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 (2016-07-22)Premium Content

Molson Coors Brewing Company (TAP)
As of Aug 26 2016 1:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160916C00050000 C 09/16/16 50.0 50.30 54.20
TAP 160916C00055000 C 09/16/16 55.0 45.30 49.20
TAP 160916C00060000 C 09/16/16 60.0 40.30 44.20
TAP 160916C00065000 C 09/16/16 65.0 35.30 39.20
TAP 160916C00070000 C 09/16/16 70.0 30.30 34.20
TAP 160916C00075000 C 09/16/16 75.0 25.30 29.20
TAP 160916C00080000 C 09/16/16 80.0 20.30 24.00
TAP 160916C00085000 C 09/16/16 85.0 15.80 18.10
TAP 160916C00090000 C 09/16/16 90.0 10.90 13.00
TAP 160916C00092500 C 09/16/16 92.5 8.70 10.60
TAP 160916C00095000 C 09/16/16 95.0 6.70 8.10
TAP 160916C00097500 C 09/16/16 97.5 4.50 5.80
TAP 160916C00100000 C 09/16/16 100.0 2.75 3.50
TAP 160916C00105000 C 09/16/16 105.0 0.55 0.85
TAP 160916C00110000 C 09/16/16 110.0 0.05 0.15
TAP 160916C00115000 C 09/16/16 115.0 0.00 0.45
TAP 160916C00120000 C 09/16/16 120.0 0.00 0.45
TAP 160916C00125000 C 09/16/16 125.0 0.00 0.45
TAP 160916C00130000 C 09/16/16 130.0 0.00 0.45
TAP 160916C00135000 C 09/16/16 135.0 0.00 0.45
TAP 160916C00140000 C 09/16/16 140.0 0.00 0.45
TAP 160916C00145000 C 09/16/16 145.0 0.00 0.45
TAP 160916C00150000 C 09/16/16 150.0 0.00 0.55
TAP 160916P00050000 P 09/16/16 50.0 0.00 0.05
TAP 160916P00055000 P 09/16/16 55.0 0.00 0.05
TAP 160916P00060000 P 09/16/16 60.0 0.00 0.05
TAP 160916P00065000 P 09/16/16 65.0 0.00 0.10
TAP 160916P00070000 P 09/16/16 70.0 0.00 0.45
TAP 160916P00075000 P 09/16/16 75.0 0.05 0.10
TAP 160916P00080000 P 09/16/16 80.0 0.00 0.45
TAP 160916P00085000 P 09/16/16 85.0 0.15 0.25
TAP 160916P00090000 P 09/16/16 90.0 0.30 0.45
TAP 160916P00092500 P 09/16/16 92.5 0.30 0.60
TAP 160916P00095000 P 09/16/16 95.0 0.45 0.70
TAP 160916P00097500 P 09/16/16 97.5 0.75 1.00
TAP 160916P00100000 P 09/16/16 100.0 1.55 1.75
TAP 160916P00105000 P 09/16/16 105.0 3.20 4.90
TAP 160916P00110000 P 09/16/16 110.0 7.40 9.30
TAP 160916P00115000 P 09/16/16 115.0 12.40 14.60
TAP 160916P00120000 P 09/16/16 120.0 16.70 20.00
TAP 160916P00125000 P 09/16/16 125.0 21.30 25.00
TAP 160916P00130000 P 09/16/16 130.0 26.30 30.00
TAP 160916P00135000 P 09/16/16 135.0 31.30 35.00
TAP 160916P00140000 P 09/16/16 140.0 36.30 40.00
TAP 160916P00145000 P 09/16/16 145.0 41.30 45.00
TAP 160916P00150000 P 09/16/16 150.0 47.30 50.00
TAP 161021C00042500 C 10/21/16 42.5 57.90 61.60
TAP 161021C00045000 C 10/21/16 45.0 55.30 59.00
TAP 161021C00047500 C 10/21/16 47.5 52.90 56.60
TAP 161021C00050000 C 10/21/16 50.0 50.30 54.00
TAP 161021C00055000 C 10/21/16 55.0 45.30 49.00
TAP 161021C00060000 C 10/21/16 60.0 40.30 44.20
TAP 161021C00065000 C 10/21/16 65.0 35.30 39.20
TAP 161021C00070000 C 10/21/16 70.0 30.30 34.20
TAP 161021C00075000 C 10/21/16 75.0 25.50 29.20
TAP 161021C00077500 C 10/21/16 77.5 23.40 26.40
TAP 161021C00080000 C 10/21/16 80.0 21.00 23.60
TAP 161021C00082500 C 10/21/16 82.5 18.80 20.90
TAP 161021C00085000 C 10/21/16 85.0 16.40 18.60
TAP 161021C00087500 C 10/21/16 87.5 14.10 16.30
TAP 161021C00090000 C 10/21/16 90.0 12.60 14.00
TAP 161021C00092500 C 10/21/16 92.5 10.50 11.00
TAP 161021C00095000 C 10/21/16 95.0 8.40 8.90
TAP 161021C00097500 C 10/21/16 97.5 6.70 7.00
TAP 161021C00100000 C 10/21/16 100.0 5.00 5.70
TAP 161021C00105000 C 10/21/16 105.0 2.40 3.10
TAP 161021C00110000 C 10/21/16 110.0 0.90 1.20
TAP 161021C00115000 C 10/21/16 115.0 0.20 0.55
TAP 161021C00120000 C 10/21/16 120.0 0.00 0.45
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.45
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.45
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.45
TAP 161021P00045000 P 10/21/16 45.0 0.00 0.10
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.10
TAP 161021P00050000 P 10/21/16 50.0 0.05 0.20
TAP 161021P00055000 P 10/21/16 55.0 0.05 0.50
TAP 161021P00060000 P 10/21/16 60.0 0.10 0.50
TAP 161021P00065000 P 10/21/16 65.0 0.10 0.50
TAP 161021P00070000 P 10/21/16 70.0 0.20 0.60
TAP 161021P00075000 P 10/21/16 75.0 0.30 0.65
TAP 161021P00077500 P 10/21/16 77.5 0.50 0.75
TAP 161021P00080000 P 10/21/16 80.0 0.50 0.90
TAP 161021P00082500 P 10/21/16 82.5 0.65 1.00
TAP 161021P00085000 P 10/21/16 85.0 1.00 1.05
TAP 161021P00087500 P 10/21/16 87.5 1.00 1.30
TAP 161021P00090000 P 10/21/16 90.0 1.25 1.55
TAP 161021P00092500 P 10/21/16 92.5 1.60 1.95
TAP 161021P00095000 P 10/21/16 95.0 2.00 2.40
TAP 161021P00097500 P 10/21/16 97.5 2.75 3.10
TAP 161021P00100000 P 10/21/16 100.0 3.20 3.90
TAP 161021P00105000 P 10/21/16 105.0 5.80 6.50
TAP 161021P00110000 P 10/21/16 110.0 8.50 10.70
TAP 161021P00115000 P 10/21/16 115.0 12.50 15.00
TAP 161021P00120000 P 10/21/16 120.0 17.30 20.00
TAP 161021P00125000 P 10/21/16 125.0 21.30 25.00
TAP 161021P00130000 P 10/21/16 130.0 27.40 29.70
TAP 170120C00035000 C 01/20/17 35.0 65.30 69.00
TAP 170120C00037500 C 01/20/17 37.5 62.90 66.50
TAP 170120C00040000 C 01/20/17 40.0 60.30 64.10
TAP 170120C00042500 C 01/20/17 42.5 57.90 61.60
TAP 170120C00045000 C 01/20/17 45.0 55.30 59.10
TAP 170120C00047500 C 01/20/17 47.5 52.90 56.60
TAP 170120C00050000 C 01/20/17 50.0 50.30 54.10
TAP 170120C00055000 C 01/20/17 55.0 45.30 49.10
TAP 170120C00057500 C 01/20/17 57.5 42.90 46.30
TAP 170120C00060000 C 01/20/17 60.0 40.50 44.00
TAP 170120C00062500 C 01/20/17 62.5 38.20 40.60
TAP 170120C00065000 C 01/20/17 65.0 35.80 38.40
TAP 170120C00067500 C 01/20/17 67.5 33.20 36.00
TAP 170120C00070000 C 01/20/17 70.0 30.90 33.50
TAP 170120C00072500 C 01/20/17 72.5 28.60 31.40
TAP 170120C00075000 C 01/20/17 75.0 26.30 28.60
TAP 170120C00077500 C 01/20/17 77.5 24.10 26.30
TAP 170120C00080000 C 01/20/17 80.0 22.40 24.00
TAP 170120C00082500 C 01/20/17 82.5 20.20 21.60
TAP 170120C00085000 C 01/20/17 85.0 17.90 19.50
TAP 170120C00087500 C 01/20/17 87.5 15.30 17.30
TAP 170120C00090000 C 01/20/17 90.0 13.30 15.40
TAP 170120C00092500 C 01/20/17 92.5 11.40 13.40
TAP 170120C00095000 C 01/20/17 95.0 9.80 11.40
TAP 170120C00097500 C 01/20/17 97.5 8.20 9.50
TAP 170120C00100000 C 01/20/17 100.0 6.60 7.40
TAP 170120C00105000 C 01/20/17 105.0 4.40 5.10
TAP 170120C00110000 C 01/20/17 110.0 2.30 2.90
TAP 170120C00115000 C 01/20/17 115.0 0.95 1.60
TAP 170120C00120000 C 01/20/17 120.0 0.40 0.85
TAP 170120C00125000 C 01/20/17 125.0 0.05 0.70
TAP 170120C00130000 C 01/20/17 130.0 0.00 0.50
TAP 170120C00135000 C 01/20/17 135.0 0.00 0.50
TAP 170120C00140000 C 01/20/17 140.0 0.00 0.40
TAP 170120C00145000 C 01/20/17 145.0 0.00 0.35
TAP 170120P00035000 P 01/20/17 35.0 0.00 0.15
TAP 170120P00037500 P 01/20/17 37.5 0.00 0.20
TAP 170120P00040000 P 01/20/17 40.0 0.00 0.45
TAP 170120P00042500 P 01/20/17 42.5 0.00 0.25
TAP 170120P00045000 P 01/20/17 45.0 0.05 0.30
TAP 170120P00047500 P 01/20/17 47.5 0.00 0.50
TAP 170120P00050000 P 01/20/17 50.0 0.00 0.50
TAP 170120P00055000 P 01/20/17 55.0 0.05 0.65
TAP 170120P00057500 P 01/20/17 57.5 0.10 0.70
TAP 170120P00060000 P 01/20/17 60.0 0.25 0.80
TAP 170120P00062500 P 01/20/17 62.5 0.20 0.85
TAP 170120P00065000 P 01/20/17 65.0 0.25 0.95
TAP 170120P00067500 P 01/20/17 67.5 0.35 1.05
TAP 170120P00070000 P 01/20/17 70.0 0.65 1.15
TAP 170120P00072500 P 01/20/17 72.5 0.80 1.10
TAP 170120P00075000 P 01/20/17 75.0 0.95 1.45
TAP 170120P00077500 P 01/20/17 77.5 1.30 1.60
TAP 170120P00080000 P 01/20/17 80.0 1.25 1.80
TAP 170120P00082500 P 01/20/17 82.5 1.75 2.05
TAP 170120P00085000 P 01/20/17 85.0 2.05 2.40
TAP 170120P00087500 P 01/20/17 87.5 2.45 2.90
TAP 170120P00090000 P 01/20/17 90.0 2.90 3.30
TAP 170120P00092500 P 01/20/17 92.5 3.40 3.90
TAP 170120P00095000 P 01/20/17 95.0 4.10 4.70
TAP 170120P00097500 P 01/20/17 97.5 4.90 5.20
TAP 170120P00100000 P 01/20/17 100.0 5.50 6.20
TAP 170120P00105000 P 01/20/17 105.0 7.20 9.00
TAP 170120P00110000 P 01/20/17 110.0 11.20 12.30
TAP 170120P00115000 P 01/20/17 115.0 13.90 16.10
TAP 170120P00120000 P 01/20/17 120.0 17.90 20.80
TAP 170120P00125000 P 01/20/17 125.0 22.80 25.00
TAP 170120P00130000 P 01/20/17 130.0 26.70 30.40
TAP 170120P00135000 P 01/20/17 135.0 31.50 35.20
TAP 170120P00140000 P 01/20/17 140.0 36.50 40.20
TAP 170120P00145000 P 01/20/17 145.0 41.60 45.00
TAP 170421C00050000 C 04/21/17 50.0 50.40 53.60
TAP 170421C00055000 C 04/21/17 55.0 45.40 49.20
TAP 170421C00060000 C 04/21/17 60.0 40.60 44.20
TAP 170421C00065000 C 04/21/17 65.0 35.90 39.20
TAP 170421C00070000 C 04/21/17 70.0 31.10 34.60
TAP 170421C00075000 C 04/21/17 75.0 26.40 29.80
TAP 170421C00080000 C 04/21/17 80.0 22.70 25.10
TAP 170421C00085000 C 04/21/17 85.0 17.80 20.80
TAP 170421C00090000 C 04/21/17 90.0 13.80 16.90
TAP 170421C00092500 C 04/21/17 92.5 11.90 15.10
TAP 170421C00095000 C 04/21/17 95.0 11.00 12.80
TAP 170421C00097500 C 04/21/17 97.5 9.70 10.90
TAP 170421C00100000 C 04/21/17 100.0 8.20 9.40
TAP 170421C00105000 C 04/21/17 105.0 5.60 6.70
TAP 170421C00110000 C 04/21/17 110.0 3.70 4.50
TAP 170421C00115000 C 04/21/17 115.0 2.20 3.00
TAP 170421C00120000 C 04/21/17 120.0 1.30 2.00
TAP 170421C00125000 C 04/21/17 125.0 0.65 1.30
TAP 170421C00130000 C 04/21/17 130.0 0.25 0.65
TAP 170421C00135000 C 04/21/17 135.0 0.05 0.50
TAP 170421C00140000 C 04/21/17 140.0 0.00 0.50
TAP 170421C00145000 C 04/21/17 145.0 0.00 0.50
TAP 170421P00050000 P 04/21/17 50.0 0.25 0.80
TAP 170421P00055000 P 04/21/17 55.0 0.40 0.95
TAP 170421P00060000 P 04/21/17 60.0 0.60 1.20
TAP 170421P00065000 P 04/21/17 65.0 0.85 1.35
TAP 170421P00070000 P 04/21/17 70.0 1.15 1.65
TAP 170421P00075000 P 04/21/17 75.0 1.55 2.10
TAP 170421P00080000 P 04/21/17 80.0 2.15 2.70
TAP 170421P00085000 P 04/21/17 85.0 2.95 4.00
TAP 170421P00090000 P 04/21/17 90.0 4.00 4.90
TAP 170421P00092500 P 04/21/17 92.5 4.60 5.60
TAP 170421P00095000 P 04/21/17 95.0 5.40 6.30
TAP 170421P00097500 P 04/21/17 97.5 6.20 7.20
TAP 170421P00100000 P 04/21/17 100.0 7.10 8.30
TAP 170421P00105000 P 04/21/17 105.0 9.30 10.80
TAP 170421P00110000 P 04/21/17 110.0 12.10 13.90
TAP 170421P00115000 P 04/21/17 115.0 14.40 18.00
TAP 170421P00120000 P 04/21/17 120.0 18.30 22.00
TAP 170421P00125000 P 04/21/17 125.0 22.90 26.20
TAP 170421P00130000 P 04/21/17 130.0 27.70 30.70
TAP 170421P00135000 P 04/21/17 135.0 32.10 35.60
TAP 170421P00140000 P 04/21/17 140.0 36.90 40.40
TAP 170421P00145000 P 04/21/17 145.0 42.30 45.10
TAP 180119C00035000 C 01/19/18 35.0 65.30 68.30
TAP 180119C00037500 C 01/19/18 37.5 62.50 66.60
TAP 180119C00040000 C 01/19/18 40.0 60.00 64.20
TAP 180119C00042500 C 01/19/18 42.5 57.50 61.60
TAP 180119C00045000 C 01/19/18 45.0 55.30 59.20
TAP 180119C00047500 C 01/19/18 47.5 52.80 56.60
TAP 180119C00050000 C 01/19/18 50.0 50.30 54.20
TAP 180119C00055000 C 01/19/18 55.0 45.00 49.40
TAP 180119C00060000 C 01/19/18 60.0 40.90 44.50
TAP 180119C00062500 C 01/19/18 62.5 38.60 41.70
TAP 180119C00065000 C 01/19/18 65.0 36.30 40.00
TAP 180119C00067500 C 01/19/18 67.5 34.10 37.70
TAP 180119C00070000 C 01/19/18 70.0 31.90 35.50
TAP 180119C00072500 C 01/19/18 72.5 29.90 33.40
TAP 180119C00075000 C 01/19/18 75.0 27.70 31.40
TAP 180119C00077500 C 01/19/18 77.5 25.70 29.20
TAP 180119C00080000 C 01/19/18 80.0 23.70 27.40
TAP 180119C00082500 C 01/19/18 82.5 21.90 25.40
TAP 180119C00085000 C 01/19/18 85.0 20.10 23.00
TAP 180119C00087500 C 01/19/18 87.5 17.90 21.80
TAP 180119C00090000 C 01/19/18 90.0 16.40 19.30
TAP 180119C00092500 C 01/19/18 92.5 14.90 17.90
TAP 180119C00095000 C 01/19/18 95.0 13.40 16.40
TAP 180119C00097500 C 01/19/18 97.5 11.90 15.00
TAP 180119C00100000 C 01/19/18 100.0 10.60 12.90
TAP 180119C00105000 C 01/19/18 105.0 7.70 10.50
TAP 180119C00110000 C 01/19/18 110.0 6.40 8.30
TAP 180119C00115000 C 01/19/18 115.0 4.80 6.40
TAP 180119C00120000 C 01/19/18 120.0 3.40 4.90
TAP 180119C00125000 C 01/19/18 125.0 2.30 3.80
TAP 180119C00130000 C 01/19/18 130.0 0.85 2.70
TAP 180119C00135000 C 01/19/18 135.0 0.25 2.00
TAP 180119C00140000 C 01/19/18 140.0 0.50 1.55
TAP 180119P00035000 P 01/19/18 35.0 0.05 1.10
TAP 180119P00037500 P 01/19/18 37.5 0.10 1.25
TAP 180119P00040000 P 01/19/18 40.0 0.15 1.35
TAP 180119P00042500 P 01/19/18 42.5 0.30 1.45
TAP 180119P00045000 P 01/19/18 45.0 0.00 1.60
TAP 180119P00047500 P 01/19/18 47.5 0.00 1.70
TAP 180119P00050000 P 01/19/18 50.0 0.00 1.70
TAP 180119P00055000 P 01/19/18 55.0 0.10 2.20
TAP 180119P00060000 P 01/19/18 60.0 0.55 2.50
TAP 180119P00062500 P 01/19/18 62.5 1.55 2.75
TAP 180119P00065000 P 01/19/18 65.0 1.80 3.60
TAP 180119P00067500 P 01/19/18 67.5 1.90 3.70
TAP 180119P00070000 P 01/19/18 70.0 2.10 3.40
TAP 180119P00072500 P 01/19/18 72.5 2.50 3.80
TAP 180119P00075000 P 01/19/18 75.0 2.90 4.20
TAP 180119P00077500 P 01/19/18 77.5 3.30 5.00
TAP 180119P00080000 P 01/19/18 80.0 3.80 5.60
TAP 180119P00082500 P 01/19/18 82.5 4.50 5.80
TAP 180119P00085000 P 01/19/18 85.0 4.20 7.20
TAP 180119P00087500 P 01/19/18 87.5 5.60 7.60
TAP 180119P00090000 P 01/19/18 90.0 5.50 8.40
TAP 180119P00092500 P 01/19/18 92.5 6.50 9.30
TAP 180119P00095000 P 01/19/18 95.0 7.30 10.90
TAP 180119P00097500 P 01/19/18 97.5 8.10 11.20
TAP 180119P00100000 P 01/19/18 100.0 9.20 12.30
TAP 180119P00105000 P 01/19/18 105.0 11.70 14.90
TAP 180119P00110000 P 01/19/18 110.0 14.50 17.80
TAP 180119P00115000 P 01/19/18 115.0 17.60 21.10
TAP 180119P00120000 P 01/19/18 120.0 21.30 24.50
TAP 180119P00125000 P 01/19/18 125.0 25.10 28.80
TAP 180119P00130000 P 01/19/18 130.0 29.10 32.80
TAP 180119P00135000 P 01/19/18 135.0 33.50 36.80
TAP 180119P00140000 P 01/19/18 140.0 37.90 41.30

OPRA data is delayed 15 minutes.