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 (2016-04-22)Premium Content

Molson Coors Brewing Company (TAP)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 160520C00050000 C 05/20/16 50.0 44.60 46.30
TAP 160520C00055000 C 05/20/16 55.0 39.30 41.30
TAP 160520C00060000 C 05/20/16 60.0 34.10 37.30
TAP 160520C00065000 C 05/20/16 65.0 29.10 32.30
TAP 160520C00070000 C 05/20/16 70.0 24.60 26.10
TAP 160520C00075000 C 05/20/16 75.0 19.20 22.10
TAP 160520C00080000 C 05/20/16 80.0 14.60 16.00
TAP 160520C00085000 C 05/20/16 85.0 10.50 11.30
TAP 160520C00087500 C 05/20/16 87.5 8.20 8.80
TAP 160520C00090000 C 05/20/16 90.0 6.00 6.60
TAP 160520C00092500 C 05/20/16 92.5 4.10 4.60
TAP 160520C00095000 C 05/20/16 95.0 2.60 2.95
TAP 160520C00097500 C 05/20/16 97.5 1.40 1.65
TAP 160520C00100000 C 05/20/16 100.0 0.60 0.80
TAP 160520C00105000 C 05/20/16 105.0 0.00 0.20
TAP 160520C00110000 C 05/20/16 110.0 0.00 0.10
TAP 160520C00115000 C 05/20/16 115.0 0.00 0.10
TAP 160520C00120000 C 05/20/16 120.0 0.00 0.05
TAP 160520C00125000 C 05/20/16 125.0 0.00 0.05
TAP 160520C00130000 C 05/20/16 130.0 0.00 0.05
TAP 160520C00135000 C 05/20/16 135.0 0.00 0.05
TAP 160520C00140000 C 05/20/16 140.0 0.00 0.05
TAP 160520P00050000 P 05/20/16 50.0 0.00 0.05
TAP 160520P00055000 P 05/20/16 55.0 0.00 0.05
TAP 160520P00060000 P 05/20/16 60.0 0.00 0.05
TAP 160520P00065000 P 05/20/16 65.0 0.00 0.05
TAP 160520P00070000 P 05/20/16 70.0 0.00 0.10
TAP 160520P00075000 P 05/20/16 75.0 0.00 0.15
TAP 160520P00080000 P 05/20/16 80.0 0.00 0.25
TAP 160520P00085000 P 05/20/16 85.0 0.20 0.30
TAP 160520P00087500 P 05/20/16 87.5 0.40 0.60
TAP 160520P00090000 P 05/20/16 90.0 0.70 0.85
TAP 160520P00092500 P 05/20/16 92.5 1.20 1.50
TAP 160520P00095000 P 05/20/16 95.0 2.05 2.30
TAP 160520P00097500 P 05/20/16 97.5 3.20 3.80
TAP 160520P00100000 P 05/20/16 100.0 5.00 5.50
TAP 160520P00105000 P 05/20/16 105.0 9.30 9.70
TAP 160520P00110000 P 05/20/16 110.0 13.10 14.80
TAP 160520P00115000 P 05/20/16 115.0 18.20 21.00
TAP 160520P00120000 P 05/20/16 120.0 22.70 24.90
TAP 160520P00125000 P 05/20/16 125.0 27.60 29.90
TAP 160520P00130000 P 05/20/16 130.0 32.60 34.90
TAP 160520P00135000 P 05/20/16 135.0 37.60 39.90
TAP 160520P00140000 P 05/20/16 140.0 43.20 45.40
TAP 160617C00050000 C 06/17/16 50.0 44.40 46.70
TAP 160617C00055000 C 06/17/16 55.0 39.10 41.10
TAP 160617C00060000 C 06/17/16 60.0 34.10 36.10
TAP 160617C00065000 C 06/17/16 65.0 29.20 31.10
TAP 160617C00070000 C 06/17/16 70.0 24.70 26.10
TAP 160617C00075000 C 06/17/16 75.0 19.60 22.10
TAP 160617C00080000 C 06/17/16 80.0 14.80 17.10
TAP 160617C00085000 C 06/17/16 85.0 10.80 11.40
TAP 160617C00087500 C 06/17/16 87.5 8.50 9.10
TAP 160617C00090000 C 06/17/16 90.0 6.50 7.10
TAP 160617C00092500 C 06/17/16 92.5 4.60 5.30
TAP 160617C00095000 C 06/17/16 95.0 3.20 3.70
TAP 160617C00097500 C 06/17/16 97.5 2.05 2.45
TAP 160617C00100000 C 06/17/16 100.0 1.15 1.55
TAP 160617C00105000 C 06/17/16 105.0 0.35 0.50
TAP 160617C00110000 C 06/17/16 110.0 0.00 0.25
TAP 160617C00115000 C 06/17/16 115.0 0.00 0.15
TAP 160617C00120000 C 06/17/16 120.0 0.00 0.10
TAP 160617C00125000 C 06/17/16 125.0 0.00 0.10
TAP 160617C00130000 C 06/17/16 130.0 0.00 0.05
TAP 160617C00135000 C 06/17/16 135.0 0.00 0.05
TAP 160617C00140000 C 06/17/16 140.0 0.00 0.05
TAP 160617P00050000 P 06/17/16 50.0 0.00 0.05
TAP 160617P00055000 P 06/17/16 55.0 0.00 0.05
TAP 160617P00060000 P 06/17/16 60.0 0.00 0.10
TAP 160617P00065000 P 06/17/16 65.0 0.00 0.15
TAP 160617P00070000 P 06/17/16 70.0 0.00 0.30
TAP 160617P00075000 P 06/17/16 75.0 0.10 0.20
TAP 160617P00080000 P 06/17/16 80.0 0.20 0.50
TAP 160617P00085000 P 06/17/16 85.0 0.65 0.80
TAP 160617P00087500 P 06/17/16 87.5 0.85 1.25
TAP 160617P00090000 P 06/17/16 90.0 1.50 1.75
TAP 160617P00092500 P 06/17/16 92.5 2.10 2.35
TAP 160617P00095000 P 06/17/16 95.0 3.20 3.40
TAP 160617P00097500 P 06/17/16 97.5 4.40 4.90
TAP 160617P00100000 P 06/17/16 100.0 5.90 6.50
TAP 160617P00105000 P 06/17/16 105.0 9.90 10.50
TAP 160617P00110000 P 06/17/16 110.0 13.50 15.30
TAP 160617P00115000 P 06/17/16 115.0 18.30 20.40
TAP 160617P00120000 P 06/17/16 120.0 23.20 25.40
TAP 160617P00125000 P 06/17/16 125.0 27.90 30.50
TAP 160617P00130000 P 06/17/16 130.0 32.90 35.50
TAP 160617P00135000 P 06/17/16 135.0 37.90 40.50
TAP 160617P00140000 P 06/17/16 140.0 43.10 45.40
TAP 160715C00050000 C 07/15/16 50.0 44.60 46.10
TAP 160715C00055000 C 07/15/16 55.0 39.30 41.10
TAP 160715C00060000 C 07/15/16 60.0 34.30 36.10
TAP 160715C00065000 C 07/15/16 65.0 29.20 32.10
TAP 160715C00070000 C 07/15/16 70.0 24.50 26.90
TAP 160715C00075000 C 07/15/16 75.0 19.70 21.30
TAP 160715C00077500 C 07/15/16 77.5 17.30 19.60
TAP 160715C00080000 C 07/15/16 80.0 15.70 16.30
TAP 160715C00082500 C 07/15/16 82.5 13.30 13.90
TAP 160715C00085000 C 07/15/16 85.0 11.00 11.70
TAP 160715C00087500 C 07/15/16 87.5 8.90 9.60
TAP 160715C00090000 C 07/15/16 90.0 6.90 7.70
TAP 160715C00092500 C 07/15/16 92.5 5.20 5.90
TAP 160715C00095000 C 07/15/16 95.0 3.90 4.40
TAP 160715C00097500 C 07/15/16 97.5 2.70 3.20
TAP 160715C00100000 C 07/15/16 100.0 1.80 2.15
TAP 160715C00105000 C 07/15/16 105.0 0.65 0.90
TAP 160715C00110000 C 07/15/16 110.0 0.05 0.50
TAP 160715C00115000 C 07/15/16 115.0 0.05 0.25
TAP 160715C00120000 C 07/15/16 120.0 0.00 0.15
TAP 160715C00125000 C 07/15/16 125.0 0.00 0.10
TAP 160715C00130000 C 07/15/16 130.0 0.00 0.10
TAP 160715C00135000 C 07/15/16 135.0 0.00 0.05
TAP 160715C00140000 C 07/15/16 140.0 0.00 0.05
TAP 160715P00050000 P 07/15/16 50.0 0.00 0.05
TAP 160715P00055000 P 07/15/16 55.0 0.00 0.10
TAP 160715P00060000 P 07/15/16 60.0 0.00 0.20
TAP 160715P00065000 P 07/15/16 65.0 0.00 0.30
TAP 160715P00070000 P 07/15/16 70.0 0.05 0.45
TAP 160715P00075000 P 07/15/16 75.0 0.20 0.55
TAP 160715P00077500 P 07/15/16 77.5 0.35 0.55
TAP 160715P00080000 P 07/15/16 80.0 0.45 0.75
TAP 160715P00082500 P 07/15/16 82.5 0.65 1.05
TAP 160715P00085000 P 07/15/16 85.0 0.90 1.35
TAP 160715P00087500 P 07/15/16 87.5 1.45 1.75
TAP 160715P00090000 P 07/15/16 90.0 2.05 2.35
TAP 160715P00092500 P 07/15/16 92.5 2.65 3.10
TAP 160715P00095000 P 07/15/16 95.0 3.70 3.90
TAP 160715P00097500 P 07/15/16 97.5 5.00 5.50
TAP 160715P00100000 P 07/15/16 100.0 6.50 7.20
TAP 160715P00105000 P 07/15/16 105.0 10.30 10.90
TAP 160715P00110000 P 07/15/16 110.0 14.80 15.30
TAP 160715P00115000 P 07/15/16 115.0 18.70 20.40
TAP 160715P00120000 P 07/15/16 120.0 23.60 25.40
TAP 160715P00125000 P 07/15/16 125.0 28.00 30.90
TAP 160715P00130000 P 07/15/16 130.0 33.00 35.90
TAP 160715P00135000 P 07/15/16 135.0 38.00 40.90
TAP 160715P00140000 P 07/15/16 140.0 43.20 45.40
TAP 161021C00042500 C 10/21/16 42.5 51.70 54.60
TAP 161021C00045000 C 10/21/16 45.0 49.10 52.80
TAP 161021C00047500 C 10/21/16 47.5 46.70 50.50
TAP 161021C00050000 C 10/21/16 50.0 44.20 47.60
TAP 161021C00055000 C 10/21/16 55.0 39.10 42.60
TAP 161021C00060000 C 10/21/16 60.0 34.10 37.60
TAP 161021C00065000 C 10/21/16 65.0 29.30 32.60
TAP 161021C00070000 C 10/21/16 70.0 24.50 27.70
TAP 161021C00075000 C 10/21/16 75.0 20.80 21.60
TAP 161021C00077500 C 10/21/16 77.5 18.50 19.50
TAP 161021C00080000 C 10/21/16 80.0 16.30 17.20
TAP 161021C00082500 C 10/21/16 82.5 14.20 15.10
TAP 161021C00085000 C 10/21/16 85.0 12.20 13.10
TAP 161021C00087500 C 10/21/16 87.5 10.40 11.20
TAP 161021C00090000 C 10/21/16 90.0 8.80 9.50
TAP 161021C00092500 C 10/21/16 92.5 7.20 7.90
TAP 161021C00095000 C 10/21/16 95.0 5.90 6.50
TAP 161021C00097500 C 10/21/16 97.5 4.70 5.30
TAP 161021C00100000 C 10/21/16 100.0 3.60 4.20
TAP 161021C00105000 C 10/21/16 105.0 1.90 2.65
TAP 161021C00110000 C 10/21/16 110.0 0.90 1.50
TAP 161021C00115000 C 10/21/16 115.0 0.35 0.85
TAP 161021C00120000 C 10/21/16 120.0 0.05 0.55
TAP 161021C00125000 C 10/21/16 125.0 0.00 0.35
TAP 161021C00130000 C 10/21/16 130.0 0.00 0.25
TAP 161021P00042500 P 10/21/16 42.5 0.00 0.15
TAP 161021P00045000 P 10/21/16 45.0 0.05 0.20
TAP 161021P00047500 P 10/21/16 47.5 0.00 0.25
TAP 161021P00050000 P 10/21/16 50.0 0.00 0.30
TAP 161021P00055000 P 10/21/16 55.0 0.05 0.45
TAP 161021P00060000 P 10/21/16 60.0 0.10 0.55
TAP 161021P00065000 P 10/21/16 65.0 0.30 0.70
TAP 161021P00070000 P 10/21/16 70.0 0.45 0.95
TAP 161021P00075000 P 10/21/16 75.0 0.85 1.40
TAP 161021P00077500 P 10/21/16 77.5 1.15 1.65
TAP 161021P00080000 P 10/21/16 80.0 1.50 2.00
TAP 161021P00082500 P 10/21/16 82.5 1.75 2.45
TAP 161021P00085000 P 10/21/16 85.0 2.45 3.00
TAP 161021P00087500 P 10/21/16 87.5 2.90 3.70
TAP 161021P00090000 P 10/21/16 90.0 3.70 4.50
TAP 161021P00092500 P 10/21/16 92.5 4.60 5.50
TAP 161021P00095000 P 10/21/16 95.0 5.80 6.60
TAP 161021P00097500 P 10/21/16 97.5 7.00 7.90
TAP 161021P00100000 P 10/21/16 100.0 8.50 9.40
TAP 161021P00105000 P 10/21/16 105.0 11.90 12.80
TAP 161021P00110000 P 10/21/16 110.0 16.00 16.80
TAP 161021P00115000 P 10/21/16 115.0 20.30 21.10
TAP 161021P00120000 P 10/21/16 120.0 23.30 26.60
TAP 161021P00125000 P 10/21/16 125.0 28.10 31.40
TAP 161021P00130000 P 10/21/16 130.0 33.40 36.20
TAP 170120C00035000 C 01/20/17 35.0 59.30 62.30
TAP 170120C00037500 C 01/20/17 37.5 56.70 60.10
TAP 170120C00040000 C 01/20/17 40.0 54.30 57.80
TAP 170120C00042500 C 01/20/17 42.5 51.70 55.50
TAP 170120C00045000 C 01/20/17 45.0 49.10 52.60
TAP 170120C00047500 C 01/20/17 47.5 46.70 50.00
TAP 170120C00050000 C 01/20/17 50.0 44.10 47.60
TAP 170120C00055000 C 01/20/17 55.0 39.40 42.50
TAP 170120C00057500 C 01/20/17 57.5 36.80 40.00
TAP 170120C00060000 C 01/20/17 60.0 34.50 37.30
TAP 170120C00062500 C 01/20/17 62.5 32.10 34.70
TAP 170120C00065000 C 01/20/17 65.0 29.80 32.30
TAP 170120C00067500 C 01/20/17 67.5 27.70 29.30
TAP 170120C00070000 C 01/20/17 70.0 25.50 27.10
TAP 170120C00072500 C 01/20/17 72.5 22.90 24.90
TAP 170120C00075000 C 01/20/17 75.0 21.10 22.80
TAP 170120C00077500 C 01/20/17 77.5 19.00 20.70
TAP 170120C00080000 C 01/20/17 80.0 16.90 18.70
TAP 170120C00082500 C 01/20/17 82.5 14.80 16.80
TAP 170120C00085000 C 01/20/17 85.0 13.10 14.90
TAP 170120C00087500 C 01/20/17 87.5 11.60 13.20
TAP 170120C00090000 C 01/20/17 90.0 9.80 11.20
TAP 170120C00092500 C 01/20/17 92.5 8.40 9.70
TAP 170120C00095000 C 01/20/17 95.0 6.80 8.40
TAP 170120C00097500 C 01/20/17 97.5 6.10 6.80
TAP 170120C00100000 C 01/20/17 100.0 4.90 5.90
TAP 170120C00105000 C 01/20/17 105.0 2.90 4.00
TAP 170120C00110000 C 01/20/17 110.0 1.80 2.60
TAP 170120C00115000 C 01/20/17 115.0 1.00 1.65
TAP 170120C00120000 C 01/20/17 120.0 0.45 1.00
TAP 170120C00125000 C 01/20/17 125.0 0.15 0.65
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 170120P00035000 P 01/20/17 35.0 0.00 0.30
TAP 170120P00037500 P 01/20/17 37.5 0.00 0.35
TAP 170120P00040000 P 01/20/17 40.0 0.00 0.45
TAP 170120P00042500 P 01/20/17 42.5 0.00 0.50
TAP 170120P00045000 P 01/20/17 45.0 0.00 0.50
TAP 170120P00047500 P 01/20/17 47.5 0.05 0.50
TAP 170120P00050000 P 01/20/17 50.0 0.10 0.55
TAP 170120P00055000 P 01/20/17 55.0 0.20 0.70
TAP 170120P00057500 P 01/20/17 57.5 0.30 0.75
TAP 170120P00060000 P 01/20/17 60.0 0.35 0.85
TAP 170120P00062500 P 01/20/17 62.5 0.55 1.00
TAP 170120P00065000 P 01/20/17 65.0 0.65 1.15
TAP 170120P00067500 P 01/20/17 67.5 1.05 1.35
TAP 170120P00070000 P 01/20/17 70.0 1.30 1.55
TAP 170120P00072500 P 01/20/17 72.5 1.55 1.85
TAP 170120P00075000 P 01/20/17 75.0 1.85 2.20
TAP 170120P00077500 P 01/20/17 77.5 2.35 2.80
TAP 170120P00080000 P 01/20/17 80.0 2.80 3.20
TAP 170120P00082500 P 01/20/17 82.5 3.30 3.70
TAP 170120P00085000 P 01/20/17 85.0 3.80 4.60
TAP 170120P00087500 P 01/20/17 87.5 4.70 5.10
TAP 170120P00090000 P 01/20/17 90.0 5.60 6.10
TAP 170120P00092500 P 01/20/17 92.5 6.60 7.10
TAP 170120P00095000 P 01/20/17 95.0 7.70 8.30
TAP 170120P00097500 P 01/20/17 97.5 8.30 9.60
TAP 170120P00100000 P 01/20/17 100.0 9.60 11.00
TAP 170120P00105000 P 01/20/17 105.0 12.60 14.50
TAP 170120P00110000 P 01/20/17 110.0 16.20 18.20
TAP 170120P00115000 P 01/20/17 115.0 20.50 22.20
TAP 170120P00120000 P 01/20/17 120.0 25.10 26.60
TAP 170120P00125000 P 01/20/17 125.0 29.90 31.80
TAP 170120P00130000 P 01/20/17 130.0 33.30 36.60
TAP 170120P00135000 P 01/20/17 135.0 38.60 41.40
TAP 180119C00035000 C 01/19/18 35.0 59.10 62.60
TAP 180119C00037500 C 01/19/18 37.5 56.50 60.60
TAP 180119C00040000 C 01/19/18 40.0 54.00 58.00
TAP 180119C00042500 C 01/19/18 42.5 51.50 55.50
TAP 180119C00045000 C 01/19/18 45.0 49.00 53.00
TAP 180119C00047500 C 01/19/18 47.5 46.50 50.50
TAP 180119C00050000 C 01/19/18 50.0 44.00 48.00
TAP 180119C00055000 C 01/19/18 55.0 38.90 42.90
TAP 180119C00060000 C 01/19/18 60.0 35.10 37.50
TAP 180119C00062500 C 01/19/18 62.5 33.20 35.20
TAP 180119C00065000 C 01/19/18 65.0 30.40 33.20
TAP 180119C00067500 C 01/19/18 67.5 29.00 31.10
TAP 180119C00070000 C 01/19/18 70.0 26.90 29.20
TAP 180119C00072500 C 01/19/18 72.5 24.90 27.20
TAP 180119C00075000 C 01/19/18 75.0 22.90 25.30
TAP 180119C00077500 C 01/19/18 77.5 21.10 23.60
TAP 180119C00080000 C 01/19/18 80.0 19.30 21.80
TAP 180119C00082500 C 01/19/18 82.5 17.70 20.20
TAP 180119C00085000 C 01/19/18 85.0 16.10 18.20
TAP 180119C00087500 C 01/19/18 87.5 14.50 16.40
TAP 180119C00090000 C 01/19/18 90.0 13.10 14.90
TAP 180119C00092500 C 01/19/18 92.5 11.70 13.50
TAP 180119C00095000 C 01/19/18 95.0 10.30 12.20
TAP 180119C00097500 C 01/19/18 97.5 9.50 11.00
TAP 180119C00100000 C 01/19/18 100.0 8.50 10.20
TAP 180119C00105000 C 01/19/18 105.0 6.60 8.00
TAP 180119C00110000 C 01/19/18 110.0 4.60 6.30
TAP 180119C00115000 C 01/19/18 115.0 3.80 4.90
TAP 180119C00120000 C 01/19/18 120.0 2.75 3.80
TAP 180119C00125000 C 01/19/18 125.0 2.00 2.95
TAP 180119C00130000 C 01/19/18 130.0 1.45 2.20
TAP 180119C00135000 C 01/19/18 135.0 1.00 1.75
TAP 180119C00140000 C 01/19/18 140.0 0.70 1.35
TAP 180119P00035000 P 01/19/18 35.0 0.15 1.00
TAP 180119P00037500 P 01/19/18 37.5 0.25 0.75
TAP 180119P00040000 P 01/19/18 40.0 0.35 1.10
TAP 180119P00042500 P 01/19/18 42.5 0.55 1.20
TAP 180119P00045000 P 01/19/18 45.0 0.60 1.10
TAP 180119P00047500 P 01/19/18 47.5 0.75 1.30
TAP 180119P00050000 P 01/19/18 50.0 0.85 1.65
TAP 180119P00055000 P 01/19/18 55.0 1.30 2.05
TAP 180119P00060000 P 01/19/18 60.0 1.85 2.60
TAP 180119P00062500 P 01/19/18 62.5 1.95 2.85
TAP 180119P00065000 P 01/19/18 65.0 2.45 3.20
TAP 180119P00067500 P 01/19/18 67.5 2.90 3.70
TAP 180119P00070000 P 01/19/18 70.0 3.40 4.10
TAP 180119P00072500 P 01/19/18 72.5 3.90 4.70
TAP 180119P00075000 P 01/19/18 75.0 4.40 5.30
TAP 180119P00077500 P 01/19/18 77.5 5.10 6.10
TAP 180119P00080000 P 01/19/18 80.0 5.80 6.80
TAP 180119P00082500 P 01/19/18 82.5 6.60 7.60
TAP 180119P00085000 P 01/19/18 85.0 7.40 8.40
TAP 180119P00087500 P 01/19/18 87.5 8.10 9.40
TAP 180119P00090000 P 01/19/18 90.0 9.20 10.40
TAP 180119P00092500 P 01/19/18 92.5 9.60 12.10
TAP 180119P00095000 P 01/19/18 95.0 11.60 13.30
TAP 180119P00097500 P 01/19/18 97.5 12.90 14.60
TAP 180119P00100000 P 01/19/18 100.0 14.20 16.00
TAP 180119P00105000 P 01/19/18 105.0 16.50 19.00
TAP 180119P00110000 P 01/19/18 110.0 20.50 22.60
TAP 180119P00115000 P 01/19/18 115.0 23.10 26.00
TAP 180119P00120000 P 01/19/18 120.0 27.90 29.80
TAP 180119P00125000 P 01/19/18 125.0 31.30 33.80
TAP 180119P00130000 P 01/19/18 130.0 35.70 38.40
TAP 180119P00135000 P 01/19/18 135.0 40.60 42.60
TAP 180119P00140000 P 01/19/18 140.0 45.10 47.40

OPRA data is delayed 15 minutes.