Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Molson Coors Brewing Company (TAP)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 140419C00032500 C 04/19/14 32.5 23.90 27.10
TAP 140419C00035000 C 04/19/14 35.0 21.60 24.30
TAP 140419C00037500 C 04/19/14 37.5 19.10 21.70
TAP 140419C00040000 C 04/19/14 40.0 17.20 18.80
TAP 140419C00042500 C 04/19/14 42.5 14.60 16.60
TAP 140419C00045000 C 04/19/14 45.0 12.10 14.40
TAP 140419C00047500 C 04/19/14 47.5 10.40 11.00
TAP 140419C00050000 C 04/19/14 50.0 6.70 10.30
TAP 140419C00052000 C 04/19/14 52.0 5.80 6.80
TAP 140419C00052500 C 04/19/14 52.5 5.40 6.00
TAP 140419C00053000 C 04/19/14 53.0 4.80 5.80
TAP 140419C00053500 C 04/19/14 53.5 4.30 5.20
TAP 140419C00054000 C 04/19/14 54.0 3.80 4.70
TAP 140419C00054500 C 04/19/14 54.5 3.30 4.20
TAP 140419C00055000 C 04/19/14 55.0 3.20 3.50
TAP 140419C00055500 C 04/19/14 55.5 2.35 3.20
TAP 140419C00056000 C 04/19/14 56.0 1.90 2.70
TAP 140419C00056500 C 04/19/14 56.5 1.40 2.15
TAP 140419C00057000 C 04/19/14 57.0 1.15 1.45
TAP 140419C00057500 C 04/19/14 57.5 0.65 0.95
TAP 140419C00058000 C 04/19/14 58.0 0.20 0.40
TAP 140419C00058500 C 04/19/14 58.5 0.00 0.05
TAP 140419C00059000 C 04/19/14 59.0 0.00 0.05
TAP 140419C00059500 C 04/19/14 59.5 0.00 0.05
TAP 140419C00060000 C 04/19/14 60.0 0.00 0.05
TAP 140419C00060500 C 04/19/14 60.5 0.00 0.05
TAP 140419C00061000 C 04/19/14 61.0 0.00 0.05
TAP 140419C00061500 C 04/19/14 61.5 0.00 0.05
TAP 140419C00062000 C 04/19/14 62.0 0.00 0.05
TAP 140419C00062500 C 04/19/14 62.5 0.00 0.05
TAP 140419C00063000 C 04/19/14 63.0 0.00 0.05
TAP 140419C00063500 C 04/19/14 63.5 0.00 0.05
TAP 140419C00064000 C 04/19/14 64.0 0.00 0.05
TAP 140419C00064500 C 04/19/14 64.5 0.00 0.05
TAP 140419C00065000 C 04/19/14 65.0 0.00 0.05
TAP 140419C00065500 C 04/19/14 65.5 0.00 0.05
TAP 140419C00066000 C 04/19/14 66.0 0.00 0.05
TAP 140419C00066500 C 04/19/14 66.5 0.00 0.05
TAP 140419P00032500 P 04/19/14 32.5 0.00 0.05
TAP 140419P00035000 P 04/19/14 35.0 0.00 0.05
TAP 140419P00037500 P 04/19/14 37.5 0.00 0.05
TAP 140419P00040000 P 04/19/14 40.0 0.00 0.05
TAP 140419P00042500 P 04/19/14 42.5 0.00 0.05
TAP 140419P00045000 P 04/19/14 45.0 0.00 0.05
TAP 140419P00047500 P 04/19/14 47.5 0.00 0.05
TAP 140419P00050000 P 04/19/14 50.0 0.00 0.05
TAP 140419P00052000 P 04/19/14 52.0 0.00 0.05
TAP 140419P00052500 P 04/19/14 52.5 0.00 0.05
TAP 140419P00053000 P 04/19/14 53.0 0.00 0.05
TAP 140419P00053500 P 04/19/14 53.5 0.00 0.05
TAP 140419P00054000 P 04/19/14 54.0 0.00 0.05
TAP 140419P00054500 P 04/19/14 54.5 0.00 0.05
TAP 140419P00055000 P 04/19/14 55.0 0.00 0.05
TAP 140419P00055500 P 04/19/14 55.5 0.00 0.05
TAP 140419P00056000 P 04/19/14 56.0 0.00 0.05
TAP 140419P00056500 P 04/19/14 56.5 0.00 0.05
TAP 140419P00057000 P 04/19/14 57.0 0.00 0.05
TAP 140419P00057500 P 04/19/14 57.5 0.00 0.05
TAP 140419P00058000 P 04/19/14 58.0 0.00 0.05
TAP 140419P00058500 P 04/19/14 58.5 0.10 0.25
TAP 140419P00059000 P 04/19/14 59.0 0.55 1.00
TAP 140419P00059500 P 04/19/14 59.5 0.85 1.50
TAP 140419P00060000 P 04/19/14 60.0 1.55 2.10
TAP 140419P00060500 P 04/19/14 60.5 1.80 2.50
TAP 140419P00061000 P 04/19/14 61.0 2.30 3.20
TAP 140419P00061500 P 04/19/14 61.5 2.80 3.70
TAP 140419P00062000 P 04/19/14 62.0 3.30 4.20
TAP 140419P00062500 P 04/19/14 62.5 3.80 4.70
TAP 140419P00063000 P 04/19/14 63.0 4.30 5.20
TAP 140419P00063500 P 04/19/14 63.5 4.80 5.70
TAP 140419P00064000 P 04/19/14 64.0 5.30 6.20
TAP 140419P00064500 P 04/19/14 64.5 5.80 6.70
TAP 140419P00065000 P 04/19/14 65.0 6.30 7.20
TAP 140419P00065500 P 04/19/14 65.5 6.80 7.70
TAP 140419P00066000 P 04/19/14 66.0 7.30 8.20
TAP 140419P00066500 P 04/19/14 66.5 7.80 8.70
TAP 140425C00045000 C 04/25/14 45.0 12.40 14.40
TAP 140425C00047500 C 04/25/14 47.5 9.90 11.80
TAP 140425C00050000 C 04/25/14 50.0 7.20 9.20
TAP 140425C00051000 C 04/25/14 51.0 6.10 8.40
TAP 140425C00051500 C 04/25/14 51.5 6.00 7.90
TAP 140425C00052000 C 04/25/14 52.0 5.70 6.60
TAP 140425C00052500 C 04/25/14 52.5 5.10 6.90
TAP 140425C00053000 C 04/25/14 53.0 4.80 6.20
TAP 140425C00053500 C 04/25/14 53.5 4.10 5.60
TAP 140425C00054000 C 04/25/14 54.0 3.80 5.10
TAP 140425C00054500 C 04/25/14 54.5 3.30 4.60
TAP 140425C00055000 C 04/25/14 55.0 3.10 3.50
TAP 140425C00055500 C 04/25/14 55.5 2.80 2.95
TAP 140425C00056000 C 04/25/14 56.0 2.30 2.50
TAP 140425C00056500 C 04/25/14 56.5 1.85 2.00
TAP 140425C00057000 C 04/25/14 57.0 1.40 1.55
TAP 140425C00057500 C 04/25/14 57.5 1.00 1.15
TAP 140425C00058000 C 04/25/14 58.0 0.65 0.75
TAP 140425C00058500 C 04/25/14 58.5 0.35 0.45
TAP 140425C00059000 C 04/25/14 59.0 0.20 0.25
TAP 140425C00059500 C 04/25/14 59.5 0.05 0.15
TAP 140425C00060000 C 04/25/14 60.0 0.00 0.10
TAP 140425C00060500 C 04/25/14 60.5 0.00 0.10
TAP 140425C00061000 C 04/25/14 61.0 0.00 0.05
TAP 140425C00061500 C 04/25/14 61.5 0.00 0.05
TAP 140425C00062000 C 04/25/14 62.0 0.00 0.05
TAP 140425C00062500 C 04/25/14 62.5 0.00 0.05
TAP 140425C00063000 C 04/25/14 63.0 0.00 0.05
TAP 140425C00063500 C 04/25/14 63.5 0.00 0.05
TAP 140425C00064000 C 04/25/14 64.0 0.00 0.05
TAP 140425C00064500 C 04/25/14 64.5 0.00 0.05
TAP 140425C00065000 C 04/25/14 65.0 0.00 0.05
TAP 140425C00065500 C 04/25/14 65.5 0.00 0.05
TAP 140425C00067500 C 04/25/14 67.5 0.00 0.05
TAP 140425C00070000 C 04/25/14 70.0 0.00 0.05
TAP 140425C00075000 C 04/25/14 75.0 0.00 0.05
TAP 140425P00045000 P 04/25/14 45.0 0.00 0.05
TAP 140425P00047500 P 04/25/14 47.5 0.00 0.05
TAP 140425P00050000 P 04/25/14 50.0 0.00 0.05
TAP 140425P00051000 P 04/25/14 51.0 0.00 0.05
TAP 140425P00051500 P 04/25/14 51.5 0.00 0.05
TAP 140425P00052000 P 04/25/14 52.0 0.00 0.05
TAP 140425P00052500 P 04/25/14 52.5 0.00 0.05
TAP 140425P00053000 P 04/25/14 53.0 0.00 0.05
TAP 140425P00053500 P 04/25/14 53.5 0.00 0.05
TAP 140425P00054000 P 04/25/14 54.0 0.00 0.05
TAP 140425P00054500 P 04/25/14 54.5 0.00 0.05
TAP 140425P00055000 P 04/25/14 55.0 0.00 0.05
TAP 140425P00055500 P 04/25/14 55.5 0.00 0.10
TAP 140425P00056000 P 04/25/14 56.0 0.00 0.10
TAP 140425P00056500 P 04/25/14 56.5 0.05 0.15
TAP 140425P00057000 P 04/25/14 57.0 0.10 0.20
TAP 140425P00057500 P 04/25/14 57.5 0.20 0.30
TAP 140425P00058000 P 04/25/14 58.0 0.30 0.50
TAP 140425P00058500 P 04/25/14 58.5 0.50 0.70
TAP 140425P00059000 P 04/25/14 59.0 0.80 1.05
TAP 140425P00059500 P 04/25/14 59.5 1.20 1.40
TAP 140425P00060000 P 04/25/14 60.0 1.65 1.80
TAP 140425P00060500 P 04/25/14 60.5 2.10 2.30
TAP 140425P00061000 P 04/25/14 61.0 1.90 3.20
TAP 140425P00061500 P 04/25/14 61.5 2.50 3.70
TAP 140425P00062000 P 04/25/14 62.0 2.75 4.20
TAP 140425P00062500 P 04/25/14 62.5 3.40 4.80
TAP 140425P00063000 P 04/25/14 63.0 2.65 6.40
TAP 140425P00063500 P 04/25/14 63.5 4.00 5.90
TAP 140425P00064000 P 04/25/14 64.0 4.80 5.80
TAP 140425P00064500 P 04/25/14 64.5 4.10 8.30
TAP 140425P00065000 P 04/25/14 65.0 5.50 7.70
TAP 140425P00065500 P 04/25/14 65.5 6.10 7.80
TAP 140425P00067500 P 04/25/14 67.5 8.10 9.90
TAP 140425P00070000 P 04/25/14 70.0 10.50 12.70
TAP 140425P00075000 P 04/25/14 75.0 15.40 17.60
TAP 140517C00040000 C 05/17/14 40.0 16.70 20.40
TAP 140517C00042500 C 05/17/14 42.5 14.60 17.00
TAP 140517C00045000 C 05/17/14 45.0 11.50 13.90
TAP 140517C00047500 C 05/17/14 47.5 10.10 11.40
TAP 140517C00050000 C 05/17/14 50.0 7.70 8.90
TAP 140517C00052500 C 05/17/14 52.5 5.90 6.10
TAP 140517C00055000 C 05/17/14 55.0 3.60 3.80
TAP 140517C00057500 C 05/17/14 57.5 1.70 1.90
TAP 140517C00060000 C 05/17/14 60.0 0.55 0.75
TAP 140517C00062500 C 05/17/14 62.5 0.10 0.25
TAP 140517C00065000 C 05/17/14 65.0 0.00 0.15
TAP 140517C00067500 C 05/17/14 67.5 0.00 0.05
TAP 140517C00070000 C 05/17/14 70.0 0.00 0.05
TAP 140517C00075000 C 05/17/14 75.0 0.00 0.05
TAP 140517P00040000 P 05/17/14 40.0 0.00 0.05
TAP 140517P00042500 P 05/17/14 42.5 0.00 0.05
TAP 140517P00045000 P 05/17/14 45.0 0.00 0.05
TAP 140517P00047500 P 05/17/14 47.5 0.00 0.05
TAP 140517P00050000 P 05/17/14 50.0 0.00 0.10
TAP 140517P00052500 P 05/17/14 52.5 0.10 0.25
TAP 140517P00055000 P 05/17/14 55.0 0.35 0.50
TAP 140517P00057500 P 05/17/14 57.5 0.95 1.15
TAP 140517P00060000 P 05/17/14 60.0 2.30 2.50
TAP 140517P00062500 P 05/17/14 62.5 4.20 4.50
TAP 140517P00065000 P 05/17/14 65.0 6.00 7.20
TAP 140517P00067500 P 05/17/14 67.5 8.50 10.00
TAP 140517P00070000 P 05/17/14 70.0 10.50 12.90
TAP 140517P00075000 P 05/17/14 75.0 15.10 17.90
TAP 140719C00037500 C 07/19/14 37.5 19.50 22.70
TAP 140719C00040000 C 07/19/14 40.0 17.70 18.50
TAP 140719C00042500 C 07/19/14 42.5 15.30 16.40
TAP 140719C00045000 C 07/19/14 45.0 12.70 14.00
TAP 140719C00047500 C 07/19/14 47.5 10.10 11.50
TAP 140719C00050000 C 07/19/14 50.0 8.40 8.60
TAP 140719C00052500 C 07/19/14 52.5 6.10 6.30
TAP 140719C00055000 C 07/19/14 55.0 4.00 4.20
TAP 140719C00057500 C 07/19/14 57.5 2.30 2.50
TAP 140719C00060000 C 07/19/14 60.0 1.15 1.35
TAP 140719C00062500 C 07/19/14 62.5 0.50 0.70
TAP 140719C00065000 C 07/19/14 65.0 0.20 0.35
TAP 140719C00067500 C 07/19/14 67.5 0.05 0.20
TAP 140719C00070000 C 07/19/14 70.0 0.00 0.10
TAP 140719P00037500 P 07/19/14 37.5 0.00 0.05
TAP 140719P00040000 P 07/19/14 40.0 0.00 0.05
TAP 140719P00042500 P 07/19/14 42.5 0.00 0.10
TAP 140719P00045000 P 07/19/14 45.0 0.05 0.15
TAP 140719P00047500 P 07/19/14 47.5 0.10 0.25
TAP 140719P00050000 P 07/19/14 50.0 0.25 0.40
TAP 140719P00052500 P 07/19/14 52.5 0.45 0.65
TAP 140719P00055000 P 07/19/14 55.0 1.00 1.20
TAP 140719P00057500 P 07/19/14 57.5 1.85 2.05
TAP 140719P00060000 P 07/19/14 60.0 3.20 3.50
TAP 140719P00062500 P 07/19/14 62.5 5.00 5.30
TAP 140719P00065000 P 07/19/14 65.0 7.10 7.40
TAP 140719P00067500 P 07/19/14 67.5 9.20 10.10
TAP 140719P00070000 P 07/19/14 70.0 11.50 12.70
TAP 141018C00037500 C 10/18/14 37.5 20.00 21.10
TAP 141018C00040000 C 10/18/14 40.0 17.50 18.50
TAP 141018C00042500 C 10/18/14 42.5 15.10 17.10
TAP 141018C00045000 C 10/18/14 45.0 12.90 13.60
TAP 141018C00047500 C 10/18/14 47.5 10.90 11.20
TAP 141018C00050000 C 10/18/14 50.0 8.60 8.90
TAP 141018C00052500 C 10/18/14 52.5 6.50 6.80
TAP 141018C00055000 C 10/18/14 55.0 4.70 5.00
TAP 141018C00057500 C 10/18/14 57.5 3.20 3.50
TAP 141018C00060000 C 10/18/14 60.0 2.05 2.30
TAP 141018C00062500 C 10/18/14 62.5 1.25 1.50
TAP 141018C00065000 C 10/18/14 65.0 0.70 0.95
TAP 141018C00067500 C 10/18/14 67.5 0.40 0.55
TAP 141018C00070000 C 10/18/14 70.0 0.20 0.35
TAP 141018P00037500 P 10/18/14 37.5 0.05 0.15
TAP 141018P00040000 P 10/18/14 40.0 0.10 0.20
TAP 141018P00042500 P 10/18/14 42.5 0.15 0.30
TAP 141018P00045000 P 10/18/14 45.0 0.30 0.45
TAP 141018P00047500 P 10/18/14 47.5 0.50 0.70
TAP 141018P00050000 P 10/18/14 50.0 0.80 1.00
TAP 141018P00052500 P 10/18/14 52.5 1.30 1.50
TAP 141018P00055000 P 10/18/14 55.0 2.05 2.30
TAP 141018P00057500 P 10/18/14 57.5 3.10 3.30
TAP 141018P00060000 P 10/18/14 60.0 4.40 4.70
TAP 141018P00062500 P 10/18/14 62.5 6.10 6.40
TAP 141018P00065000 P 10/18/14 65.0 8.00 8.40
TAP 141018P00067500 P 10/18/14 67.5 10.10 10.50
TAP 141018P00070000 P 10/18/14 70.0 12.40 12.70
TAP 150117C00022500 C 01/17/15 22.5 35.70 36.00
TAP 150117C00025000 C 01/17/15 25.0 33.20 33.50
TAP 150117C00027500 C 01/17/15 27.5 30.70 31.00
TAP 150117C00030000 C 01/17/15 30.0 28.20 28.50
TAP 150117C00032500 C 01/17/15 32.5 25.70 26.00
TAP 150117C00035000 C 01/17/15 35.0 23.20 23.50
TAP 150117C00037500 C 01/17/15 37.5 20.70 21.00
TAP 150117C00040000 C 01/17/15 40.0 18.20 18.50
TAP 150117C00042500 C 01/17/15 42.5 15.80 16.10
TAP 150117C00045000 C 01/17/15 45.0 13.40 13.70
TAP 150117C00047500 C 01/17/15 47.5 11.10 11.40
TAP 150117C00050000 C 01/17/15 50.0 9.00 9.30
TAP 150117C00052500 C 01/17/15 52.5 7.00 7.30
TAP 150117C00055000 C 01/17/15 55.0 5.30 5.60
TAP 150117C00057500 C 01/17/15 57.5 3.90 4.20
TAP 150117C00060000 C 01/17/15 60.0 2.75 3.10
TAP 150117C00062500 C 01/17/15 62.5 1.90 2.15
TAP 150117C00065000 C 01/17/15 65.0 1.25 1.50
TAP 150117C00067500 C 01/17/15 67.5 0.80 1.05
TAP 150117C00070000 C 01/17/15 70.0 0.45 0.70
TAP 150117C00075000 C 01/17/15 75.0 0.15 0.30
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 0.10
TAP 150117P00030000 P 01/17/15 30.0 0.05 0.10
TAP 150117P00032500 P 01/17/15 32.5 0.05 0.15
TAP 150117P00035000 P 01/17/15 35.0 0.10 0.20
TAP 150117P00037500 P 01/17/15 37.5 0.15 0.30
TAP 150117P00040000 P 01/17/15 40.0 0.25 0.40
TAP 150117P00042500 P 01/17/15 42.5 0.40 0.60
TAP 150117P00045000 P 01/17/15 45.0 0.65 0.85
TAP 150117P00047500 P 01/17/15 47.5 0.95 1.20
TAP 150117P00050000 P 01/17/15 50.0 1.45 1.65
TAP 150117P00052500 P 01/17/15 52.5 2.10 2.35
TAP 150117P00055000 P 01/17/15 55.0 3.00 3.20
TAP 150117P00057500 P 01/17/15 57.5 4.10 4.40
TAP 150117P00060000 P 01/17/15 60.0 5.40 5.70
TAP 150117P00062500 P 01/17/15 62.5 7.10 7.40
TAP 150117P00065000 P 01/17/15 65.0 8.90 9.30
TAP 150117P00067500 P 01/17/15 67.5 10.90 11.30
TAP 150117P00070000 P 01/17/15 70.0 13.10 13.40
TAP 150117P00075000 P 01/17/15 75.0 17.70 18.00
TAP 160115C00025000 C 01/15/16 25.0 33.20 33.50
TAP 160115C00030000 C 01/15/16 30.0 28.20 28.50
TAP 160115C00035000 C 01/15/16 35.0 23.20 23.50
TAP 160115C00037500 C 01/15/16 37.5 20.80 21.10
TAP 160115C00040000 C 01/15/16 40.0 18.40 18.70
TAP 160115C00042500 C 01/15/16 42.5 16.20 16.50
TAP 160115C00045000 C 01/15/16 45.0 14.00 14.40
TAP 160115C00047500 C 01/15/16 47.5 12.10 12.60
TAP 160115C00050000 C 01/15/16 50.0 10.30 10.70
TAP 160115C00052500 C 01/15/16 52.5 8.70 9.10
TAP 160115C00055000 C 01/15/16 55.0 7.30 7.70
TAP 160115C00057500 C 01/15/16 57.5 6.00 6.40
TAP 160115C00060000 C 01/15/16 60.0 5.00 5.30
TAP 160115C00062500 C 01/15/16 62.5 4.00 4.40
TAP 160115C00065000 C 01/15/16 65.0 3.20 3.60
TAP 160115C00067500 C 01/15/16 67.5 2.60 2.95
TAP 160115C00070000 C 01/15/16 70.0 2.05 2.40
TAP 160115C00075000 C 01/15/16 75.0 1.25 1.55
TAP 160115C00080000 C 01/15/16 80.0 0.70 1.00
TAP 160115C00085000 C 01/15/16 85.0 0.40 0.65
TAP 160115P00025000 P 01/15/16 25.0 0.15 0.30
TAP 160115P00030000 P 01/15/16 30.0 0.40 0.60
TAP 160115P00035000 P 01/15/16 35.0 0.75 1.05
TAP 160115P00037500 P 01/15/16 37.5 1.05 1.35
TAP 160115P00040000 P 01/15/16 40.0 1.40 1.70
TAP 160115P00042500 P 01/15/16 42.5 1.85 2.20
TAP 160115P00045000 P 01/15/16 45.0 2.35 2.75
TAP 160115P00047500 P 01/15/16 47.5 3.00 3.40
TAP 160115P00050000 P 01/15/16 50.0 3.80 4.20
TAP 160115P00052500 P 01/15/16 52.5 4.70 5.20
TAP 160115P00055000 P 01/15/16 55.0 5.80 6.30
TAP 160115P00057500 P 01/15/16 57.5 7.10 7.60
TAP 160115P00060000 P 01/15/16 60.0 8.50 9.00
TAP 160115P00062500 P 01/15/16 62.5 10.00 10.60
TAP 160115P00065000 P 01/15/16 65.0 11.70 12.30
TAP 160115P00067500 P 01/15/16 67.5 13.50 14.10
TAP 160115P00070000 P 01/15/16 70.0 15.50 16.10
TAP 160115P00075000 P 01/15/16 75.0 19.60 20.30
TAP 160115P00080000 P 01/15/16 80.0 24.10 24.70
TAP 160115P00085000 P 01/15/16 85.0 28.40 29.30

OPRA data is delayed 15 minutes.