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 (2015-07-24)Premium Content

Molson Coors Brewing Company (TAP)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150918C00037500 C 09/18/15 37.5 28.10 30.10
TAP 150918C00040000 C 09/18/15 40.0 25.30 28.00
TAP 150918C00042500 C 09/18/15 42.5 22.70 25.10
TAP 150918C00045000 C 09/18/15 45.0 20.30 22.60
TAP 150918C00047500 C 09/18/15 47.5 18.20 20.10
TAP 150918C00050000 C 09/18/15 50.0 15.70 17.60
TAP 150918C00055000 C 09/18/15 55.0 10.70 12.70
TAP 150918C00057500 C 09/18/15 57.5 9.10 9.60
TAP 150918C00060000 C 09/18/15 60.0 6.80 7.30
TAP 150918C00062500 C 09/18/15 62.5 4.70 5.20
TAP 150918C00065000 C 09/18/15 65.0 2.90 3.30
TAP 150918C00067500 C 09/18/15 67.5 1.60 1.95
TAP 150918C00070000 C 09/18/15 70.0 0.75 1.05
TAP 150918C00072500 C 09/18/15 72.5 0.40 0.50
TAP 150918C00075000 C 09/18/15 75.0 0.20 0.35
TAP 150918C00077500 C 09/18/15 77.5 0.10 0.25
TAP 150918C00080000 C 09/18/15 80.0 0.00 0.10
TAP 150918C00085000 C 09/18/15 85.0 0.00 0.10
TAP 150918C00090000 C 09/18/15 90.0 0.00 0.10
TAP 150918C00095000 C 09/18/15 95.0 0.00 0.10
TAP 150918C00100000 C 09/18/15 100.0 0.00 0.10
TAP 150918C00105000 C 09/18/15 105.0 0.00 0.10
TAP 150918P00037500 P 09/18/15 37.5 0.00 0.10
TAP 150918P00040000 P 09/18/15 40.0 0.00 0.10
TAP 150918P00042500 P 09/18/15 42.5 0.00 0.10
TAP 150918P00045000 P 09/18/15 45.0 0.00 0.10
TAP 150918P00047500 P 09/18/15 47.5 0.00 0.10
TAP 150918P00050000 P 09/18/15 50.0 0.00 0.10
TAP 150918P00055000 P 09/18/15 55.0 0.00 0.20
TAP 150918P00057500 P 09/18/15 57.5 0.00 0.30
TAP 150918P00060000 P 09/18/15 60.0 0.25 0.45
TAP 150918P00062500 P 09/18/15 62.5 0.65 0.90
TAP 150918P00065000 P 09/18/15 65.0 1.30 1.55
TAP 150918P00067500 P 09/18/15 67.5 2.45 2.80
TAP 150918P00070000 P 09/18/15 70.0 4.10 4.50
TAP 150918P00072500 P 09/18/15 72.5 6.10 6.50
TAP 150918P00075000 P 09/18/15 75.0 8.30 8.80
TAP 150918P00077500 P 09/18/15 77.5 10.10 11.90
TAP 150918P00080000 P 09/18/15 80.0 12.50 14.40
TAP 150918P00085000 P 09/18/15 85.0 17.40 19.40
TAP 150918P00090000 P 09/18/15 90.0 22.40 24.70
TAP 150918P00095000 P 09/18/15 95.0 27.30 29.40
TAP 150918P00100000 P 09/18/15 100.0 32.00 34.60
TAP 150918P00105000 P 09/18/15 105.0 37.40 39.60
TAP 151016C00045000 C 10/16/15 45.0 20.70 22.70
TAP 151016C00047500 C 10/16/15 47.5 18.30 20.80
TAP 151016C00050000 C 10/16/15 50.0 15.80 18.40
TAP 151016C00055000 C 10/16/15 55.0 11.90 12.50
TAP 151016C00057500 C 10/16/15 57.5 9.70 10.20
TAP 151016C00060000 C 10/16/15 60.0 7.60 8.20
TAP 151016C00062500 C 10/16/15 62.5 5.80 6.40
TAP 151016C00065000 C 10/16/15 65.0 4.30 4.80
TAP 151016C00067500 C 10/16/15 67.5 3.10 3.70
TAP 151016C00070000 C 10/16/15 70.0 2.15 2.55
TAP 151016C00072500 C 10/16/15 72.5 1.50 1.80
TAP 151016C00075000 C 10/16/15 75.0 1.05 1.30
TAP 151016C00077500 C 10/16/15 77.5 0.70 1.00
TAP 151016C00080000 C 10/16/15 80.0 0.45 0.65
TAP 151016C00082500 C 10/16/15 82.5 0.20 0.55
TAP 151016C00085000 C 10/16/15 85.0 0.15 0.40
TAP 151016C00090000 C 10/16/15 90.0 0.05 0.25
TAP 151016C00095000 C 10/16/15 95.0 0.05 0.15
TAP 151016C00100000 C 10/16/15 100.0 0.00 0.10
TAP 151016C00105000 C 10/16/15 105.0 0.00 0.10
TAP 151016C00110000 C 10/16/15 110.0 0.00 0.10
TAP 151016C00115000 C 10/16/15 115.0 0.00 0.10
TAP 151016P00045000 P 10/16/15 45.0 0.00 0.15
TAP 151016P00047500 P 10/16/15 47.5 0.00 0.25
TAP 151016P00050000 P 10/16/15 50.0 0.05 0.35
TAP 151016P00055000 P 10/16/15 55.0 0.30 0.65
TAP 151016P00057500 P 10/16/15 57.5 0.55 1.00
TAP 151016P00060000 P 10/16/15 60.0 1.10 1.45
TAP 151016P00062500 P 10/16/15 62.5 1.80 2.10
TAP 151016P00065000 P 10/16/15 65.0 2.70 3.00
TAP 151016P00067500 P 10/16/15 67.5 3.90 4.30
TAP 151016P00070000 P 10/16/15 70.0 5.50 5.90
TAP 151016P00072500 P 10/16/15 72.5 7.20 7.70
TAP 151016P00075000 P 10/16/15 75.0 9.30 9.70
TAP 151016P00077500 P 10/16/15 77.5 11.40 11.80
TAP 151016P00080000 P 10/16/15 80.0 13.60 14.10
TAP 151016P00082500 P 10/16/15 82.5 15.90 16.40
TAP 151016P00085000 P 10/16/15 85.0 18.30 18.80
TAP 151016P00090000 P 10/16/15 90.0 22.50 24.60
TAP 151016P00095000 P 10/16/15 95.0 27.40 30.20
TAP 151016P00100000 P 10/16/15 100.0 32.40 35.20
TAP 151016P00105000 P 10/16/15 105.0 37.40 40.30
TAP 151016P00110000 P 10/16/15 110.0 42.20 45.30
TAP 151016P00115000 P 10/16/15 115.0 47.40 50.60
TAP 160115C00025000 C 01/15/16 25.0 39.90 43.20
TAP 160115C00030000 C 01/15/16 30.0 35.60 38.00
TAP 160115C00035000 C 01/15/16 35.0 30.50 32.90
TAP 160115C00037500 C 01/15/16 37.5 28.00 30.40
TAP 160115C00040000 C 01/15/16 40.0 25.60 27.90
TAP 160115C00042500 C 01/15/16 42.5 22.90 25.50
TAP 160115C00045000 C 01/15/16 45.0 20.80 23.20
TAP 160115C00047500 C 01/15/16 47.5 19.40 20.10
TAP 160115C00050000 C 01/15/16 50.0 17.10 17.60
TAP 160115C00052500 C 01/15/16 52.5 14.80 15.30
TAP 160115C00055000 C 01/15/16 55.0 12.80 13.30
TAP 160115C00057500 C 01/15/16 57.5 10.80 11.40
TAP 160115C00060000 C 01/15/16 60.0 9.10 9.60
TAP 160115C00062500 C 01/15/16 62.5 7.50 8.00
TAP 160115C00065000 C 01/15/16 65.0 6.10 6.60
TAP 160115C00067500 C 01/15/16 67.5 4.90 5.50
TAP 160115C00070000 C 01/15/16 70.0 3.80 4.50
TAP 160115C00072500 C 01/15/16 72.5 3.00 3.60
TAP 160115C00075000 C 01/15/16 75.0 2.40 3.00
TAP 160115C00077500 C 01/15/16 77.5 1.90 2.45
TAP 160115C00080000 C 01/15/16 80.0 1.50 2.00
TAP 160115C00082500 C 01/15/16 82.5 1.15 1.65
TAP 160115C00085000 C 01/15/16 85.0 0.85 1.35
TAP 160115C00087500 C 01/15/16 87.5 0.65 1.10
TAP 160115C00090000 C 01/15/16 90.0 0.55 0.80
TAP 160115C00095000 C 01/15/16 95.0 0.20 0.65
TAP 160115C00100000 C 01/15/16 100.0 0.10 0.45
TAP 160115C00105000 C 01/15/16 105.0 0.00 0.35
TAP 160115C00110000 C 01/15/16 110.0 0.00 0.25
TAP 160115C00115000 C 01/15/16 115.0 0.00 0.20
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.10
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.10
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.15
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.25
TAP 160115P00040000 P 01/15/16 40.0 0.00 0.35
TAP 160115P00042500 P 01/15/16 42.5 0.05 0.45
TAP 160115P00045000 P 01/15/16 45.0 0.15 0.50
TAP 160115P00047500 P 01/15/16 47.5 0.30 0.75
TAP 160115P00050000 P 01/15/16 50.0 0.55 0.80
TAP 160115P00052500 P 01/15/16 52.5 0.85 1.35
TAP 160115P00055000 P 01/15/16 55.0 1.30 1.75
TAP 160115P00057500 P 01/15/16 57.5 1.90 2.35
TAP 160115P00060000 P 01/15/16 60.0 2.70 3.10
TAP 160115P00062500 P 01/15/16 62.5 3.60 4.20
TAP 160115P00065000 P 01/15/16 65.0 4.80 5.30
TAP 160115P00067500 P 01/15/16 67.5 6.10 6.60
TAP 160115P00070000 P 01/15/16 70.0 7.50 8.10
TAP 160115P00072500 P 01/15/16 72.5 9.20 9.80
TAP 160115P00075000 P 01/15/16 75.0 11.10 11.60
TAP 160115P00077500 P 01/15/16 77.5 13.00 13.60
TAP 160115P00080000 P 01/15/16 80.0 15.00 15.70
TAP 160115P00082500 P 01/15/16 82.5 17.20 17.80
TAP 160115P00085000 P 01/15/16 85.0 19.40 20.00
TAP 160115P00087500 P 01/15/16 87.5 21.60 22.30
TAP 160115P00090000 P 01/15/16 90.0 23.90 24.60
TAP 160115P00095000 P 01/15/16 95.0 28.50 29.30
TAP 160115P00100000 P 01/15/16 100.0 32.70 34.90
TAP 160115P00105000 P 01/15/16 105.0 37.60 39.90
TAP 160115P00110000 P 01/15/16 110.0 42.50 45.10
TAP 160115P00115000 P 01/15/16 115.0 47.50 49.70
TAP 160415C00037500 C 04/15/16 37.5 28.20 30.60
TAP 160415C00040000 C 04/15/16 40.0 25.50 28.20
TAP 160415C00042500 C 04/15/16 42.5 23.20 25.80
TAP 160415C00045000 C 04/15/16 45.0 21.90 22.40
TAP 160415C00047500 C 04/15/16 47.5 19.60 20.20
TAP 160415C00050000 C 04/15/16 50.0 17.40 18.00
TAP 160415C00055000 C 04/15/16 55.0 13.40 14.00
TAP 160415C00057500 C 04/15/16 57.5 11.60 12.20
TAP 160415C00060000 C 04/15/16 60.0 9.90 10.50
TAP 160415C00062500 C 04/15/16 62.5 8.40 9.00
TAP 160415C00065000 C 04/15/16 65.0 7.10 7.70
TAP 160415C00067500 C 04/15/16 67.5 5.90 6.50
TAP 160415C00070000 C 04/15/16 70.0 4.90 5.50
TAP 160415C00072500 C 04/15/16 72.5 4.00 4.70
TAP 160415C00075000 C 04/15/16 75.0 3.20 4.00
TAP 160415C00077500 C 04/15/16 77.5 2.50 3.40
TAP 160415C00080000 C 04/15/16 80.0 2.00 2.90
TAP 160415C00085000 C 04/15/16 85.0 1.35 2.00
TAP 160415C00090000 C 04/15/16 90.0 0.85 1.45
TAP 160415C00095000 C 04/15/16 95.0 0.50 1.05
TAP 160415C00100000 C 04/15/16 100.0 0.30 0.80
TAP 160415C00105000 C 04/15/16 105.0 0.15 0.60
TAP 160415P00037500 P 04/15/16 37.5 0.05 0.45
TAP 160415P00040000 P 04/15/16 40.0 0.15 0.50
TAP 160415P00042500 P 04/15/16 42.5 0.30 0.70
TAP 160415P00045000 P 04/15/16 45.0 0.45 0.90
TAP 160415P00047500 P 04/15/16 47.5 0.70 1.25
TAP 160415P00050000 P 04/15/16 50.0 1.05 1.65
TAP 160415P00055000 P 04/15/16 55.0 2.15 2.80
TAP 160415P00057500 P 04/15/16 57.5 2.90 3.60
TAP 160415P00060000 P 04/15/16 60.0 3.80 4.50
TAP 160415P00062500 P 04/15/16 62.5 4.80 5.50
TAP 160415P00065000 P 04/15/16 65.0 6.00 6.60
TAP 160415P00067500 P 04/15/16 67.5 7.30 8.00
TAP 160415P00070000 P 04/15/16 70.0 8.80 9.50
TAP 160415P00072500 P 04/15/16 72.5 10.40 11.20
TAP 160415P00075000 P 04/15/16 75.0 12.10 13.00
TAP 160415P00077500 P 04/15/16 77.5 13.90 14.90
TAP 160415P00080000 P 04/15/16 80.0 15.90 16.80
TAP 160415P00085000 P 04/15/16 85.0 20.00 21.00
TAP 160415P00090000 P 04/15/16 90.0 24.40 25.40
TAP 160415P00095000 P 04/15/16 95.0 29.10 30.00
TAP 160415P00100000 P 04/15/16 100.0 33.90 34.70
TAP 160415P00105000 P 04/15/16 105.0 37.90 40.00
TAP 170120C00035000 C 01/20/17 35.0 30.40 34.00
TAP 170120C00037500 C 01/20/17 37.5 27.80 31.00
TAP 170120C00040000 C 01/20/17 40.0 25.60 29.20
TAP 170120C00042500 C 01/20/17 42.5 24.10 25.50
TAP 170120C00045000 C 01/20/17 45.0 21.80 23.50
TAP 170120C00047500 C 01/20/17 47.5 19.70 21.60
TAP 170120C00050000 C 01/20/17 50.0 17.50 19.70
TAP 170120C00055000 C 01/20/17 55.0 14.00 16.20
TAP 170120C00057500 C 01/20/17 57.5 12.30 14.60
TAP 170120C00060000 C 01/20/17 60.0 11.00 13.20
TAP 170120C00062500 C 01/20/17 62.5 9.90 11.80
TAP 170120C00065000 C 01/20/17 65.0 8.70 10.50
TAP 170120C00067500 C 01/20/17 67.5 7.20 9.40
TAP 170120C00070000 C 01/20/17 70.0 6.60 8.40
TAP 170120C00072500 C 01/20/17 72.5 5.60 7.60
TAP 170120C00075000 C 01/20/17 75.0 4.90 6.60
TAP 170120C00077500 C 01/20/17 77.5 4.20 5.90
TAP 170120C00080000 C 01/20/17 80.0 3.60 5.20
TAP 170120C00082500 C 01/20/17 82.5 3.10 4.60
TAP 170120C00085000 C 01/20/17 85.0 2.60 4.10
TAP 170120C00087500 C 01/20/17 87.5 2.10 3.70
TAP 170120C00090000 C 01/20/17 90.0 1.20 3.50
TAP 170120C00095000 C 01/20/17 95.0 1.40 2.40
TAP 170120C00100000 C 01/20/17 100.0 0.95 1.95
TAP 170120C00105000 C 01/20/17 105.0 0.60 1.60
TAP 170120C00110000 C 01/20/17 110.0 0.35 1.35
TAP 170120C00115000 C 01/20/17 115.0 0.15 1.15
TAP 170120P00035000 P 01/20/17 35.0 0.15 1.15
TAP 170120P00037500 P 01/20/17 37.5 0.35 1.35
TAP 170120P00040000 P 01/20/17 40.0 0.65 1.60
TAP 170120P00042500 P 01/20/17 42.5 0.95 1.95
TAP 170120P00045000 P 01/20/17 45.0 1.00 2.30
TAP 170120P00047500 P 01/20/17 47.5 1.45 2.85
TAP 170120P00050000 P 01/20/17 50.0 2.20 3.50
TAP 170120P00055000 P 01/20/17 55.0 3.60 5.10
TAP 170120P00057500 P 01/20/17 57.5 4.50 6.10
TAP 170120P00060000 P 01/20/17 60.0 5.50 7.20
TAP 170120P00062500 P 01/20/17 62.5 6.60 8.40
TAP 170120P00065000 P 01/20/17 65.0 7.90 9.60
TAP 170120P00067500 P 01/20/17 67.5 9.20 11.10
TAP 170120P00070000 P 01/20/17 70.0 10.60 12.60
TAP 170120P00072500 P 01/20/17 72.5 12.10 14.30
TAP 170120P00075000 P 01/20/17 75.0 13.70 15.90
TAP 170120P00077500 P 01/20/17 77.5 15.40 17.70
TAP 170120P00080000 P 01/20/17 80.0 17.20 19.60
TAP 170120P00082500 P 01/20/17 82.5 19.10 21.50
TAP 170120P00085000 P 01/20/17 85.0 21.10 23.90
TAP 170120P00087500 P 01/20/17 87.5 23.10 25.90
TAP 170120P00090000 P 01/20/17 90.0 25.20 28.00
TAP 170120P00095000 P 01/20/17 95.0 29.60 32.20
TAP 170120P00100000 P 01/20/17 100.0 34.20 36.70
TAP 170120P00105000 P 01/20/17 105.0 38.90 41.40
TAP 170120P00110000 P 01/20/17 110.0 43.80 46.40
TAP 170120P00115000 P 01/20/17 115.0 48.60 50.90

OPRA data is delayed 15 minutes.