP 160715P00080000 P 07/15/16 80.0 0.15 0.55
TAP 160715P00082500 P 07/15/16 82.5 0.25 0.70
TAP 160715P00085000 P 07/15/16 85.0 0.45 0.65
TAP 160715P00087500 P 07/15/16 87.5 0.70 0.90
TAP 160715P00090000 P 07/15/16 90.0 1.10 1.25
TAP 160715P00092500 P 07/15/16 92.5 1.60 1.75
TAP 160715P00095000 P 07/15/16 95.0 2.40 2.45
TAP 160715P00097500 P 07/15/16 97.5 3.30 3.60
TAP 160715P00100000 P 07/15/16 100.0 4.60 5.00
TAP 160715P00105000 P 07/15/16 105.0 8.30 8.90
TAP 160715P00110000 P 07/15/16 110.0 12.70 14.60
TAP 160715P00115000 P 07/15/16 115.0 17.60 19.50
TAP 160715P00120000 P 07/15/16 120.0 22.60 24.20
TAP 160715P00125000 P 07/15/16 125.0 27.50 28.70
TAP 160715P00130000 P 07/15/16 130.0 32.30 34.10
TAP 160715P00135000 P 07/15/16 135.0 37.30 39.10
TAP 160715P00140000 P 07/15/16 140.0 42.50 43.70
TAP 161021C00042500 C 10/21/16 42.5 53.80 55.40
TAP 161021C00045000 C 10/21/16 45.0 51.10 53.30
TAP 161021C00047500 C 10/21/16 47.5 48.60 50.80
TAP 161021C00050000 C 10/21/16 50.0 46.20 48.00
TAP 161021C00055000 C 10/21/16 55.0 41.60 42.90
TAP 161021C00060000 C 10/21/16 60.0 36.60 37.90
TAP 161021C00065000 C 10/21/16 65.0 31.60 33.10
TAP 161021C00070000 C 10/21/16 70.0 26.80 28.10
TAP 161021C00075000 C 10/21/16 75.0 22.20 23.00
TAP 161021C00077500 C 10/21/16 77.5 19.90 20.70
TAP 161021C00080000 C 10/21/16 80.0 17.60 18.40
TAP 161021C00082500 C 10/21/16 82.5 15.40 16.30
TAP 161021C00085000 C 10/21/16 85.0 13.30 14.10
TAP 161021C00087500 C 10/21/16 87.5 11.30 12.10
TAP 161021C00090000 C 10/21/16 90.0 9.50 10.30
TAP 161021C00092500 C 10/21/16 92.5 7.80 8.30
TAP 161021C00095000 C 10/21/16 95.0 6.20 6.70
TAP 161021C00097500 C 10/21/16 97.5 4.90 5.40
TAP 161021C00100000 C 10/21/16 100.0 3.70 4.20
TAP 161021C00105000 C 10/21/16 105.0 2.00 2.45
TAP 161021C00110000 C 10/21/16 110.0 1.00 1.40
TAP 161021C00115000 C 10/21/16 115.0 0.40 0.80
TAP 161021C00120000 C 10/21/16 120.0 0.05 0.50
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.40
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.25
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.15
TAP 161021P00045000 P 10/21/16 45.0 0.05 0.10
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.25
TAP 161021P00050000 P 10/21/16 50.0 0.00 0.30
TAP 161021P00055000 P 10/21/16 55.0 0.00 0.45
TAP 161021P00060000 P 10/21/16 60.0 0.05 0.55
TAP 161021P00065000 P 10/21/16 65.0 0.20 0.70
TAP 161021P00070000 P 10/21/16 70.0 0.35 0.85
TAP 161021P00075000 P 10/21/16 75.0 0.70 1.15
TAP 161021P00077500 P 10/21/16 77.5 0.90 1.40
TAP 161021P00080000 P 10/21/16 80.0 1.15 1.55
TAP 161021P00082500 P 10/21/16 82.5 1.50 2.00
TAP 161021P00085000 P 10/21/16 85.0 1.85 2.15
TAP 161021P00087500 P 10/21/16 87.5 2.35 2.65
TAP 161021P00090000 P 10/21/16 90.0 3.00 3.30
TAP 161021P00092500 P 10/21/16 92.5 3.70 4.10
TAP 161021P00095000 P 10/21/16 95.0 4.70 5.10
TAP 161021P00097500 P 10/21/16 97.5 5.80 6.20
TAP 161021P00100000 P 10/21/16 100.0 7.10 7.50
TAP 161021P00105000 P 10/21/16 105.0 10.10 11.30
TAP 161021P00110000 P 10/21/16 110.0 14.00 15.10
TAP 161021P00115000 P 10/21/16 115.0 18.50 19.40
TAP 161021P00120000 P 10/21/16 120.0 23.10 24.70
TAP 161021P00125000 P 10/21/16 125.0 27.60 29.00
TAP 161021P00130000 P 10/21/16 130.0 32.70 34.20
TAP 170120C00035000 C 01/20/17 35.0 60.20 63.50
TAP 170120C00037500 C 01/20/17 37.5 57.50 61.30
TAP 170120C00040000 C 01/20/17 40.0 55.00 58.80
TAP 170120C00042500 C 01/20/17 42.5 52.50 56.30
TAP 170120C00045000 C 01/20/17 45.0 50.00 53.80
TAP 170120C00047500 C 01/20/17 47.5 48.50 51.40
TAP 170120C00050000 C 01/20/17 50.0 46.00 48.20
TAP 170120C00055000 C 01/20/17 55.0 41.20 43.00
TAP 170120C00057500 C 01/20/17 57.5 39.00 40.70
TAP 170120C00060000 C 01/20/17 60.0 36.60 37.90
TAP 170120C00062500 C 01/20/17 62.5 34.00 35.30
TAP 170120C00065000 C 01/20/17 65.0 31.60 32.90
TAP 170120C00067500 C 01/20/17 67.5 29.20 30.60
TAP 170120C00070000 C 01/20/17 70.0 26.60 28.20
TAP 170120C00072500 C 01/20/17 72.5 24.20 25.80
TAP 170120C00075000 C 01/20/17 75.0 22.30 23.60
TAP 170120C00077500 C 01/20/17 77.5 19.80 21.40
TAP 170120C00080000 C 01/20/17 80.0 17.70 19.20
TAP 170120C00082500 C 01/20/17 82.5 16.10 17.20
TAP 170120C00085000 C 01/20/17 85.0 13.80 15.30
TAP 170120C00087500 C 01/20/17 87.5 12.20 13.40
TAP 170120C00090000 C 01/20/17 90.0 10.50 11.50
TAP 170120C00092500 C 01/20/17 92.5 8.90 9.80
TAP 170120C00095000 C 01/20/17 95.0 7.50 8.40
TAP 170120C00097500 C 01/20/17 97.5 6.70 7.00
TAP 170120C00100000 C 01/20/17 100.0 5.40 5.90
TAP 170120C00105000 C 01/20/17 105.0 3.20 3.90
TAP 170120C00110000 C 01/20/17 110.0 2.00 2.40
TAP 170120C00115000 C 01/20/17 115.0 1.15 1.55
TAP 170120C00120000 C 01/20/17 120.0 0.55 1.00
TAP 170120C00125000 C 01/20/17 125.0 0.20 0.65
TAP 170120C00130000 C 01/20/17 130.0 0.05 0.50
TAP 170120C00135000 C 01/20/17 135.0 0.00 0.50
TAP 170120C00140000 C 01/20/17 140.0 0.00 0.50
TAP 170120C00145000 C 01/20/17 145.0 0.00 0.40
TAP 170120P00035000 P 01/20/17 35.0 0.00 0.30
TAP 170120P00037500 P 01/20/17 37.5 0.00 0.40
TAP 170120P00040000 P 01/20/17 40.0 0.00 0.50
TAP 170120P00042500 P 01/20/17 42.5 0.00 0.50
TAP 170120P00045000 P 01/20/17 45.0 0.05 0.25
TAP 170120P00047500 P 01/20/17 47.5 0.00 0.50
TAP 170120P00050000 P 01/20/17 50.0 0.05 0.55
TAP 170120P00055000 P 01/20/17 55.0 0.20 0.70
TAP 170120P00057500 P 01/20/17 57.5 0.25 0.75
TAP 170120P00060000 P 01/20/17 60.0 0.60 0.85
TAP 170120P00062500 P 01/20/17 62.5 0.45 0.95
TAP 170120P00065000 P 01/20/17 65.0 0.60 1.10
TAP 170120P00067500 P 01/20/17 67.5 0.75 1.25
TAP 170120P00070000 P 01/20/17 70.0 1.05 1.45
TAP 170120P00072500 P 01/20/17 72.5 1.25 1.45
TAP 170120P00075000 P 01/20/17 75.0 1.45 1.75
TAP 170120P00077500 P 01/20/17 77.5 1.95 2.00
TAP 170120P00080000 P 01/20/17 80.0 2.35 2.65
TAP 170120P00082500 P 01/20/17 82.5 2.80 2.90
TAP 170120P00085000 P 01/20/17 85.0 3.10 3.50
TAP 170120P00087500 P 01/20/17 87.5 3.90 4.10
TAP 170120P00090000 P 01/20/17 90.0 4.70 4.90
TAP 170120P00092500 P 01/20/17 92.5 5.20 5.80
TAP 170120P00095000 P 01/20/17 95.0 6.30 6.90
TAP 170120P00097500 P 01/20/17 97.5 7.50 8.50
TAP 170120P00100000 P 01/20/17 100.0 8.80 9.90
TAP 170120P00105000 P 01/20/17 105.0 11.80 13.40
TAP 170120P00110000 P 01/20/17 110.0 15.40 17.10
TAP 170120P00115000 P 01/20/17 115.0 18.70 21.20
TAP 170120P00120000 P 01/20/17 120.0 23.80 25.00
TAP 170120P00125000 P 01/20/17 125.0 28.30 29.70
TAP 170120P00130000 P 01/20/17 130.0 32.30 35.20
TAP 170120P00135000 P 01/20/17 135.0 36.90 40.10
TAP 170120P00140000 P 01/20/17 140.0 41.20 44.90
TAP 170120P00145000 P 01/20/17 145.0 46.80 49.20
TAP 180119C00035000 C 01/19/18 35.0 60.70 63.20
TAP 180119C00037500 C 01/19/18 37.5 57.50 61.90
TAP 180119C00040000 C 01/19/18 40.0 55.00 59.40
TAP 180119C00042500 C 01/19/18 42.5 52.50 56.90
TAP 180119C00045000 C 01/19/18 45.0 50.00 54.40
TAP 180119C00047500 C 01/19/18 47.5 48.50 51.20
TAP 180119C00050000 C 01/19/18 50.0 46.00 48.80
TAP 180119C00055000 C 01/19/18 55.0 40.80 44.20
TAP 180119C00060000 C 01/19/18 60.0 36.70 39.30
TAP 180119C00062500 C 01/19/18 62.5 34.40 36.60
TAP 180119C00065000 C 01/19/18 65.0 32.10 34.50
TAP 180119C00067500 C 01/19/18 67.5 29.90 32.50
TAP 180119C00070000 C 01/19/18 70.0 27.70 30.30
TAP 180119C00072500 C 01/19/18 72.5 25.60 28.30
TAP 180119C00075000 C 01/19/18 75.0 23.70 26.50
TAP 180119C00077500 C 01/19/18 77.5 21.80 24.50
TAP 180119C00080000 C 01/19/18 80.0 20.00 22.60
TAP 180119C00082500 C 01/19/18 82.5 18.30 21.00
TAP 180119C00085000 C 01/19/18 85.0 16.60 19.40
TAP 180119C00087500 C 01/19/18 87.5 15.20 17.80
TAP 180119C00090000 C 01/19/18 90.0 13.50 16.30
TAP 180119C00092500 C 01/19/18 92.5 12.10 14.80
TAP 180119C00095000 C 01/19/18 95.0 10.70 13.60
TAP 180119C00097500 C 01/19/18 97.5 10.00 12.00
TAP 180119C00100000 C 01/19/18 100.0 8.90 10.90
TAP 180119C00105000 C 01/19/18 105.0 6.90 8.80
TAP 180119C00110000 C 01/19/18 110.0 5.20 7.10
TAP 180119C00115000 C 01/19/18 115.0 4.00 5.60
TAP 180119C00120000 C 01/19/18 120.0 2.90 4.40
TAP 180119C00125000 C 01/19/18 125.0 2.00 3.50
TAP 180119C00130000 C 01/19/18 130.0 1.60 2.50
TAP 180119C00135000 C 01/19/18 135.0 1.05 2.00
TAP 180119C00140000 C 01/19/18 140.0 0.70 1.60
TAP 180119P00035000 P 01/19/18 35.0 0.10 1.00
TAP 180119P00037500 P 01/19/18 37.5 0.10 1.10
TAP 180119P00040000 P 01/19/18 40.0 0.20 1.20
TAP 180119P00042500 P 01/19/18 42.5 0.55 1.30
TAP 180119P00045000 P 01/19/18 45.0 0.45 1.45
TAP 180119P00047500 P 01/19/18 47.5 0.60 1.55
TAP 180119P00050000 P 01/19/18 50.0 0.75 1.75
TAP 180119P00055000 P 01/19/18 55.0 1.15 2.10
TAP 180119P00060000 P 01/19/18 60.0 1.65 2.55
TAP 180119P00062500 P 01/19/18 62.5 1.95 2.85
TAP 180119P00065000 P 01/19/18 65.0 2.10 3.10
TAP 180119P00067500 P 01/19/18 67.5 2.40 3.60
TAP 180119P00070000 P 01/19/18 70.0 2.90 4.10
TAP 180119P00072500 P 01/19/18 72.5 3.40 4.60
TAP 180119P00075000 P 01/19/18 75.0 3.90 5.20
TAP 180119P00077500 P 01/19/18 77.5 4.60 5.80
TAP 180119P00080000 P 01/19/18 80.0 5.10 6.60
TAP 180119P00082500 P 01/19/18 82.5 5.80 7.30
TAP 180119P00085000 P 01/19/18 85.0 6.70 8.20
TAP 180119P00087500 P 01/19/18 87.5 7.60 9.10
TAP 180119P00090000 P 01/19/18 90.0 8.60 10.20
TAP 180119P00092500 P 01/19/18 92.5 9.70 11.40
TAP 180119P00095000 P 01/19/18 95.0 10.60 12.50
TAP 180119P00097500 P 01/19/18 97.5 11.80 13.90
TAP 180119P00100000 P 01/19/18 100.0 13.10 15.20
TAP 180119P00105000 P 01/19/18 105.0 16.00 18.20
TAP 180119P00110000 P 01/19/18 110.0 19.10 21.50
TAP 180119P00115000 P 01/19/18 115.0 22.90 25.00
TAP 180119P00120000 P 01/19/18 120.0 26.60 29.00
TAP 180119P00125000 P 01/19/18 125.0 30.30 32.90
TAP 180119P00130000 P 01/19/18 130.0 34.60 37.10
TAP 180119P00135000 P 01/19/18 135.0 39.00 41.40
TAP 180119P00140000 P 01/19/18 140.0 43.60 46.20

OPRA data is delayed 15 minutes.