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 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150619C00040000 C 06/19/15 40.0 33.90 34.90
TAP 150619C00042500 C 06/19/15 42.5 31.10 32.50
TAP 150619C00045000 C 06/19/15 45.0 28.60 30.00
TAP 150619C00047500 C 06/19/15 47.5 26.10 27.50
TAP 150619C00050000 C 06/19/15 50.0 23.60 25.00
TAP 150619C00055000 C 06/19/15 55.0 17.80 21.30
TAP 150619C00060000 C 06/19/15 60.0 13.30 15.10
TAP 150619C00065000 C 06/19/15 65.0 8.90 9.70
TAP 150619C00067500 C 06/19/15 67.5 6.50 7.90
TAP 150619C00070000 C 06/19/15 70.0 4.10 4.70
TAP 150619C00072500 C 06/19/15 72.5 2.35 2.60
TAP 150619C00075000 C 06/19/15 75.0 1.25 1.40
TAP 150619C00077500 C 06/19/15 77.5 0.55 0.70
TAP 150619C00080000 C 06/19/15 80.0 0.25 0.35
TAP 150619C00082500 C 06/19/15 82.5 0.10 0.20
TAP 150619C00085000 C 06/19/15 85.0 0.05 0.20
TAP 150619C00090000 C 06/19/15 90.0 0.00 0.10
TAP 150619C00095000 C 06/19/15 95.0 0.00 0.05
TAP 150619C00100000 C 06/19/15 100.0 0.00 0.05
TAP 150619C00105000 C 06/19/15 105.0 0.00 0.05
TAP 150619C00110000 C 06/19/15 110.0 0.00 0.05
TAP 150619C00115000 C 06/19/15 115.0 0.00 0.05
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 0.05
TAP 150619P00055000 P 06/19/15 55.0 0.00 0.05
TAP 150619P00060000 P 06/19/15 60.0 0.00 0.05
TAP 150619P00065000 P 06/19/15 65.0 0.00 0.10
TAP 150619P00067500 P 06/19/15 67.5 0.05 0.15
TAP 150619P00070000 P 06/19/15 70.0 0.35 0.45
TAP 150619P00072500 P 06/19/15 72.5 1.05 1.20
TAP 150619P00075000 P 06/19/15 75.0 2.35 2.55
TAP 150619P00077500 P 06/19/15 77.5 4.00 4.40
TAP 150619P00080000 P 06/19/15 80.0 6.20 6.60
TAP 150619P00082500 P 06/19/15 82.5 8.40 9.00
TAP 150619P00085000 P 06/19/15 85.0 10.90 11.40
TAP 150619P00090000 P 06/19/15 90.0 14.60 16.80
TAP 150619P00095000 P 06/19/15 95.0 19.80 22.90
TAP 150619P00100000 P 06/19/15 100.0 23.90 27.80
TAP 150619P00105000 P 06/19/15 105.0 29.20 32.20
TAP 150619P00110000 P 06/19/15 110.0 34.10 38.00
TAP 150619P00115000 P 06/19/15 115.0 39.10 42.80
TAP 150717C00045000 C 07/17/15 45.0 28.70 29.90
TAP 150717C00047500 C 07/17/15 47.5 26.30 27.50
TAP 150717C00050000 C 07/17/15 50.0 23.80 24.90
TAP 150717C00055000 C 07/17/15 55.0 18.80 19.80
TAP 150717C00060000 C 07/17/15 60.0 13.90 14.70
TAP 150717C00065000 C 07/17/15 65.0 9.00 9.60
TAP 150717C00067500 C 07/17/15 67.5 6.80 7.30
TAP 150717C00070000 C 07/17/15 70.0 5.00 5.40
TAP 150717C00072500 C 07/17/15 72.5 3.50 3.90
TAP 150717C00075000 C 07/17/15 75.0 2.45 2.60
TAP 150717C00077500 C 07/17/15 77.5 1.55 1.80
TAP 150717C00080000 C 07/17/15 80.0 1.00 1.20
TAP 150717C00082500 C 07/17/15 82.5 0.60 0.80
TAP 150717C00085000 C 07/17/15 85.0 0.35 0.55
TAP 150717C00087500 C 07/17/15 87.5 0.20 0.35
TAP 150717C00090000 C 07/17/15 90.0 0.10 0.25
TAP 150717C00095000 C 07/17/15 95.0 0.05 0.20
TAP 150717C00100000 C 07/17/15 100.0 0.00 0.15
TAP 150717C00105000 C 07/17/15 105.0 0.00 0.10
TAP 150717C00110000 C 07/17/15 110.0 0.00 0.05
TAP 150717P00045000 P 07/17/15 45.0 0.00 0.05
TAP 150717P00047500 P 07/17/15 47.5 0.00 0.05
TAP 150717P00050000 P 07/17/15 50.0 0.00 0.05
TAP 150717P00055000 P 07/17/15 55.0 0.00 0.10
TAP 150717P00060000 P 07/17/15 60.0 0.00 0.15
TAP 150717P00065000 P 07/17/15 65.0 0.20 0.35
TAP 150717P00067500 P 07/17/15 67.5 0.55 0.70
TAP 150717P00070000 P 07/17/15 70.0 1.15 1.30
TAP 150717P00072500 P 07/17/15 72.5 2.10 2.30
TAP 150717P00075000 P 07/17/15 75.0 3.40 3.70
TAP 150717P00077500 P 07/17/15 77.5 5.10 5.40
TAP 150717P00080000 P 07/17/15 80.0 7.00 7.30
TAP 150717P00082500 P 07/17/15 82.5 9.10 9.50
TAP 150717P00085000 P 07/17/15 85.0 11.30 11.70
TAP 150717P00087500 P 07/17/15 87.5 13.50 14.20
TAP 150717P00090000 P 07/17/15 90.0 15.90 16.50
TAP 150717P00095000 P 07/17/15 95.0 19.70 22.20
TAP 150717P00100000 P 07/17/15 100.0 25.00 26.50
TAP 150717P00105000 P 07/17/15 105.0 30.00 32.20
TAP 150717P00110000 P 07/17/15 110.0 34.50 36.80
TAP 151016C00045000 C 10/16/15 45.0 28.70 30.10
TAP 151016C00047500 C 10/16/15 47.5 26.10 27.60
TAP 151016C00050000 C 10/16/15 50.0 22.60 26.10
TAP 151016C00055000 C 10/16/15 55.0 18.90 20.80
TAP 151016C00060000 C 10/16/15 60.0 14.20 15.10
TAP 151016C00065000 C 10/16/15 65.0 10.30 10.70
TAP 151016C00067500 C 10/16/15 67.5 8.50 8.90
TAP 151016C00070000 C 10/16/15 70.0 6.90 7.40
TAP 151016C00072500 C 10/16/15 72.5 5.60 6.00
TAP 151016C00075000 C 10/16/15 75.0 4.40 4.80
TAP 151016C00077500 C 10/16/15 77.5 3.40 3.80
TAP 151016C00080000 C 10/16/15 80.0 2.65 2.95
TAP 151016C00082500 C 10/16/15 82.5 1.95 2.25
TAP 151016C00085000 C 10/16/15 85.0 1.45 1.70
TAP 151016C00090000 C 10/16/15 90.0 0.75 1.00
TAP 151016C00095000 C 10/16/15 95.0 0.35 0.55
TAP 151016C00100000 C 10/16/15 100.0 0.10 0.35
TAP 151016C00105000 C 10/16/15 105.0 0.00 0.25
TAP 151016C00110000 C 10/16/15 110.0 0.00 0.25
TAP 151016C00115000 C 10/16/15 115.0 0.00 0.20
TAP 151016P00045000 P 10/16/15 45.0 0.00 0.15
TAP 151016P00047500 P 10/16/15 47.5 0.00 0.20
TAP 151016P00050000 P 10/16/15 50.0 0.05 0.25
TAP 151016P00055000 P 10/16/15 55.0 0.10 0.35
TAP 151016P00060000 P 10/16/15 60.0 0.50 0.80
TAP 151016P00065000 P 10/16/15 65.0 1.50 1.80
TAP 151016P00067500 P 10/16/15 67.5 2.25 2.55
TAP 151016P00070000 P 10/16/15 70.0 3.20 3.50
TAP 151016P00072500 P 10/16/15 72.5 4.30 4.70
TAP 151016P00075000 P 10/16/15 75.0 5.70 6.10
TAP 151016P00077500 P 10/16/15 77.5 7.20 7.60
TAP 151016P00080000 P 10/16/15 80.0 8.80 9.30
TAP 151016P00082500 P 10/16/15 82.5 10.70 11.20
TAP 151016P00085000 P 10/16/15 85.0 12.60 13.10
TAP 151016P00090000 P 10/16/15 90.0 16.90 17.40
TAP 151016P00095000 P 10/16/15 95.0 21.40 22.20
TAP 151016P00100000 P 10/16/15 100.0 26.20 26.90
TAP 151016P00105000 P 10/16/15 105.0 31.00 31.80
TAP 151016P00110000 P 10/16/15 110.0 34.70 36.70
TAP 151016P00115000 P 10/16/15 115.0 39.70 42.00
TAP 160115C00025000 C 01/15/16 25.0 47.30 51.60
TAP 160115C00030000 C 01/15/16 30.0 42.60 46.60
TAP 160115C00035000 C 01/15/16 35.0 37.90 41.60
TAP 160115C00037500 C 01/15/16 37.5 35.10 39.00
TAP 160115C00040000 C 01/15/16 40.0 33.90 35.00
TAP 160115C00042500 C 01/15/16 42.5 29.80 34.00
TAP 160115C00045000 C 01/15/16 45.0 28.50 30.90
TAP 160115C00047500 C 01/15/16 47.5 26.00 28.40
TAP 160115C00050000 C 01/15/16 50.0 23.90 25.00
TAP 160115C00052500 C 01/15/16 52.5 21.50 22.20
TAP 160115C00055000 C 01/15/16 55.0 19.00 20.00
TAP 160115C00057500 C 01/15/16 57.5 16.80 17.50
TAP 160115C00060000 C 01/15/16 60.0 14.90 15.40
TAP 160115C00062500 C 01/15/16 62.5 12.90 13.40
TAP 160115C00065000 C 01/15/16 65.0 11.10 11.60
TAP 160115C00067500 C 01/15/16 67.5 9.50 10.00
TAP 160115C00070000 C 01/15/16 70.0 8.00 8.50
TAP 160115C00072500 C 01/15/16 72.5 6.70 7.10
TAP 160115C00075000 C 01/15/16 75.0 5.60 6.00
TAP 160115C00077500 C 01/15/16 77.5 4.60 5.00
TAP 160115C00080000 C 01/15/16 80.0 3.70 4.10
TAP 160115C00082500 C 01/15/16 82.5 3.00 3.40
TAP 160115C00085000 C 01/15/16 85.0 2.40 2.70
TAP 160115C00087500 C 01/15/16 87.5 1.90 2.15
TAP 160115C00090000 C 01/15/16 90.0 1.45 1.75
TAP 160115C00095000 C 01/15/16 95.0 0.85 1.15
TAP 160115C00100000 C 01/15/16 100.0 0.40 0.75
TAP 160115C00105000 C 01/15/16 105.0 0.20 0.50
TAP 160115C00110000 C 01/15/16 110.0 0.10 0.30
TAP 160115C00115000 C 01/15/16 115.0 0.00 0.25
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 0.20
TAP 160115P00042500 P 01/15/16 42.5 0.00 0.30
TAP 160115P00045000 P 01/15/16 45.0 0.00 0.25
TAP 160115P00047500 P 01/15/16 47.5 0.05 0.35
TAP 160115P00050000 P 01/15/16 50.0 0.15 0.45
TAP 160115P00052500 P 01/15/16 52.5 0.35 0.55
TAP 160115P00055000 P 01/15/16 55.0 0.55 0.90
TAP 160115P00057500 P 01/15/16 57.5 0.90 1.25
TAP 160115P00060000 P 01/15/16 60.0 1.30 1.60
TAP 160115P00062500 P 01/15/16 62.5 1.90 2.20
TAP 160115P00065000 P 01/15/16 65.0 2.60 2.95
TAP 160115P00067500 P 01/15/16 67.5 3.40 3.80
TAP 160115P00070000 P 01/15/16 70.0 4.50 4.90
TAP 160115P00072500 P 01/15/16 72.5 5.70 6.10
TAP 160115P00075000 P 01/15/16 75.0 7.00 7.50
TAP 160115P00077500 P 01/15/16 77.5 8.50 9.00
TAP 160115P00080000 P 01/15/16 80.0 10.10 10.60
TAP 160115P00082500 P 01/15/16 82.5 11.90 12.40
TAP 160115P00085000 P 01/15/16 85.0 13.80 14.30
TAP 160115P00087500 P 01/15/16 87.5 15.80 16.30
TAP 160115P00090000 P 01/15/16 90.0 17.80 18.40
TAP 160115P00095000 P 01/15/16 95.0 22.20 22.80
TAP 160115P00100000 P 01/15/16 100.0 26.60 27.50
TAP 160115P00105000 P 01/15/16 105.0 31.40 32.50
TAP 160115P00110000 P 01/15/16 110.0 36.30 37.40
TAP 160115P00115000 P 01/15/16 115.0 41.20 42.20
TAP 170120C00037500 C 01/20/17 37.5 34.70 39.40
TAP 170120C00040000 C 01/20/17 40.0 33.20 36.80
TAP 170120C00042500 C 01/20/17 42.5 29.60 34.40
TAP 170120C00045000 C 01/20/17 45.0 28.10 30.40
TAP 170120C00047500 C 01/20/17 47.5 25.50 28.30
TAP 170120C00050000 C 01/20/17 50.0 23.00 26.30
TAP 170120C00055000 C 01/20/17 55.0 20.00 20.80
TAP 170120C00060000 C 01/20/17 60.0 16.40 17.10
TAP 170120C00062500 C 01/20/17 62.5 14.60 15.50
TAP 170120C00065000 C 01/20/17 65.0 13.20 13.90
TAP 170120C00067500 C 01/20/17 67.5 11.70 12.50
TAP 170120C00070000 C 01/20/17 70.0 10.60 11.20
TAP 170120C00072500 C 01/20/17 72.5 9.20 10.00
TAP 170120C00075000 C 01/20/17 75.0 8.30 8.90
TAP 170120C00077500 C 01/20/17 77.5 7.30 7.90
TAP 170120C00080000 C 01/20/17 80.0 6.40 7.00
TAP 170120C00082500 C 01/20/17 82.5 5.60 6.20
TAP 170120C00085000 C 01/20/17 85.0 4.80 5.50
TAP 170120C00087500 C 01/20/17 87.5 4.30 4.90
TAP 170120C00090000 C 01/20/17 90.0 3.70 4.30
TAP 170120C00095000 C 01/20/17 95.0 2.70 3.30
TAP 170120C00100000 C 01/20/17 100.0 2.00 2.55
TAP 170120C00105000 C 01/20/17 105.0 1.40 1.95
TAP 170120C00110000 C 01/20/17 110.0 0.85 1.50
TAP 170120C00115000 C 01/20/17 115.0 0.65 1.15
TAP 170120P00037500 P 01/20/17 37.5 0.05 0.55
TAP 170120P00040000 P 01/20/17 40.0 0.20 0.70
TAP 170120P00042500 P 01/20/17 42.5 0.40 0.90
TAP 170120P00045000 P 01/20/17 45.0 0.65 1.15
TAP 170120P00047500 P 01/20/17 47.5 0.95 1.50
TAP 170120P00050000 P 01/20/17 50.0 1.35 1.90
TAP 170120P00055000 P 01/20/17 55.0 2.15 2.90
TAP 170120P00060000 P 01/20/17 60.0 3.50 4.40
TAP 170120P00062500 P 01/20/17 62.5 4.40 5.30
TAP 170120P00065000 P 01/20/17 65.0 5.30 6.20
TAP 170120P00067500 P 01/20/17 67.5 6.40 7.30
TAP 170120P00070000 P 01/20/17 70.0 7.60 8.60
TAP 170120P00072500 P 01/20/17 72.5 8.90 9.90
TAP 170120P00075000 P 01/20/17 75.0 10.30 11.30
TAP 170120P00077500 P 01/20/17 77.5 11.80 12.80
TAP 170120P00080000 P 01/20/17 80.0 13.40 14.40
TAP 170120P00082500 P 01/20/17 82.5 15.10 16.10
TAP 170120P00085000 P 01/20/17 85.0 16.80 17.90
TAP 170120P00087500 P 01/20/17 87.5 18.70 19.70
TAP 170120P00090000 P 01/20/17 90.0 20.50 21.60
TAP 170120P00095000 P 01/20/17 95.0 24.50 25.50
TAP 170120P00100000 P 01/20/17 100.0 28.60 29.60
TAP 170120P00105000 P 01/20/17 105.0 33.00 34.00
TAP 170120P00110000 P 01/20/17 110.0 37.60 38.80
TAP 170120P00115000 P 01/20/17 115.0 40.10 43.70

OPRA data is delayed 15 minutes.