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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150821C00037500 C 08/21/15 37.5 31.40 33.90
TAP 150821C00040000 C 08/21/15 40.0 28.70 32.10
TAP 150821C00042500 C 08/21/15 42.5 26.20 29.60
TAP 150821C00045000 C 08/21/15 45.0 23.70 27.10
TAP 150821C00047500 C 08/21/15 47.5 21.10 25.10
TAP 150821C00050000 C 08/21/15 50.0 18.90 22.50
TAP 150821C00055000 C 08/21/15 55.0 14.90 16.40
TAP 150821C00060000 C 08/21/15 60.0 9.70 11.50
TAP 150821C00062500 C 08/21/15 62.5 8.40 9.00
TAP 150821C00065000 C 08/21/15 65.0 6.20 6.70
TAP 150821C00067500 C 08/21/15 67.5 4.20 4.60
TAP 150821C00070000 C 08/21/15 70.0 2.65 3.00
TAP 150821C00072500 C 08/21/15 72.5 1.55 1.80
TAP 150821C00075000 C 08/21/15 75.0 0.80 1.00
TAP 150821C00077500 C 08/21/15 77.5 0.40 0.60
TAP 150821C00080000 C 08/21/15 80.0 0.20 0.35
TAP 150821C00082500 C 08/21/15 82.5 0.05 0.25
TAP 150821C00085000 C 08/21/15 85.0 0.05 0.20
TAP 150821C00090000 C 08/21/15 90.0 0.00 0.25
TAP 150821C00095000 C 08/21/15 95.0 0.00 0.10
TAP 150821C00100000 C 08/21/15 100.0 0.00 0.10
TAP 150821C00105000 C 08/21/15 105.0 0.00 0.05
TAP 150821C00110000 C 08/21/15 110.0 0.00 0.05
TAP 150821P00037500 P 08/21/15 37.5 0.00 0.05
TAP 150821P00040000 P 08/21/15 40.0 0.00 0.05
TAP 150821P00042500 P 08/21/15 42.5 0.00 0.05
TAP 150821P00045000 P 08/21/15 45.0 0.00 0.05
TAP 150821P00047500 P 08/21/15 47.5 0.00 0.05
TAP 150821P00050000 P 08/21/15 50.0 0.00 0.05
TAP 150821P00055000 P 08/21/15 55.0 0.00 0.10
TAP 150821P00060000 P 08/21/15 60.0 0.00 0.15
TAP 150821P00062500 P 08/21/15 62.5 0.05 0.25
TAP 150821P00065000 P 08/21/15 65.0 0.35 0.45
TAP 150821P00067500 P 08/21/15 67.5 0.75 0.90
TAP 150821P00070000 P 08/21/15 70.0 1.65 1.85
TAP 150821P00072500 P 08/21/15 72.5 2.95 3.20
TAP 150821P00075000 P 08/21/15 75.0 4.60 5.00
TAP 150821P00077500 P 08/21/15 77.5 6.70 7.10
TAP 150821P00080000 P 08/21/15 80.0 9.00 9.60
TAP 150821P00082500 P 08/21/15 82.5 11.30 12.20
TAP 150821P00085000 P 08/21/15 85.0 13.70 14.80
TAP 150821P00090000 P 08/21/15 90.0 18.30 19.50
TAP 150821P00095000 P 08/21/15 95.0 23.30 24.50
TAP 150821P00100000 P 08/21/15 100.0 27.70 29.60
TAP 150821P00105000 P 08/21/15 105.0 32.60 34.60
TAP 150821P00110000 P 08/21/15 110.0 38.40 39.50
TAP 150918C00037500 C 09/18/15 37.5 31.40 34.00
TAP 150918C00040000 C 09/18/15 40.0 28.70 32.50
TAP 150918C00042500 C 09/18/15 42.5 26.30 30.30
TAP 150918C00045000 C 09/18/15 45.0 23.70 27.40
TAP 150918C00047500 C 09/18/15 47.5 22.10 25.00
TAP 150918C00050000 C 09/18/15 50.0 19.50 22.10
TAP 150918C00055000 C 09/18/15 55.0 14.70 17.60
TAP 150918C00060000 C 09/18/15 60.0 11.00 11.70
TAP 150918C00062500 C 09/18/15 62.5 8.90 9.40
TAP 150918C00065000 C 09/18/15 65.0 6.90 7.30
TAP 150918C00067500 C 09/18/15 67.5 5.10 5.50
TAP 150918C00070000 C 09/18/15 70.0 3.70 4.00
TAP 150918C00072500 C 09/18/15 72.5 2.55 2.85
TAP 150918C00075000 C 09/18/15 75.0 1.70 1.95
TAP 150918C00077500 C 09/18/15 77.5 1.10 1.35
TAP 150918C00080000 C 09/18/15 80.0 0.70 0.95
TAP 150918C00085000 C 09/18/15 85.0 0.25 0.45
TAP 150918C00090000 C 09/18/15 90.0 0.05 0.25
TAP 150918C00095000 C 09/18/15 95.0 0.00 0.25
TAP 150918C00100000 C 09/18/15 100.0 0.00 0.25
TAP 150918C00105000 C 09/18/15 105.0 0.00 0.15
TAP 150918P00037500 P 09/18/15 37.5 0.00 0.05
TAP 150918P00040000 P 09/18/15 40.0 0.00 0.05
TAP 150918P00042500 P 09/18/15 42.5 0.00 0.05
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 150918P00060000 P 09/18/15 60.0 0.20 0.35
TAP 150918P00062500 P 09/18/15 62.5 0.45 0.65
TAP 150918P00065000 P 09/18/15 65.0 0.90 1.10
TAP 150918P00067500 P 09/18/15 67.5 1.60 1.80
TAP 150918P00070000 P 09/18/15 70.0 2.60 2.80
TAP 150918P00072500 P 09/18/15 72.5 3.90 4.20
TAP 150918P00075000 P 09/18/15 75.0 5.40 5.90
TAP 150918P00077500 P 09/18/15 77.5 7.30 7.80
TAP 150918P00080000 P 09/18/15 80.0 9.50 9.90
TAP 150918P00085000 P 09/18/15 85.0 14.00 14.70
TAP 150918P00090000 P 09/18/15 90.0 18.80 19.80
TAP 150918P00095000 P 09/18/15 95.0 23.60 24.50
TAP 150918P00100000 P 09/18/15 100.0 28.30 29.50
TAP 150918P00105000 P 09/18/15 105.0 33.70 34.50
TAP 151016C00045000 C 10/16/15 45.0 24.30 26.60
TAP 151016C00047500 C 10/16/15 47.5 21.30 24.50
TAP 151016C00050000 C 10/16/15 50.0 18.80 21.80
TAP 151016C00055000 C 10/16/15 55.0 14.00 16.80
TAP 151016C00060000 C 10/16/15 60.0 11.50 12.00
TAP 151016C00062500 C 10/16/15 62.5 9.40 9.90
TAP 151016C00065000 C 10/16/15 65.0 7.50 8.10
TAP 151016C00067500 C 10/16/15 67.5 5.90 6.40
TAP 151016C00070000 C 10/16/15 70.0 4.50 4.90
TAP 151016C00072500 C 10/16/15 72.5 3.30 3.70
TAP 151016C00075000 C 10/16/15 75.0 2.50 2.80
TAP 151016C00077500 C 10/16/15 77.5 1.75 2.10
TAP 151016C00080000 C 10/16/15 80.0 1.30 1.55
TAP 151016C00082500 C 10/16/15 82.5 0.95 1.15
TAP 151016C00085000 C 10/16/15 85.0 0.70 0.85
TAP 151016C00090000 C 10/16/15 90.0 0.35 0.50
TAP 151016C00095000 C 10/16/15 95.0 0.20 0.30
TAP 151016C00100000 C 10/16/15 100.0 0.00 0.25
TAP 151016C00105000 C 10/16/15 105.0 0.00 0.25
TAP 151016C00110000 C 10/16/15 110.0 0.00 0.20
TAP 151016C00115000 C 10/16/15 115.0 0.00 0.15
TAP 151016P00045000 P 10/16/15 45.0 0.00 0.10
TAP 151016P00047500 P 10/16/15 47.5 0.00 0.15
TAP 151016P00050000 P 10/16/15 50.0 0.00 0.25
TAP 151016P00055000 P 10/16/15 55.0 0.10 0.25
TAP 151016P00060000 P 10/16/15 60.0 0.50 0.70
TAP 151016P00062500 P 10/16/15 62.5 0.90 1.10
TAP 151016P00065000 P 10/16/15 65.0 1.50 1.70
TAP 151016P00067500 P 10/16/15 67.5 2.30 2.55
TAP 151016P00070000 P 10/16/15 70.0 3.40 3.70
TAP 151016P00072500 P 10/16/15 72.5 4.70 5.00
TAP 151016P00075000 P 10/16/15 75.0 6.30 6.60
TAP 151016P00077500 P 10/16/15 77.5 8.10 8.40
TAP 151016P00080000 P 10/16/15 80.0 10.10 10.40
TAP 151016P00082500 P 10/16/15 82.5 12.20 12.50
TAP 151016P00085000 P 10/16/15 85.0 14.40 14.80
TAP 151016P00090000 P 10/16/15 90.0 19.00 19.40
TAP 151016P00095000 P 10/16/15 95.0 23.80 24.50
TAP 151016P00100000 P 10/16/15 100.0 28.60 29.60
TAP 151016P00105000 P 10/16/15 105.0 33.60 34.50
TAP 151016P00110000 P 10/16/15 110.0 38.30 40.40
TAP 151016P00115000 P 10/16/15 115.0 42.60 44.50
TAP 160115C00025000 C 01/15/16 25.0 43.80 48.00
TAP 160115C00030000 C 01/15/16 30.0 38.80 42.90
TAP 160115C00035000 C 01/15/16 35.0 33.80 36.70
TAP 160115C00037500 C 01/15/16 37.5 31.30 35.00
TAP 160115C00040000 C 01/15/16 40.0 28.80 33.00
TAP 160115C00042500 C 01/15/16 42.5 26.60 30.10
TAP 160115C00045000 C 01/15/16 45.0 24.40 26.70
TAP 160115C00047500 C 01/15/16 47.5 21.80 25.30
TAP 160115C00050000 C 01/15/16 50.0 20.00 21.80
TAP 160115C00052500 C 01/15/16 52.5 18.60 19.40
TAP 160115C00055000 C 01/15/16 55.0 16.30 17.10
TAP 160115C00057500 C 01/15/16 57.5 14.30 14.90
TAP 160115C00060000 C 01/15/16 60.0 12.30 12.80
TAP 160115C00062500 C 01/15/16 62.5 10.40 11.10
TAP 160115C00065000 C 01/15/16 65.0 8.70 9.30
TAP 160115C00067500 C 01/15/16 67.5 7.20 7.70
TAP 160115C00070000 C 01/15/16 70.0 5.90 6.40
TAP 160115C00072500 C 01/15/16 72.5 4.80 5.30
TAP 160115C00075000 C 01/15/16 75.0 3.80 4.20
TAP 160115C00077500 C 01/15/16 77.5 3.00 3.50
TAP 160115C00080000 C 01/15/16 80.0 2.50 2.75
TAP 160115C00082500 C 01/15/16 82.5 1.80 2.20
TAP 160115C00085000 C 01/15/16 85.0 1.65 1.80
TAP 160115C00087500 C 01/15/16 87.5 1.00 1.40
TAP 160115C00090000 C 01/15/16 90.0 1.00 1.15
TAP 160115C00095000 C 01/15/16 95.0 0.35 0.70
TAP 160115C00100000 C 01/15/16 100.0 0.20 0.45
TAP 160115C00105000 C 01/15/16 105.0 0.10 0.25
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 0.05
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.10
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.05
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.15
TAP 160115P00040000 P 01/15/16 40.0 0.00 0.20
TAP 160115P00042500 P 01/15/16 42.5 0.05 0.20
TAP 160115P00045000 P 01/15/16 45.0 0.05 0.25
TAP 160115P00047500 P 01/15/16 47.5 0.10 0.30
TAP 160115P00050000 P 01/15/16 50.0 0.20 0.45
TAP 160115P00052500 P 01/15/16 52.5 0.35 0.65
TAP 160115P00055000 P 01/15/16 55.0 0.65 0.90
TAP 160115P00057500 P 01/15/16 57.5 0.95 1.30
TAP 160115P00060000 P 01/15/16 60.0 1.50 1.80
TAP 160115P00062500 P 01/15/16 62.5 2.05 2.45
TAP 160115P00065000 P 01/15/16 65.0 2.90 3.30
TAP 160115P00067500 P 01/15/16 67.5 3.90 4.30
TAP 160115P00070000 P 01/15/16 70.0 5.10 5.50
TAP 160115P00072500 P 01/15/16 72.5 6.30 6.80
TAP 160115P00075000 P 01/15/16 75.0 7.80 8.40
TAP 160115P00077500 P 01/15/16 77.5 9.60 10.00
TAP 160115P00080000 P 01/15/16 80.0 11.50 11.90
TAP 160115P00082500 P 01/15/16 82.5 13.40 13.80
TAP 160115P00085000 P 01/15/16 85.0 15.50 15.90
TAP 160115P00087500 P 01/15/16 87.5 17.60 18.00
TAP 160115P00090000 P 01/15/16 90.0 19.80 20.30
TAP 160115P00095000 P 01/15/16 95.0 24.40 25.50
TAP 160115P00100000 P 01/15/16 100.0 29.10 30.20
TAP 160115P00105000 P 01/15/16 105.0 33.50 35.30
TAP 160115P00110000 P 01/15/16 110.0 37.50 40.20
TAP 160115P00115000 P 01/15/16 115.0 42.50 45.30
TAP 170120C00037500 C 01/20/17 37.5 31.30 34.80
TAP 170120C00040000 C 01/20/17 40.0 28.80 31.60
TAP 170120C00042500 C 01/20/17 42.5 26.40 30.60
TAP 170120C00045000 C 01/20/17 45.0 24.00 28.20
TAP 170120C00047500 C 01/20/17 47.5 23.00 25.60
TAP 170120C00050000 C 01/20/17 50.0 21.10 22.50
TAP 170120C00055000 C 01/20/17 55.0 17.50 18.30
TAP 170120C00060000 C 01/20/17 60.0 14.00 14.90
TAP 170120C00062500 C 01/20/17 62.5 12.50 13.20
TAP 170120C00065000 C 01/20/17 65.0 11.00 11.80
TAP 170120C00067500 C 01/20/17 67.5 9.70 10.50
TAP 170120C00070000 C 01/20/17 70.0 8.60 9.30
TAP 170120C00072500 C 01/20/17 72.5 7.50 8.20
TAP 170120C00075000 C 01/20/17 75.0 6.50 7.30
TAP 170120C00077500 C 01/20/17 77.5 5.60 6.40
TAP 170120C00080000 C 01/20/17 80.0 4.80 5.60
TAP 170120C00082500 C 01/20/17 82.5 4.20 4.90
TAP 170120C00085000 C 01/20/17 85.0 3.50 4.30
TAP 170120C00087500 C 01/20/17 87.5 3.00 3.70
TAP 170120C00090000 C 01/20/17 90.0 2.55 3.20
TAP 170120C00095000 C 01/20/17 95.0 1.75 2.45
TAP 170120C00100000 C 01/20/17 100.0 1.20 1.80
TAP 170120C00105000 C 01/20/17 105.0 0.80 1.35
TAP 170120C00110000 C 01/20/17 110.0 0.50 1.00
TAP 170120C00115000 C 01/20/17 115.0 0.25 0.75
TAP 170120P00037500 P 01/20/17 37.5 0.05 0.45
TAP 170120P00040000 P 01/20/17 40.0 0.15 0.60
TAP 170120P00042500 P 01/20/17 42.5 0.35 0.80
TAP 170120P00045000 P 01/20/17 45.0 0.60 1.10
TAP 170120P00047500 P 01/20/17 47.5 0.95 1.40
TAP 170120P00050000 P 01/20/17 50.0 1.25 1.85
TAP 170120P00055000 P 01/20/17 55.0 2.35 2.95
TAP 170120P00060000 P 01/20/17 60.0 3.90 4.50
TAP 170120P00062500 P 01/20/17 62.5 4.90 5.50
TAP 170120P00065000 P 01/20/17 65.0 6.00 6.60
TAP 170120P00067500 P 01/20/17 67.5 7.20 7.80
TAP 170120P00070000 P 01/20/17 70.0 8.50 9.10
TAP 170120P00072500 P 01/20/17 72.5 9.60 10.50
TAP 170120P00075000 P 01/20/17 75.0 11.30 12.00
TAP 170120P00077500 P 01/20/17 77.5 12.90 13.60
TAP 170120P00080000 P 01/20/17 80.0 14.60 15.30
TAP 170120P00082500 P 01/20/17 82.5 16.40 17.10
TAP 170120P00085000 P 01/20/17 85.0 18.20 19.00
TAP 170120P00087500 P 01/20/17 87.5 20.10 20.90
TAP 170120P00090000 P 01/20/17 90.0 22.10 22.90
TAP 170120P00095000 P 01/20/17 95.0 26.30 27.10
TAP 170120P00100000 P 01/20/17 100.0 30.70 31.50
TAP 170120P00105000 P 01/20/17 105.0 35.20 36.00
TAP 170120P00110000 P 01/20/17 110.0 38.60 42.60
TAP 170120P00115000 P 01/20/17 115.0 43.40 47.20

OPRA data is delayed 15 minutes.