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 (2015-01-23)Premium Content

Molson Coors Brewing Company (TAP)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150220C00055000 C 02/20/15 55.0 20.90 23.20
TAP 150220C00060000 C 02/20/15 60.0 15.70 18.20
TAP 150220C00065000 C 02/20/15 65.0 11.00 13.30
TAP 150220C00067500 C 02/20/15 67.5 10.30 10.90
TAP 150220C00070000 C 02/20/15 70.0 8.00 8.50
TAP 150220C00072500 C 02/20/15 72.5 5.70 6.30
TAP 150220C00075000 C 02/20/15 75.0 3.80 4.40
TAP 150220C00077500 C 02/20/15 77.5 2.30 2.65
TAP 150220C00080000 C 02/20/15 80.0 1.20 1.60
TAP 150220C00082500 C 02/20/15 82.5 0.60 0.90
TAP 150220C00085000 C 02/20/15 85.0 0.25 0.50
TAP 150220C00087500 C 02/20/15 87.5 0.10 0.35
TAP 150220C00090000 C 02/20/15 90.0 0.00 0.25
TAP 150220C00095000 C 02/20/15 95.0 0.00 0.20
TAP 150220P00055000 P 02/20/15 55.0 0.00 0.10
TAP 150220P00060000 P 02/20/15 60.0 0.00 0.20
TAP 150220P00065000 P 02/20/15 65.0 0.00 0.30
TAP 150220P00067500 P 02/20/15 67.5 0.10 0.35
TAP 150220P00070000 P 02/20/15 70.0 0.20 0.55
TAP 150220P00072500 P 02/20/15 72.5 0.55 0.90
TAP 150220P00075000 P 02/20/15 75.0 1.10 1.50
TAP 150220P00077500 P 02/20/15 77.5 1.95 2.45
TAP 150220P00080000 P 02/20/15 80.0 3.40 3.90
TAP 150220P00082500 P 02/20/15 82.5 5.20 5.80
TAP 150220P00085000 P 02/20/15 85.0 7.30 7.90
TAP 150220P00087500 P 02/20/15 87.5 9.60 10.20
TAP 150220P00090000 P 02/20/15 90.0 11.80 13.20
TAP 150220P00095000 P 02/20/15 95.0 16.80 18.30
TAP 150320C00060000 C 03/20/15 60.0 15.80 18.30
TAP 150320C00065000 C 03/20/15 65.0 12.90 13.50
TAP 150320C00067500 C 03/20/15 67.5 10.50 11.10
TAP 150320C00070000 C 03/20/15 70.0 8.30 8.90
TAP 150320C00072500 C 03/20/15 72.5 6.30 6.90
TAP 150320C00075000 C 03/20/15 75.0 4.60 5.20
TAP 150320C00077500 C 03/20/15 77.5 3.20 3.70
TAP 150320C00080000 C 03/20/15 80.0 2.15 2.55
TAP 150320C00082500 C 03/20/15 82.5 1.35 1.75
TAP 150320C00085000 C 03/20/15 85.0 0.80 1.20
TAP 150320C00090000 C 03/20/15 90.0 0.30 0.60
TAP 150320C00095000 C 03/20/15 95.0 0.05 0.40
TAP 150320C00100000 C 03/20/15 100.0 0.00 0.30
TAP 150320C00105000 C 03/20/15 105.0 0.00 0.25
TAP 150320C00110000 C 03/20/15 110.0 0.00 0.25
TAP 150320P00060000 P 03/20/15 60.0 0.05 0.35
TAP 150320P00065000 P 03/20/15 65.0 0.25 0.50
TAP 150320P00067500 P 03/20/15 67.5 0.45 0.80
TAP 150320P00070000 P 03/20/15 70.0 0.80 1.10
TAP 150320P00072500 P 03/20/15 72.5 1.30 1.70
TAP 150320P00075000 P 03/20/15 75.0 2.10 2.50
TAP 150320P00077500 P 03/20/15 77.5 3.20 3.70
TAP 150320P00080000 P 03/20/15 80.0 4.60 5.10
TAP 150320P00082500 P 03/20/15 82.5 6.30 7.00
TAP 150320P00085000 P 03/20/15 85.0 8.20 8.90
TAP 150320P00090000 P 03/20/15 90.0 12.40 13.30
TAP 150320P00095000 P 03/20/15 95.0 17.30 19.70
TAP 150320P00100000 P 03/20/15 100.0 22.20 24.80
TAP 150320P00105000 P 03/20/15 105.0 27.10 29.80
TAP 150320P00110000 P 03/20/15 110.0 32.10 34.60
TAP 150417C00037500 C 04/17/15 37.5 38.10 42.00
TAP 150417C00040000 C 04/17/15 40.0 35.60 38.90
TAP 150417C00042500 C 04/17/15 42.5 33.10 36.40
TAP 150417C00045000 C 04/17/15 45.0 30.60 34.60
TAP 150417C00047500 C 04/17/15 47.5 28.10 31.40
TAP 150417C00050000 C 04/17/15 50.0 25.60 28.50
TAP 150417C00055000 C 04/17/15 55.0 20.80 23.30
TAP 150417C00060000 C 04/17/15 60.0 16.00 18.50
TAP 150417C00062500 C 04/17/15 62.5 15.40 16.10
TAP 150417C00065000 C 04/17/15 65.0 13.00 13.80
TAP 150417C00067500 C 04/17/15 67.5 10.80 11.50
TAP 150417C00070000 C 04/17/15 70.0 8.70 9.50
TAP 150417C00072500 C 04/17/15 72.5 6.80 7.60
TAP 150417C00075000 C 04/17/15 75.0 5.20 6.00
TAP 150417C00077500 C 04/17/15 77.5 4.00 4.60
TAP 150417C00080000 C 04/17/15 80.0 3.00 3.40
TAP 150417C00082500 C 04/17/15 82.5 1.95 2.50
TAP 150417C00085000 C 04/17/15 85.0 1.35 1.90
TAP 150417C00087500 C 04/17/15 87.5 0.95 1.35
TAP 150417C00090000 C 04/17/15 90.0 0.60 1.00
TAP 150417C00095000 C 04/17/15 95.0 0.30 0.65
TAP 150417C00100000 C 04/17/15 100.0 0.10 0.35
TAP 150417C00105000 C 04/17/15 105.0 0.00 0.35
TAP 150417C00110000 C 04/17/15 110.0 0.00 0.30
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.10
TAP 150417P00040000 P 04/17/15 40.0 0.00 0.10
TAP 150417P00042500 P 04/17/15 42.5 0.00 0.15
TAP 150417P00045000 P 04/17/15 45.0 0.00 0.20
TAP 150417P00047500 P 04/17/15 47.5 0.00 0.25
TAP 150417P00050000 P 04/17/15 50.0 0.00 0.25
TAP 150417P00055000 P 04/17/15 55.0 0.10 0.40
TAP 150417P00060000 P 04/17/15 60.0 0.20 0.45
TAP 150417P00062500 P 04/17/15 62.5 0.35 0.55
TAP 150417P00065000 P 04/17/15 65.0 0.60 0.75
TAP 150417P00067500 P 04/17/15 67.5 0.95 1.30
TAP 150417P00070000 P 04/17/15 70.0 1.40 1.75
TAP 150417P00072500 P 04/17/15 72.5 2.05 2.45
TAP 150417P00075000 P 04/17/15 75.0 2.90 3.40
TAP 150417P00077500 P 04/17/15 77.5 4.00 4.50
TAP 150417P00080000 P 04/17/15 80.0 5.40 5.90
TAP 150417P00082500 P 04/17/15 82.5 6.90 7.70
TAP 150417P00085000 P 04/17/15 85.0 8.60 9.60
TAP 150417P00087500 P 04/17/15 87.5 10.90 11.60
TAP 150417P00090000 P 04/17/15 90.0 12.80 13.80
TAP 150417P00095000 P 04/17/15 95.0 17.60 18.30
TAP 150417P00100000 P 04/17/15 100.0 22.00 24.80
TAP 150417P00105000 P 04/17/15 105.0 26.90 29.80
TAP 150417P00110000 P 04/17/15 110.0 32.10 34.90
TAP 150717C00045000 C 07/17/15 45.0 30.70 33.50
TAP 150717C00047500 C 07/17/15 47.5 28.20 32.60
TAP 150717C00050000 C 07/17/15 50.0 25.70 28.70
TAP 150717C00055000 C 07/17/15 55.0 20.90 24.10
TAP 150717C00060000 C 07/17/15 60.0 18.10 19.00
TAP 150717C00065000 C 07/17/15 65.0 13.70 14.70
TAP 150717C00067500 C 07/17/15 67.5 11.70 12.80
TAP 150717C00070000 C 07/17/15 70.0 9.90 10.70
TAP 150717C00072500 C 07/17/15 72.5 8.20 9.20
TAP 150717C00075000 C 07/17/15 75.0 6.80 7.70
TAP 150717C00077500 C 07/17/15 77.5 5.50 6.40
TAP 150717C00080000 C 07/17/15 80.0 4.50 5.10
TAP 150717C00082500 C 07/17/15 82.5 3.50 4.20
TAP 150717C00085000 C 07/17/15 85.0 2.75 3.40
TAP 150717C00087500 C 07/17/15 87.5 2.15 2.75
TAP 150717C00090000 C 07/17/15 90.0 1.65 2.20
TAP 150717C00095000 C 07/17/15 95.0 0.95 1.45
TAP 150717C00100000 C 07/17/15 100.0 0.55 0.95
TAP 150717C00105000 C 07/17/15 105.0 0.30 0.65
TAP 150717C00110000 C 07/17/15 110.0 0.20 0.45
TAP 150717P00045000 P 07/17/15 45.0 0.05 0.25
TAP 150717P00047500 P 07/17/15 47.5 0.10 0.25
TAP 150717P00050000 P 07/17/15 50.0 0.15 0.35
TAP 150717P00055000 P 07/17/15 55.0 0.35 0.70
TAP 150717P00060000 P 07/17/15 60.0 0.70 1.15
TAP 150717P00065000 P 07/17/15 65.0 1.60 2.05
TAP 150717P00067500 P 07/17/15 67.5 2.10 2.65
TAP 150717P00070000 P 07/17/15 70.0 2.85 3.40
TAP 150717P00072500 P 07/17/15 72.5 3.70 4.30
TAP 150717P00075000 P 07/17/15 75.0 4.80 5.40
TAP 150717P00077500 P 07/17/15 77.5 5.90 6.60
TAP 150717P00080000 P 07/17/15 80.0 7.30 8.00
TAP 150717P00082500 P 07/17/15 82.5 8.70 9.60
TAP 150717P00085000 P 07/17/15 85.0 10.30 11.50
TAP 150717P00087500 P 07/17/15 87.5 12.20 13.40
TAP 150717P00090000 P 07/17/15 90.0 14.00 15.40
TAP 150717P00095000 P 07/17/15 95.0 18.30 19.70
TAP 150717P00100000 P 07/17/15 100.0 22.90 24.20
TAP 150717P00105000 P 07/17/15 105.0 27.60 28.90
TAP 150717P00110000 P 07/17/15 110.0 32.40 35.20
TAP 160115C00025000 C 01/15/16 25.0 50.60 55.00
TAP 160115C00030000 C 01/15/16 30.0 45.60 50.00
TAP 160115C00035000 C 01/15/16 35.0 40.60 45.00
TAP 160115C00037500 C 01/15/16 37.5 38.10 42.50
TAP 160115C00040000 C 01/15/16 40.0 35.50 40.00
TAP 160115C00042500 C 01/15/16 42.5 33.10 38.00
TAP 160115C00045000 C 01/15/16 45.0 30.60 33.60
TAP 160115C00047500 C 01/15/16 47.5 28.00 31.90
TAP 160115C00050000 C 01/15/16 50.0 25.50 28.80
TAP 160115C00052500 C 01/15/16 52.5 24.80 26.70
TAP 160115C00055000 C 01/15/16 55.0 22.50 24.00
TAP 160115C00057500 C 01/15/16 57.5 20.20 21.80
TAP 160115C00060000 C 01/15/16 60.0 18.00 19.60
TAP 160115C00062500 C 01/15/16 62.5 16.00 17.70
TAP 160115C00065000 C 01/15/16 65.0 14.10 16.10
TAP 160115C00067500 C 01/15/16 67.5 12.40 14.20
TAP 160115C00070000 C 01/15/16 70.0 10.80 12.80
TAP 160115C00072500 C 01/15/16 72.5 9.30 11.00
TAP 160115C00075000 C 01/15/16 75.0 8.00 9.70
TAP 160115C00077500 C 01/15/16 77.5 6.80 8.40
TAP 160115C00080000 C 01/15/16 80.0 5.70 7.30
TAP 160115C00082500 C 01/15/16 82.5 4.80 6.40
TAP 160115C00085000 C 01/15/16 85.0 4.10 5.40
TAP 160115C00087500 C 01/15/16 87.5 3.40 4.90
TAP 160115C00090000 C 01/15/16 90.0 3.00 4.30
TAP 160115C00095000 C 01/15/16 95.0 2.05 3.30
TAP 160115C00100000 C 01/15/16 100.0 1.45 2.30
TAP 160115C00105000 C 01/15/16 105.0 0.95 1.70
TAP 160115C00110000 C 01/15/16 110.0 0.60 1.45
TAP 160115C00115000 C 01/15/16 115.0 0.30 0.90
TAP 160115P00025000 P 01/15/16 25.0 0.05 0.35
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.55
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.75
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.45
TAP 160115P00040000 P 01/15/16 40.0 0.00 0.55
TAP 160115P00042500 P 01/15/16 42.5 0.05 1.00
TAP 160115P00045000 P 01/15/16 45.0 0.15 1.00
TAP 160115P00047500 P 01/15/16 47.5 0.30 1.10
TAP 160115P00050000 P 01/15/16 50.0 0.50 1.35
TAP 160115P00052500 P 01/15/16 52.5 0.75 1.60
TAP 160115P00055000 P 01/15/16 55.0 1.05 1.95
TAP 160115P00057500 P 01/15/16 57.5 1.45 2.35
TAP 160115P00060000 P 01/15/16 60.0 1.90 2.85
TAP 160115P00062500 P 01/15/16 62.5 2.25 3.70
TAP 160115P00065000 P 01/15/16 65.0 2.95 4.40
TAP 160115P00067500 P 01/15/16 67.5 3.80 5.20
TAP 160115P00070000 P 01/15/16 70.0 4.70 6.10
TAP 160115P00072500 P 01/15/16 72.5 5.80 7.20
TAP 160115P00075000 P 01/15/16 75.0 6.80 8.40
TAP 160115P00077500 P 01/15/16 77.5 8.20 9.80
TAP 160115P00080000 P 01/15/16 80.0 9.30 11.20
TAP 160115P00082500 P 01/15/16 82.5 11.00 12.80
TAP 160115P00085000 P 01/15/16 85.0 12.50 14.60
TAP 160115P00087500 P 01/15/16 87.5 14.20 16.40
TAP 160115P00090000 P 01/15/16 90.0 15.90 18.30
TAP 160115P00095000 P 01/15/16 95.0 19.60 22.30
TAP 160115P00100000 P 01/15/16 100.0 24.20 26.60
TAP 160115P00105000 P 01/15/16 105.0 28.40 31.00
TAP 160115P00110000 P 01/15/16 110.0 32.70 35.60
TAP 160115P00115000 P 01/15/16 115.0 37.10 40.40
TAP 170120C00037500 C 01/20/17 37.5 38.00 42.70
TAP 170120C00040000 C 01/20/17 40.0 35.50 40.00
TAP 170120C00042500 C 01/20/17 42.5 33.10 37.90
TAP 170120C00045000 C 01/20/17 45.0 30.60 35.00
TAP 170120C00047500 C 01/20/17 47.5 29.90 31.80
TAP 170120C00050000 C 01/20/17 50.0 27.50 29.80
TAP 170120C00055000 C 01/20/17 55.0 23.20 25.40
TAP 170120C00060000 C 01/20/17 60.0 19.30 22.40
TAP 170120C00062500 C 01/20/17 62.5 17.50 20.50
TAP 170120C00065000 C 01/20/17 65.0 15.80 19.10
TAP 170120C00067500 C 01/20/17 67.5 14.20 18.00
TAP 170120C00070000 C 01/20/17 70.0 12.80 15.00
TAP 170120C00072500 C 01/20/17 72.5 11.50 13.70
TAP 170120C00075000 C 01/20/17 75.0 10.30 12.50
TAP 170120C00077500 C 01/20/17 77.5 9.50 11.30
TAP 170120C00080000 C 01/20/17 80.0 8.40 10.30
TAP 170120C00082500 C 01/20/17 82.5 7.50 9.40
TAP 170120C00085000 C 01/20/17 85.0 6.60 8.50
TAP 170120C00087500 C 01/20/17 87.5 5.80 7.70
TAP 170120C00090000 C 01/20/17 90.0 5.10 7.10
TAP 170120C00095000 C 01/20/17 95.0 4.00 5.60
TAP 170120C00100000 C 01/20/17 100.0 3.00 4.60
TAP 170120C00105000 C 01/20/17 105.0 2.30 3.80
TAP 170120C00110000 C 01/20/17 110.0 1.95 2.90
TAP 170120C00115000 C 01/20/17 115.0 1.45 2.45
TAP 170120P00037500 P 01/20/17 37.5 0.40 1.40
TAP 170120P00040000 P 01/20/17 40.0 0.60 1.60
TAP 170120P00042500 P 01/20/17 42.5 0.85 1.85
TAP 170120P00045000 P 01/20/17 45.0 1.10 2.10
TAP 170120P00047500 P 01/20/17 47.5 1.45 2.45
TAP 170120P00050000 P 01/20/17 50.0 1.85 2.80
TAP 170120P00055000 P 01/20/17 55.0 2.50 4.10
TAP 170120P00060000 P 01/20/17 60.0 3.80 5.40
TAP 170120P00062500 P 01/20/17 62.5 4.60 6.10
TAP 170120P00065000 P 01/20/17 65.0 5.40 7.20
TAP 170120P00067500 P 01/20/17 67.5 6.30 8.10
TAP 170120P00070000 P 01/20/17 70.0 7.30 9.20
TAP 170120P00072500 P 01/20/17 72.5 8.50 10.30
TAP 170120P00075000 P 01/20/17 75.0 9.70 11.50
TAP 170120P00077500 P 01/20/17 77.5 11.00 13.20
TAP 170120P00080000 P 01/20/17 80.0 12.40 14.70
TAP 170120P00082500 P 01/20/17 82.5 13.80 16.20
TAP 170120P00085000 P 01/20/17 85.0 15.40 17.90
TAP 170120P00087500 P 01/20/17 87.5 17.00 19.60
TAP 170120P00090000 P 01/20/17 90.0 18.80 21.40
TAP 170120P00095000 P 01/20/17 95.0 22.40 25.20
TAP 170120P00100000 P 01/20/17 100.0 26.50 29.10
TAP 170120P00105000 P 01/20/17 105.0 29.40 33.40
TAP 170120P00110000 P 01/20/17 110.0 34.00 37.60
TAP 170120P00115000 P 01/20/17 115.0 38.00 42.10

OPRA data is delayed 15 minutes.