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 Oct 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 141024C00060000 C 10/24/14 60.0 11.00 12.40
TAP 141024C00062500 C 10/24/14 62.5 8.70 9.80
TAP 141024C00065000 C 10/24/14 65.0 6.20 7.30
TAP 141024C00068000 C 10/24/14 68.0 3.60 3.90
TAP 141024C00069000 C 10/24/14 69.0 2.75 3.00
TAP 141024C00070000 C 10/24/14 70.0 1.90 2.20
TAP 141024C00071000 C 10/24/14 71.0 1.20 1.50
TAP 141024C00072000 C 10/24/14 72.0 0.70 0.95
TAP 141024C00073000 C 10/24/14 73.0 0.35 0.55
TAP 141024C00074000 C 10/24/14 74.0 0.15 0.40
TAP 141024C00075000 C 10/24/14 75.0 0.00 0.30
TAP 141024C00076000 C 10/24/14 76.0 0.00 0.25
TAP 141024C00077000 C 10/24/14 77.0 0.00 0.20
TAP 141024C00078000 C 10/24/14 78.0 0.00 0.20
TAP 141024C00079000 C 10/24/14 79.0 0.00 0.20
TAP 141024C00080000 C 10/24/14 80.0 0.00 0.15
TAP 141024C00081000 C 10/24/14 81.0 0.00 0.15
TAP 141024C00082000 C 10/24/14 82.0 0.00 0.15
TAP 141024C00083000 C 10/24/14 83.0 0.00 0.15
TAP 141024C00084000 C 10/24/14 84.0 0.00 0.10
TAP 141024C00085000 C 10/24/14 85.0 0.00 0.10
TAP 141024C00086000 C 10/24/14 86.0 0.00 0.10
TAP 141024C00087000 C 10/24/14 87.0 0.00 0.10
TAP 141024C00088000 C 10/24/14 88.0 0.00 0.10
TAP 141024C00089000 C 10/24/14 89.0 0.00 0.05
TAP 141024C00090000 C 10/24/14 90.0 0.00 0.05
TAP 141024C00091000 C 10/24/14 91.0 0.00 0.05
TAP 141024C00092000 C 10/24/14 92.0 0.00 0.05
TAP 141024C00093000 C 10/24/14 93.0 0.00 0.05
TAP 141024P00060000 P 10/24/14 60.0 0.00 0.10
TAP 141024P00062500 P 10/24/14 62.5 0.00 0.10
TAP 141024P00065000 P 10/24/14 65.0 0.00 0.10
TAP 141024P00068000 P 10/24/14 68.0 0.00 0.20
TAP 141024P00069000 P 10/24/14 69.0 0.10 0.30
TAP 141024P00070000 P 10/24/14 70.0 0.20 0.45
TAP 141024P00071000 P 10/24/14 71.0 0.50 0.70
TAP 141024P00072000 P 10/24/14 72.0 1.00 1.15
TAP 141024P00073000 P 10/24/14 73.0 1.60 1.85
TAP 141024P00074000 P 10/24/14 74.0 2.40 2.65
TAP 141024P00075000 P 10/24/14 75.0 3.30 3.60
TAP 141024P00076000 P 10/24/14 76.0 4.20 4.50
TAP 141024P00077000 P 10/24/14 77.0 4.90 5.80
TAP 141024P00078000 P 10/24/14 78.0 5.90 6.80
TAP 141024P00079000 P 10/24/14 79.0 6.80 7.80
TAP 141024P00080000 P 10/24/14 80.0 7.80 9.00
TAP 141024P00081000 P 10/24/14 81.0 8.80 10.00
TAP 141024P00082000 P 10/24/14 82.0 9.80 11.00
TAP 141024P00083000 P 10/24/14 83.0 10.60 12.50
TAP 141024P00084000 P 10/24/14 84.0 11.60 14.10
TAP 141024P00085000 P 10/24/14 85.0 12.20 15.10
TAP 141024P00086000 P 10/24/14 86.0 13.20 16.10
TAP 141024P00087000 P 10/24/14 87.0 14.10 17.10
TAP 141024P00088000 P 10/24/14 88.0 15.10 18.10
TAP 141024P00089000 P 10/24/14 89.0 15.80 19.10
TAP 141024P00090000 P 10/24/14 90.0 16.30 20.10
TAP 141024P00091000 P 10/24/14 91.0 17.40 21.10
TAP 141024P00092000 P 10/24/14 92.0 18.40 22.10
TAP 141024P00093000 P 10/24/14 93.0 20.40 22.60
TAP 141031C00060000 C 10/31/14 60.0 11.00 12.40
TAP 141031C00062500 C 10/31/14 62.5 8.80 9.80
TAP 141031C00065000 C 10/31/14 65.0 6.40 7.30
TAP 141031C00068000 C 10/31/14 68.0 3.90 4.30
TAP 141031C00069000 C 10/31/14 69.0 3.10 3.50
TAP 141031C00070000 C 10/31/14 70.0 2.45 2.75
TAP 141031C00071000 C 10/31/14 71.0 1.80 2.10
TAP 141031C00072000 C 10/31/14 72.0 1.30 1.60
TAP 141031C00073000 C 10/31/14 73.0 0.95 1.15
TAP 141031C00074000 C 10/31/14 74.0 0.65 0.85
TAP 141031C00075000 C 10/31/14 75.0 0.45 0.65
TAP 141031C00076000 C 10/31/14 76.0 0.30 0.50
TAP 141031C00077000 C 10/31/14 77.0 0.20 0.40
TAP 141031C00078000 C 10/31/14 78.0 0.10 0.35
TAP 141031C00079000 C 10/31/14 79.0 0.05 0.30
TAP 141031C00080000 C 10/31/14 80.0 0.00 0.25
TAP 141031C00081000 C 10/31/14 81.0 0.00 0.25
TAP 141031C00082000 C 10/31/14 82.0 0.00 0.20
TAP 141031C00083000 C 10/31/14 83.0 0.00 0.20
TAP 141031C00084000 C 10/31/14 84.0 0.00 0.20
TAP 141031C00085000 C 10/31/14 85.0 0.00 0.20
TAP 141031C00086000 C 10/31/14 86.0 0.00 0.20
TAP 141031C00087000 C 10/31/14 87.0 0.00 0.20
TAP 141031C00088000 C 10/31/14 88.0 0.00 0.20
TAP 141031C00089000 C 10/31/14 89.0 0.00 0.15
TAP 141031C00090000 C 10/31/14 90.0 0.00 0.15
TAP 141031C00091000 C 10/31/14 91.0 0.00 0.15
TAP 141031C00092000 C 10/31/14 92.0 0.00 0.10
TAP 141031C00093000 C 10/31/14 93.0 0.00 0.10
TAP 141031P00060000 P 10/31/14 60.0 0.00 0.10
TAP 141031P00062500 P 10/31/14 62.5 0.00 0.15
TAP 141031P00065000 P 10/31/14 65.0 0.05 0.20
TAP 141031P00068000 P 10/31/14 68.0 0.30 0.50
TAP 141031P00069000 P 10/31/14 69.0 0.45 0.70
TAP 141031P00070000 P 10/31/14 70.0 0.75 0.95
TAP 141031P00071000 P 10/31/14 71.0 1.15 1.30
TAP 141031P00072000 P 10/31/14 72.0 1.60 1.80
TAP 141031P00073000 P 10/31/14 73.0 2.20 2.40
TAP 141031P00074000 P 10/31/14 74.0 2.90 3.20
TAP 141031P00075000 P 10/31/14 75.0 3.70 4.00
TAP 141031P00076000 P 10/31/14 76.0 4.50 4.80
TAP 141031P00077000 P 10/31/14 77.0 5.40 5.70
TAP 141031P00078000 P 10/31/14 78.0 6.30 6.70
TAP 141031P00079000 P 10/31/14 79.0 7.30 7.60
TAP 141031P00080000 P 10/31/14 80.0 8.00 8.90
TAP 141031P00081000 P 10/31/14 81.0 9.00 9.80
TAP 141031P00082000 P 10/31/14 82.0 9.90 10.80
TAP 141031P00083000 P 10/31/14 83.0 10.70 12.00
TAP 141031P00084000 P 10/31/14 84.0 11.60 13.00
TAP 141031P00085000 P 10/31/14 85.0 12.60 14.00
TAP 141031P00086000 P 10/31/14 86.0 13.60 15.00
TAP 141031P00087000 P 10/31/14 87.0 14.60 16.00
TAP 141031P00088000 P 10/31/14 88.0 15.70 17.00
TAP 141031P00089000 P 10/31/14 89.0 16.70 18.00
TAP 141031P00090000 P 10/31/14 90.0 17.50 19.10
TAP 141031P00091000 P 10/31/14 91.0 18.70 20.00
TAP 141031P00092000 P 10/31/14 92.0 19.60 21.00
TAP 141031P00093000 P 10/31/14 93.0 20.40 22.70
TAP 141107C00060000 C 11/07/14 60.0 11.20 12.60
TAP 141107C00062500 C 11/07/14 62.5 8.90 9.90
TAP 141107C00065000 C 11/07/14 65.0 6.90 7.30
TAP 141107C00068000 C 11/07/14 68.0 4.40 4.80
TAP 141107C00069000 C 11/07/14 69.0 3.70 4.00
TAP 141107C00070000 C 11/07/14 70.0 3.10 3.40
TAP 141107C00071000 C 11/07/14 71.0 2.55 2.80
TAP 141107C00072000 C 11/07/14 72.0 2.05 2.30
TAP 141107C00073000 C 11/07/14 73.0 1.60 1.90
TAP 141107C00074000 C 11/07/14 74.0 1.30 1.55
TAP 141107C00075000 C 11/07/14 75.0 1.00 1.25
TAP 141107C00076000 C 11/07/14 76.0 0.80 1.05
TAP 141107C00077000 C 11/07/14 77.0 0.60 0.85
TAP 141107C00078000 C 11/07/14 78.0 0.45 0.70
TAP 141107C00079000 C 11/07/14 79.0 0.30 0.60
TAP 141107C00080000 C 11/07/14 80.0 0.25 0.50
TAP 141107C00081000 C 11/07/14 81.0 0.15 0.45
TAP 141107C00082000 C 11/07/14 82.0 0.10 0.40
TAP 141107C00083000 C 11/07/14 83.0 0.10 0.40
TAP 141107C00084000 C 11/07/14 84.0 0.05 0.35
TAP 141107C00085000 C 11/07/14 85.0 0.05 0.35
TAP 141107C00086000 C 11/07/14 86.0 0.05 0.30
TAP 141107C00087000 C 11/07/14 87.0 0.00 0.30
TAP 141107C00088000 C 11/07/14 88.0 0.00 0.30
TAP 141107C00089000 C 11/07/14 89.0 0.00 0.25
TAP 141107C00090000 C 11/07/14 90.0 0.00 0.25
TAP 141107C00091000 C 11/07/14 91.0 0.00 0.25
TAP 141107C00092000 C 11/07/14 92.0 0.00 0.25
TAP 141107C00093000 C 11/07/14 93.0 0.00 0.25
TAP 141107P00060000 P 11/07/14 60.0 0.00 0.25
TAP 141107P00062500 P 11/07/14 62.5 0.10 0.30
TAP 141107P00065000 P 11/07/14 65.0 0.30 0.50
TAP 141107P00068000 P 11/07/14 68.0 0.75 1.00
TAP 141107P00069000 P 11/07/14 69.0 1.05 1.25
TAP 141107P00070000 P 11/07/14 70.0 1.40 1.60
TAP 141107P00071000 P 11/07/14 71.0 1.80 2.00
TAP 141107P00072000 P 11/07/14 72.0 2.30 2.55
TAP 141107P00073000 P 11/07/14 73.0 2.90 3.10
TAP 141107P00074000 P 11/07/14 74.0 3.50 3.80
TAP 141107P00075000 P 11/07/14 75.0 4.20 4.50
TAP 141107P00076000 P 11/07/14 76.0 5.00 5.30
TAP 141107P00077000 P 11/07/14 77.0 5.80 6.20
TAP 141107P00078000 P 11/07/14 78.0 6.70 7.00
TAP 141107P00079000 P 11/07/14 79.0 7.60 7.90
TAP 141107P00080000 P 11/07/14 80.0 8.50 8.90
TAP 141107P00081000 P 11/07/14 81.0 9.40 9.80
TAP 141107P00082000 P 11/07/14 82.0 10.40 10.70
TAP 141107P00083000 P 11/07/14 83.0 10.90 12.20
TAP 141107P00084000 P 11/07/14 84.0 11.90 13.20
TAP 141107P00085000 P 11/07/14 85.0 12.80 14.10
TAP 141107P00086000 P 11/07/14 86.0 13.80 15.10
TAP 141107P00087000 P 11/07/14 87.0 14.80 16.10
TAP 141107P00088000 P 11/07/14 88.0 15.80 17.10
TAP 141107P00089000 P 11/07/14 89.0 16.70 18.10
TAP 141107P00090000 P 11/07/14 90.0 17.70 19.10
TAP 141107P00091000 P 11/07/14 91.0 18.70 20.10
TAP 141107P00092000 P 11/07/14 92.0 19.70 21.10
TAP 141107P00093000 P 11/07/14 93.0 20.50 22.30
TAP 141122C00060000 C 11/22/14 60.0 11.30 12.70
TAP 141122C00062500 C 11/22/14 62.5 9.50 9.80
TAP 141122C00065000 C 11/22/14 65.0 7.20 7.60
TAP 141122C00067500 C 11/22/14 67.5 5.30 5.60
TAP 141122C00070000 C 11/22/14 70.0 3.60 3.90
TAP 141122C00072500 C 11/22/14 72.5 2.35 2.65
TAP 141122C00075000 C 11/22/14 75.0 1.50 1.70
TAP 141122C00077500 C 11/22/14 77.5 0.85 1.15
TAP 141122C00080000 C 11/22/14 80.0 0.50 0.80
TAP 141122C00082500 C 11/22/14 82.5 0.25 0.60
TAP 141122C00085000 C 11/22/14 85.0 0.15 0.30
TAP 141122C00090000 C 11/22/14 90.0 0.00 0.35
TAP 141122C00095000 C 11/22/14 95.0 0.00 0.30
TAP 141122C00100000 C 11/22/14 100.0 0.00 0.25
TAP 141122P00060000 P 11/22/14 60.0 0.10 0.35
TAP 141122P00062500 P 11/22/14 62.5 0.25 0.50
TAP 141122P00065000 P 11/22/14 65.0 0.55 0.80
TAP 141122P00067500 P 11/22/14 67.5 1.05 1.30
TAP 141122P00070000 P 11/22/14 70.0 1.90 2.15
TAP 141122P00072500 P 11/22/14 72.5 3.10 3.30
TAP 141122P00075000 P 11/22/14 75.0 4.70 4.90
TAP 141122P00077500 P 11/22/14 77.5 6.60 6.90
TAP 141122P00080000 P 11/22/14 80.0 8.70 9.00
TAP 141122P00082500 P 11/22/14 82.5 11.00 11.40
TAP 141122P00085000 P 11/22/14 85.0 13.40 13.70
TAP 141122P00090000 P 11/22/14 90.0 17.70 19.10
TAP 141122P00095000 P 11/22/14 95.0 22.50 24.30
TAP 141122P00100000 P 11/22/14 100.0 27.50 29.30
TAP 141220C00047500 C 12/20/14 47.5 23.40 25.20
TAP 141220C00050000 C 12/20/14 50.0 20.90 22.70
TAP 141220C00055000 C 12/20/14 55.0 16.20 17.70
TAP 141220C00060000 C 12/20/14 60.0 11.90 12.30
TAP 141220C00062500 C 12/20/14 62.5 9.70 10.10
TAP 141220C00065000 C 12/20/14 65.0 7.60 8.00
TAP 141220C00067500 C 12/20/14 67.5 5.80 6.20
TAP 141220C00070000 C 12/20/14 70.0 4.20 4.60
TAP 141220C00072500 C 12/20/14 72.5 3.00 3.40
TAP 141220C00075000 C 12/20/14 75.0 2.10 2.40
TAP 141220C00077500 C 12/20/14 77.5 1.40 1.70
TAP 141220C00080000 C 12/20/14 80.0 0.90 1.25
TAP 141220C00085000 C 12/20/14 85.0 0.40 0.75
TAP 141220C00090000 C 12/20/14 90.0 0.15 0.50
TAP 141220C00095000 C 12/20/14 95.0 0.05 0.40
TAP 141220P00047500 P 12/20/14 47.5 0.00 0.20
TAP 141220P00050000 P 12/20/14 50.0 0.00 0.25
TAP 141220P00055000 P 12/20/14 55.0 0.10 0.35
TAP 141220P00060000 P 12/20/14 60.0 0.35 0.65
TAP 141220P00062500 P 12/20/14 62.5 0.65 0.95
TAP 141220P00065000 P 12/20/14 65.0 1.15 1.45
TAP 141220P00067500 P 12/20/14 67.5 1.80 2.15
TAP 141220P00070000 P 12/20/14 70.0 2.80 3.10
TAP 141220P00072500 P 12/20/14 72.5 4.10 4.40
TAP 141220P00075000 P 12/20/14 75.0 5.60 6.00
TAP 141220P00077500 P 12/20/14 77.5 7.40 7.80
TAP 141220P00080000 P 12/20/14 80.0 9.50 9.80
TAP 141220P00085000 P 12/20/14 85.0 13.90 14.40
TAP 141220P00090000 P 12/20/14 90.0 18.20 19.60
TAP 141220P00095000 P 12/20/14 95.0 22.90 24.70
TAP 150117C00022500 C 01/17/15 22.5 47.00 51.50
TAP 150117C00025000 C 01/17/15 25.0 44.50 48.90
TAP 150117C00027500 C 01/17/15 27.5 41.90 46.30
TAP 150117C00030000 C 01/17/15 30.0 39.40 43.90
TAP 150117C00032500 C 01/17/15 32.5 37.00 41.30
TAP 150117C00035000 C 01/17/15 35.0 35.70 37.70
TAP 150117C00037500 C 01/17/15 37.5 32.00 36.40
TAP 150117C00040000 C 01/17/15 40.0 30.90 32.80
TAP 150117C00042500 C 01/17/15 42.5 28.30 30.30
TAP 150117C00045000 C 01/17/15 45.0 25.90 27.70
TAP 150117C00047500 C 01/17/15 47.5 23.40 25.30
TAP 150117C00050000 C 01/17/15 50.0 21.00 22.80
TAP 150117C00052500 C 01/17/15 52.5 18.70 20.10
TAP 150117C00055000 C 01/17/15 55.0 16.30 17.80
TAP 150117C00057500 C 01/17/15 57.5 14.40 14.80
TAP 150117C00060000 C 01/17/15 60.0 12.20 12.50
TAP 150117C00062500 C 01/17/15 62.5 10.00 10.40
TAP 150117C00065000 C 01/17/15 65.0 8.10 8.50
TAP 150117C00067500 C 01/17/15 67.5 6.40 6.70
TAP 150117C00070000 C 01/17/15 70.0 4.90 5.30
TAP 150117C00072500 C 01/17/15 72.5 3.70 4.00
TAP 150117C00075000 C 01/17/15 75.0 2.70 3.10
TAP 150117C00077500 C 01/17/15 77.5 2.05 2.35
TAP 150117C00080000 C 01/17/15 80.0 1.40 1.75
TAP 150117C00082500 C 01/17/15 82.5 1.05 1.35
TAP 150117C00085000 C 01/17/15 85.0 0.70 1.10
TAP 150117C00090000 C 01/17/15 90.0 0.35 0.75
TAP 150117C00095000 C 01/17/15 95.0 0.15 0.55
TAP 150117C00100000 C 01/17/15 100.0 0.10 0.45
TAP 150117C00105000 C 01/17/15 105.0 0.05 0.40
TAP 150117C00110000 C 01/17/15 110.0 0.00 0.35
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 0.10
TAP 150117P00032500 P 01/17/15 32.5 0.00 0.10
TAP 150117P00035000 P 01/17/15 35.0 0.00 0.10
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.15
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 0.00 0.25
TAP 150117P00047500 P 01/17/15 47.5 0.05 0.30
TAP 150117P00050000 P 01/17/15 50.0 0.05 0.35
TAP 150117P00052500 P 01/17/15 52.5 0.15 0.40
TAP 150117P00055000 P 01/17/15 55.0 0.20 0.50
TAP 150117P00057500 P 01/17/15 57.5 0.40 0.70
TAP 150117P00060000 P 01/17/15 60.0 0.65 1.00
TAP 150117P00062500 P 01/17/15 62.5 1.05 1.40
TAP 150117P00065000 P 01/17/15 65.0 1.65 1.95
TAP 150117P00067500 P 01/17/15 67.5 2.35 2.75
TAP 150117P00070000 P 01/17/15 70.0 3.40 3.80
TAP 150117P00072500 P 01/17/15 72.5 4.70 5.10
TAP 150117P00075000 P 01/17/15 75.0 6.20 6.60
TAP 150117P00077500 P 01/17/15 77.5 8.00 8.40
TAP 150117P00080000 P 01/17/15 80.0 9.90 10.40
TAP 150117P00082500 P 01/17/15 82.5 12.00 12.50
TAP 150117P00085000 P 01/17/15 85.0 14.20 14.70
TAP 150117P00090000 P 01/17/15 90.0 18.90 19.30
TAP 150117P00095000 P 01/17/15 95.0 22.90 24.80
TAP 150117P00100000 P 01/17/15 100.0 27.90 29.70
TAP 150117P00105000 P 01/17/15 105.0 32.80 34.70
TAP 150117P00110000 P 01/17/15 110.0 37.80 39.70
TAP 150417C00037500 C 04/17/15 37.5 33.40 35.30
TAP 150417C00040000 C 04/17/15 40.0 30.90 32.80
TAP 150417C00042500 C 04/17/15 42.5 28.40 30.30
TAP 150417C00045000 C 04/17/15 45.0 25.90 27.80
TAP 150417C00047500 C 04/17/15 47.5 23.50 25.40
TAP 150417C00050000 C 04/17/15 50.0 21.00 22.90
TAP 150417C00055000 C 04/17/15 55.0 17.10 17.50
TAP 150417C00060000 C 04/17/15 60.0 12.80 13.30
TAP 150417C00062500 C 04/17/15 62.5 10.90 11.40
TAP 150417C00065000 C 04/17/15 65.0 9.20 9.60
TAP 150417C00067500 C 04/17/15 67.5 7.60 8.00
TAP 150417C00070000 C 04/17/15 70.0 6.30 6.60
TAP 150417C00072500 C 04/17/15 72.5 5.10 5.50
TAP 150417C00075000 C 04/17/15 75.0 4.10 4.50
TAP 150417C00077500 C 04/17/15 77.5 3.20 3.60
TAP 150417C00080000 C 04/17/15 80.0 2.50 2.95
TAP 150417C00082500 C 04/17/15 82.5 1.95 2.35
TAP 150417C00085000 C 04/17/15 85.0 1.55 1.95
TAP 150417C00090000 C 04/17/15 90.0 0.90 1.30
TAP 150417C00095000 C 04/17/15 95.0 0.55 0.90
TAP 150417C00100000 C 04/17/15 100.0 0.30 0.65
TAP 150417C00105000 C 04/17/15 105.0 0.20 0.50
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.20
TAP 150417P00040000 P 04/17/15 40.0 0.05 0.25
TAP 150417P00042500 P 04/17/15 42.5 0.10 0.30
TAP 150417P00045000 P 04/17/15 45.0 0.15 0.40
TAP 150417P00047500 P 04/17/15 47.5 0.20 0.50
TAP 150417P00050000 P 04/17/15 50.0 0.30 0.65
TAP 150417P00055000 P 04/17/15 55.0 0.75 1.10
TAP 150417P00060000 P 04/17/15 60.0 1.55 1.95
TAP 150417P00062500 P 04/17/15 62.5 2.10 2.60
TAP 150417P00065000 P 04/17/15 65.0 2.90 3.30
TAP 150417P00067500 P 04/17/15 67.5 3.90 4.30
TAP 150417P00070000 P 04/17/15 70.0 5.00 5.40
TAP 150417P00072500 P 04/17/15 72.5 6.30 6.80
TAP 150417P00075000 P 04/17/15 75.0 7.80 8.30
TAP 150417P00077500 P 04/17/15 77.5 9.50 10.00
TAP 150417P00080000 P 04/17/15 80.0 11.30 11.80
TAP 150417P00082500 P 04/17/15 82.5 13.20 13.80
TAP 150417P00085000 P 04/17/15 85.0 15.30 15.90
TAP 150417P00090000 P 04/17/15 90.0 19.60 20.20
TAP 150417P00095000 P 04/17/15 95.0 24.30 24.80
TAP 150417P00100000 P 04/17/15 100.0 29.00 29.60
TAP 150417P00105000 P 04/17/15 105.0 33.30 35.10
TAP 160115C00025000 C 01/15/16 25.0 44.70 48.70
TAP 160115C00030000 C 01/15/16 30.0 39.70 43.70
TAP 160115C00035000 C 01/15/16 35.0 34.90 38.70
TAP 160115C00037500 C 01/15/16 37.5 32.20 36.20
TAP 160115C00040000 C 01/15/16 40.0 29.90 33.70
TAP 160115C00042500 C 01/15/16 42.5 27.40 31.20
TAP 160115C00045000 C 01/15/16 45.0 25.00 28.70
TAP 160115C00047500 C 01/15/16 47.5 22.60 26.10
TAP 160115C00050000 C 01/15/16 50.0 21.20 23.50
TAP 160115C00052500 C 01/15/16 52.5 18.70 21.10
TAP 160115C00055000 C 01/15/16 55.0 17.10 18.70
TAP 160115C00057500 C 01/15/16 57.5 15.20 16.80
TAP 160115C00060000 C 01/15/16 60.0 13.30 14.90
TAP 160115C00062500 C 01/15/16 62.5 11.60 13.20
TAP 160115C00065000 C 01/15/16 65.0 10.10 11.70
TAP 160115C00067500 C 01/15/16 67.5 8.90 10.30
TAP 160115C00070000 C 01/15/16 70.0 7.60 9.00
TAP 160115C00072500 C 01/15/16 72.5 6.50 7.90
TAP 160115C00075000 C 01/15/16 75.0 5.40 7.00
TAP 160115C00077500 C 01/15/16 77.5 4.70 5.80
TAP 160115C00080000 C 01/15/16 80.0 3.90 5.00
TAP 160115C00082500 C 01/15/16 82.5 3.20 4.30
TAP 160115C00085000 C 01/15/16 85.0 2.60 3.80
TAP 160115C00090000 C 01/15/16 90.0 1.95 2.70
TAP 160115C00095000 C 01/15/16 95.0 1.25 2.00
TAP 160115C00100000 C 01/15/16 100.0 0.80 1.60
TAP 160115C00105000 C 01/15/16 105.0 0.45 1.25
TAP 160115C00110000 C 01/15/16 110.0 0.20 1.20
TAP 160115C00115000 C 01/15/16 115.0 0.05 1.00
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.55
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.80
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 0.10 1.00
TAP 160115P00042500 P 01/15/16 42.5 0.25 1.25
TAP 160115P00045000 P 01/15/16 45.0 0.50 1.35
TAP 160115P00047500 P 01/15/16 47.5 0.75 1.65
TAP 160115P00050000 P 01/15/16 50.0 1.10 2.05
TAP 160115P00052500 P 01/15/16 52.5 1.55 2.50
TAP 160115P00055000 P 01/15/16 55.0 2.00 3.60
TAP 160115P00057500 P 01/15/16 57.5 2.50 4.00
TAP 160115P00060000 P 01/15/16 60.0 3.30 4.70
TAP 160115P00062500 P 01/15/16 62.5 4.30 5.50
TAP 160115P00065000 P 01/15/16 65.0 5.10 6.50
TAP 160115P00067500 P 01/15/16 67.5 6.30 7.80
TAP 160115P00070000 P 01/15/16 70.0 7.60 9.10
TAP 160115P00072500 P 01/15/16 72.5 9.00 10.40
TAP 160115P00075000 P 01/15/16 75.0 10.00 11.90
TAP 160115P00077500 P 01/15/16 77.5 11.50 13.10
TAP 160115P00080000 P 01/15/16 80.0 13.20 15.80
TAP 160115P00082500 P 01/15/16 82.5 15.00 17.60
TAP 160115P00085000 P 01/15/16 85.0 17.00 19.50
TAP 160115P00090000 P 01/15/16 90.0 20.70 24.00
TAP 160115P00095000 P 01/15/16 95.0 25.10 28.30
TAP 160115P00100000 P 01/15/16 100.0 29.60 32.80
TAP 160115P00105000 P 01/15/16 105.0 34.10 37.50
TAP 160115P00110000 P 01/15/16 110.0 38.20 42.10
TAP 160115P00115000 P 01/15/16 115.0 43.00 47.20
TAP 170120C00037500 C 01/20/17 37.5 32.40 36.30
TAP 170120C00040000 C 01/20/17 40.0 30.00 33.70
TAP 170120C00042500 C 01/20/17 42.5 27.10 31.50
TAP 170120C00045000 C 01/20/17 45.0 26.00 28.30
TAP 170120C00047500 C 01/20/17 47.5 23.60 26.40
TAP 170120C00050000 C 01/20/17 50.0 21.30 24.50
TAP 170120C00055000 C 01/20/17 55.0 17.70 20.20
TAP 170120C00060000 C 01/20/17 60.0 14.20 16.80
TAP 170120C00062500 C 01/20/17 62.5 12.70 15.30
TAP 170120C00065000 C 01/20/17 65.0 11.30 13.80
TAP 170120C00067500 C 01/20/17 67.5 10.10 13.20
TAP 170120C00070000 C 01/20/17 70.0 9.30 10.80
TAP 170120C00072500 C 01/20/17 72.5 8.20 9.70
TAP 170120C00075000 C 01/20/17 75.0 7.20 8.70
TAP 170120C00077500 C 01/20/17 77.5 6.30 7.80
TAP 170120C00080000 C 01/20/17 80.0 5.40 7.00
TAP 170120C00082500 C 01/20/17 82.5 4.80 6.10
TAP 170120C00085000 C 01/20/17 85.0 4.20 5.80
TAP 170120C00090000 C 01/20/17 90.0 3.00 4.60
TAP 170120C00095000 C 01/20/17 95.0 2.20 3.60
TAP 170120C00100000 C 01/20/17 100.0 1.75 2.75
TAP 170120C00105000 C 01/20/17 105.0 1.25 2.20
TAP 170120C00110000 C 01/20/17 110.0 0.85 1.85
TAP 170120C00115000 C 01/20/17 115.0 0.60 1.55
TAP 170120P00037500 P 01/20/17 37.5 0.55 1.55
TAP 170120P00040000 P 01/20/17 40.0 0.75 1.85
TAP 170120P00042500 P 01/20/17 42.5 1.05 2.15
TAP 170120P00045000 P 01/20/17 45.0 1.50 2.50
TAP 170120P00047500 P 01/20/17 47.5 1.55 2.95
TAP 170120P00050000 P 01/20/17 50.0 2.40 3.80
TAP 170120P00055000 P 01/20/17 55.0 3.70 5.10
TAP 170120P00060000 P 01/20/17 60.0 5.30 6.70
TAP 170120P00062500 P 01/20/17 62.5 6.30 7.90
TAP 170120P00065000 P 01/20/17 65.0 7.40 8.90
TAP 170120P00067500 P 01/20/17 67.5 8.60 10.10
TAP 170120P00070000 P 01/20/17 70.0 9.90 11.30
TAP 170120P00072500 P 01/20/17 72.5 10.70 13.30
TAP 170120P00075000 P 01/20/17 75.0 12.30 14.80
TAP 170120P00077500 P 01/20/17 77.5 13.90 16.30
TAP 170120P00080000 P 01/20/17 80.0 15.50 18.00
TAP 170120P00082500 P 01/20/17 82.5 17.30 19.60
TAP 170120P00085000 P 01/20/17 85.0 19.20 21.40
TAP 170120P00090000 P 01/20/17 90.0 22.60 25.70
TAP 170120P00095000 P 01/20/17 95.0 26.80 29.70
TAP 170120P00100000 P 01/20/17 100.0 31.10 33.10
TAP 170120P00105000 P 01/20/17 105.0 35.50 37.50
TAP 170120P00110000 P 01/20/17 110.0 40.10 42.90
TAP 170120P00115000 P 01/20/17 115.0 43.60 47.60

OPRA data is delayed 15 minutes.