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 (2014-10-24)Premium Content

Molson Coors Brewing Company (TAP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 141220C00047500 C 12/20/14 47.5 27.80 29.00
TAP 141220C00050000 C 12/20/14 50.0 24.70 28.20
TAP 141220C00055000 C 12/20/14 55.0 19.70 23.20
TAP 141220C00060000 C 12/20/14 60.0 14.50 18.30
TAP 141220C00062500 C 12/20/14 62.5 12.40 15.70
TAP 141220C00065000 C 12/20/14 65.0 10.40 11.40
TAP 141220C00067500 C 12/20/14 67.5 7.60 9.00
TAP 141220C00070000 C 12/20/14 70.0 5.40 6.40
TAP 141220C00072500 C 12/20/14 72.5 3.10 3.90
TAP 141220C00075000 C 12/20/14 75.0 0.70 1.45
TAP 141220C00077500 C 12/20/14 77.5 0.00 0.15
TAP 141220C00080000 C 12/20/14 80.0 0.00 0.10
TAP 141220C00082500 C 12/20/14 82.5 0.00 0.10
TAP 141220C00085000 C 12/20/14 85.0 0.00 0.10
TAP 141220C00090000 C 12/20/14 90.0 0.00 0.10
TAP 141220C00095000 C 12/20/14 95.0 0.00 0.10
TAP 141220C00100000 C 12/20/14 100.0 0.00 0.10
TAP 141220P00047500 P 12/20/14 47.5 0.00 0.10
TAP 141220P00050000 P 12/20/14 50.0 0.00 1.60
TAP 141220P00055000 P 12/20/14 55.0 0.00 0.55
TAP 141220P00060000 P 12/20/14 60.0 0.00 0.50
TAP 141220P00062500 P 12/20/14 62.5 0.00 0.10
TAP 141220P00065000 P 12/20/14 65.0 0.00 0.15
TAP 141220P00067500 P 12/20/14 67.5 0.00 0.10
TAP 141220P00070000 P 12/20/14 70.0 0.00 0.10
TAP 141220P00072500 P 12/20/14 72.5 0.00 0.25
TAP 141220P00075000 P 12/20/14 75.0 0.00 0.25
TAP 141220P00077500 P 12/20/14 77.5 1.15 2.10
TAP 141220P00080000 P 12/20/14 80.0 1.90 4.60
TAP 141220P00082500 P 12/20/14 82.5 4.30 7.10
TAP 141220P00085000 P 12/20/14 85.0 6.90 10.20
TAP 141220P00090000 P 12/20/14 90.0 12.00 16.20
TAP 141220P00095000 P 12/20/14 95.0 16.70 19.90
TAP 141220P00100000 P 12/20/14 100.0 22.00 24.60
TAP 150117C00022500 C 01/17/15 22.5 51.70 55.80
TAP 150117C00025000 C 01/17/15 25.0 49.60 53.40
TAP 150117C00027500 C 01/17/15 27.5 47.70 49.30
TAP 150117C00030000 C 01/17/15 30.0 44.70 48.30
TAP 150117C00032500 C 01/17/15 32.5 42.10 45.70
TAP 150117C00035000 C 01/17/15 35.0 39.60 43.20
TAP 150117C00037500 C 01/17/15 37.5 36.80 40.90
TAP 150117C00040000 C 01/17/15 40.0 34.50 38.30
TAP 150117C00042500 C 01/17/15 42.5 32.20 34.30
TAP 150117C00045000 C 01/17/15 45.0 29.90 31.80
TAP 150117C00047500 C 01/17/15 47.5 28.00 29.30
TAP 150117C00050000 C 01/17/15 50.0 25.50 26.80
TAP 150117C00052500 C 01/17/15 52.5 22.90 24.20
TAP 150117C00055000 C 01/17/15 55.0 20.50 21.70
TAP 150117C00057500 C 01/17/15 57.5 17.80 19.30
TAP 150117C00060000 C 01/17/15 60.0 15.50 16.70
TAP 150117C00062500 C 01/17/15 62.5 13.10 14.30
TAP 150117C00065000 C 01/17/15 65.0 10.70 11.70
TAP 150117C00067500 C 01/17/15 67.5 8.60 9.20
TAP 150117C00070000 C 01/17/15 70.0 6.40 7.00
TAP 150117C00072500 C 01/17/15 72.5 4.50 5.00
TAP 150117C00075000 C 01/17/15 75.0 3.00 3.40
TAP 150117C00077500 C 01/17/15 77.5 1.80 2.20
TAP 150117C00080000 C 01/17/15 80.0 1.15 1.45
TAP 150117C00082500 C 01/17/15 82.5 0.70 0.95
TAP 150117C00085000 C 01/17/15 85.0 0.50 0.70
TAP 150117C00090000 C 01/17/15 90.0 0.10 0.50
TAP 150117C00095000 C 01/17/15 95.0 0.00 0.45
TAP 150117C00100000 C 01/17/15 100.0 0.00 0.40
TAP 150117C00105000 C 01/17/15 105.0 0.00 0.30
TAP 150117C00110000 C 01/17/15 110.0 0.00 0.25
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 0.05
TAP 150117P00030000 P 01/17/15 30.0 0.00 0.05
TAP 150117P00032500 P 01/17/15 32.5 0.00 0.05
TAP 150117P00035000 P 01/17/15 35.0 0.00 0.10
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.05
TAP 150117P00040000 P 01/17/15 40.0 0.00 0.10
TAP 150117P00042500 P 01/17/15 42.5 0.00 0.10
TAP 150117P00045000 P 01/17/15 45.0 0.00 0.10
TAP 150117P00047500 P 01/17/15 47.5 0.00 0.10
TAP 150117P00050000 P 01/17/15 50.0 0.00 0.15
TAP 150117P00052500 P 01/17/15 52.5 0.00 0.20
TAP 150117P00055000 P 01/17/15 55.0 0.00 0.25
TAP 150117P00057500 P 01/17/15 57.5 0.00 0.25
TAP 150117P00060000 P 01/17/15 60.0 0.00 0.30
TAP 150117P00062500 P 01/17/15 62.5 0.00 0.25
TAP 150117P00065000 P 01/17/15 65.0 0.10 0.30
TAP 150117P00067500 P 01/17/15 67.5 0.20 0.50
TAP 150117P00070000 P 01/17/15 70.0 0.55 0.90
TAP 150117P00072500 P 01/17/15 72.5 1.05 1.30
TAP 150117P00075000 P 01/17/15 75.0 2.00 2.50
TAP 150117P00077500 P 01/17/15 77.5 3.40 3.80
TAP 150117P00080000 P 01/17/15 80.0 5.10 5.60
TAP 150117P00082500 P 01/17/15 82.5 7.10 7.70
TAP 150117P00085000 P 01/17/15 85.0 9.30 9.90
TAP 150117P00090000 P 01/17/15 90.0 12.70 14.80
TAP 150117P00095000 P 01/17/15 95.0 17.10 19.70
TAP 150117P00100000 P 01/17/15 100.0 22.00 25.40
TAP 150117P00105000 P 01/17/15 105.0 27.10 30.00
TAP 150117P00110000 P 01/17/15 110.0 32.10 34.70
TAP 150417C00037500 C 04/17/15 37.5 37.40 40.60
TAP 150417C00040000 C 04/17/15 40.0 35.60 38.20
TAP 150417C00042500 C 04/17/15 42.5 32.90 35.70
TAP 150417C00045000 C 04/17/15 45.0 30.50 33.20
TAP 150417C00047500 C 04/17/15 47.5 27.60 30.60
TAP 150417C00050000 C 04/17/15 50.0 25.60 28.30
TAP 150417C00055000 C 04/17/15 55.0 20.30 23.40
TAP 150417C00060000 C 04/17/15 60.0 16.20 17.10
TAP 150417C00062500 C 04/17/15 62.5 13.90 14.80
TAP 150417C00065000 C 04/17/15 65.0 12.00 12.80
TAP 150417C00067500 C 04/17/15 67.5 10.00 10.80
TAP 150417C00070000 C 04/17/15 70.0 8.30 9.10
TAP 150417C00072500 C 04/17/15 72.5 6.80 7.30
TAP 150417C00075000 C 04/17/15 75.0 5.50 6.00
TAP 150417C00077500 C 04/17/15 77.5 4.30 4.90
TAP 150417C00080000 C 04/17/15 80.0 3.40 3.90
TAP 150417C00082500 C 04/17/15 82.5 2.70 3.20
TAP 150417C00085000 C 04/17/15 85.0 2.10 2.50
TAP 150417C00090000 C 04/17/15 90.0 1.20 1.55
TAP 150417C00095000 C 04/17/15 95.0 0.65 0.90
TAP 150417C00100000 C 04/17/15 100.0 0.40 0.75
TAP 150417C00105000 C 04/17/15 105.0 0.15 0.60
TAP 150417C00110000 C 04/17/15 110.0 0.05 0.50
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.25
TAP 150417P00040000 P 04/17/15 40.0 0.00 0.25
TAP 150417P00042500 P 04/17/15 42.5 0.00 0.25
TAP 150417P00045000 P 04/17/15 45.0 0.00 0.30
TAP 150417P00047500 P 04/17/15 47.5 0.00 0.45
TAP 150417P00050000 P 04/17/15 50.0 0.05 0.35
TAP 150417P00055000 P 04/17/15 55.0 0.25 0.55
TAP 150417P00060000 P 04/17/15 60.0 0.50 0.85
TAP 150417P00062500 P 04/17/15 62.5 0.75 1.20
TAP 150417P00065000 P 04/17/15 65.0 1.20 1.75
TAP 150417P00067500 P 04/17/15 67.5 1.75 2.35
TAP 150417P00070000 P 04/17/15 70.0 2.50 3.20
TAP 150417P00072500 P 04/17/15 72.5 3.50 4.10
TAP 150417P00075000 P 04/17/15 75.0 4.70 5.30
TAP 150417P00077500 P 04/17/15 77.5 6.00 6.70
TAP 150417P00080000 P 04/17/15 80.0 7.50 8.20
TAP 150417P00082500 P 04/17/15 82.5 9.30 10.00
TAP 150417P00085000 P 04/17/15 85.0 11.10 11.90
TAP 150417P00090000 P 04/17/15 90.0 15.20 16.00
TAP 150417P00095000 P 04/17/15 95.0 19.70 20.50
TAP 150417P00100000 P 04/17/15 100.0 24.50 25.20
TAP 150417P00105000 P 04/17/15 105.0 27.50 30.30
TAP 150417P00110000 P 04/17/15 110.0 32.40 35.00
TAP 150717C00045000 C 07/17/15 45.0 30.20 33.10
TAP 150717C00047500 C 07/17/15 47.5 27.80 30.70
TAP 150717C00050000 C 07/17/15 50.0 25.30 28.40
TAP 150717C00055000 C 07/17/15 55.0 21.20 22.00
TAP 150717C00060000 C 07/17/15 60.0 16.80 17.70
TAP 150717C00065000 C 07/17/15 65.0 12.80 13.60
TAP 150717C00067500 C 07/17/15 67.5 10.90 11.90
TAP 150717C00070000 C 07/17/15 70.0 9.30 10.10
TAP 150717C00072500 C 07/17/15 72.5 7.80 8.70
TAP 150717C00075000 C 07/17/15 75.0 6.60 7.40
TAP 150717C00077500 C 07/17/15 77.5 5.30 6.30
TAP 150717C00080000 C 07/17/15 80.0 4.50 5.20
TAP 150717C00082500 C 07/17/15 82.5 3.60 4.30
TAP 150717C00085000 C 07/17/15 85.0 2.75 3.60
TAP 150717C00090000 C 07/17/15 90.0 1.85 2.55
TAP 150717C00095000 C 07/17/15 95.0 1.15 1.85
TAP 150717C00100000 C 07/17/15 100.0 0.60 1.35
TAP 150717C00105000 C 07/17/15 105.0 0.45 1.05
TAP 150717C00110000 C 07/17/15 110.0 0.25 0.85
TAP 150717P00045000 P 07/17/15 45.0 0.10 0.50
TAP 150717P00047500 P 07/17/15 47.5 0.15 0.50
TAP 150717P00050000 P 07/17/15 50.0 0.25 0.60
TAP 150717P00055000 P 07/17/15 55.0 0.55 1.00
TAP 150717P00060000 P 07/17/15 60.0 1.15 1.70
TAP 150717P00065000 P 07/17/15 65.0 2.15 2.80
TAP 150717P00067500 P 07/17/15 67.5 2.85 3.70
TAP 150717P00070000 P 07/17/15 70.0 3.80 4.50
TAP 150717P00072500 P 07/17/15 72.5 4.80 5.70
TAP 150717P00075000 P 07/17/15 75.0 6.00 6.70
TAP 150717P00077500 P 07/17/15 77.5 7.40 8.10
TAP 150717P00080000 P 07/17/15 80.0 8.80 9.70
TAP 150717P00082500 P 07/17/15 82.5 10.50 11.40
TAP 150717P00085000 P 07/17/15 85.0 12.30 13.20
TAP 150717P00090000 P 07/17/15 90.0 16.20 17.20
TAP 150717P00095000 P 07/17/15 95.0 20.40 21.30
TAP 150717P00100000 P 07/17/15 100.0 24.90 25.90
TAP 150717P00105000 P 07/17/15 105.0 29.70 30.70
TAP 150717P00110000 P 07/17/15 110.0 32.70 35.80
TAP 160115C00025000 C 01/15/16 25.0 48.70 53.50
TAP 160115C00030000 C 01/15/16 30.0 43.70 48.50
TAP 160115C00035000 C 01/15/16 35.0 38.70 43.50
TAP 160115C00037500 C 01/15/16 37.5 36.30 40.90
TAP 160115C00040000 C 01/15/16 40.0 35.00 38.20
TAP 160115C00042500 C 01/15/16 42.5 31.20 36.00
TAP 160115C00045000 C 01/15/16 45.0 30.30 33.30
TAP 160115C00047500 C 01/15/16 47.5 27.50 30.90
TAP 160115C00050000 C 01/15/16 50.0 25.60 28.60
TAP 160115C00052500 C 01/15/16 52.5 23.70 25.50
TAP 160115C00055000 C 01/15/16 55.0 21.40 23.40
TAP 160115C00057500 C 01/15/16 57.5 19.30 21.30
TAP 160115C00060000 C 01/15/16 60.0 17.40 19.40
TAP 160115C00062500 C 01/15/16 62.5 15.40 17.60
TAP 160115C00065000 C 01/15/16 65.0 13.70 15.90
TAP 160115C00067500 C 01/15/16 67.5 11.90 14.10
TAP 160115C00070000 C 01/15/16 70.0 10.60 11.50
TAP 160115C00072500 C 01/15/16 72.5 9.20 11.20
TAP 160115C00075000 C 01/15/16 75.0 7.90 9.10
TAP 160115C00077500 C 01/15/16 77.5 7.10 8.70
TAP 160115C00080000 C 01/15/16 80.0 5.70 7.40
TAP 160115C00082500 C 01/15/16 82.5 5.10 6.90
TAP 160115C00085000 C 01/15/16 85.0 4.30 6.10
TAP 160115C00090000 C 01/15/16 90.0 2.90 4.50
TAP 160115C00095000 C 01/15/16 95.0 2.10 3.10
TAP 160115C00100000 C 01/15/16 100.0 1.40 2.00
TAP 160115C00105000 C 01/15/16 105.0 1.00 1.75
TAP 160115C00110000 C 01/15/16 110.0 0.60 1.30
TAP 160115C00115000 C 01/15/16 115.0 0.35 1.05
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.50
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.60
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.90
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.45
TAP 160115P00040000 P 01/15/16 40.0 0.10 1.00
TAP 160115P00042500 P 01/15/16 42.5 0.20 1.00
TAP 160115P00045000 P 01/15/16 45.0 0.30 1.00
TAP 160115P00047500 P 01/15/16 47.5 0.50 1.20
TAP 160115P00050000 P 01/15/16 50.0 0.70 1.45
TAP 160115P00052500 P 01/15/16 52.5 1.00 1.75
TAP 160115P00055000 P 01/15/16 55.0 1.35 2.10
TAP 160115P00057500 P 01/15/16 57.5 1.75 2.50
TAP 160115P00060000 P 01/15/16 60.0 2.25 3.00
TAP 160115P00062500 P 01/15/16 62.5 2.60 3.90
TAP 160115P00065000 P 01/15/16 65.0 3.60 4.70
TAP 160115P00067500 P 01/15/16 67.5 4.20 5.50
TAP 160115P00070000 P 01/15/16 70.0 5.10 6.50
TAP 160115P00072500 P 01/15/16 72.5 6.00 7.70
TAP 160115P00075000 P 01/15/16 75.0 7.20 8.90
TAP 160115P00077500 P 01/15/16 77.5 8.50 10.30
TAP 160115P00080000 P 01/15/16 80.0 9.90 11.60
TAP 160115P00082500 P 01/15/16 82.5 11.50 13.40
TAP 160115P00085000 P 01/15/16 85.0 13.00 15.40
TAP 160115P00090000 P 01/15/16 90.0 16.60 19.10
TAP 160115P00095000 P 01/15/16 95.0 20.70 23.00
TAP 160115P00100000 P 01/15/16 100.0 24.90 27.40
TAP 160115P00105000 P 01/15/16 105.0 29.40 31.70
TAP 160115P00110000 P 01/15/16 110.0 34.10 36.30
TAP 160115P00115000 P 01/15/16 115.0 38.90 41.90
TAP 170120C00037500 C 01/20/17 37.5 37.50 40.70
TAP 170120C00040000 C 01/20/17 40.0 34.40 38.40
TAP 170120C00042500 C 01/20/17 42.5 32.20 36.10
TAP 170120C00045000 C 01/20/17 45.0 29.70 33.80
TAP 170120C00047500 C 01/20/17 47.5 28.50 30.60
TAP 170120C00050000 C 01/20/17 50.0 26.20 28.60
TAP 170120C00055000 C 01/20/17 55.0 21.70 24.90
TAP 170120C00060000 C 01/20/17 60.0 18.90 21.30
TAP 170120C00062500 C 01/20/17 62.5 17.00 19.60
TAP 170120C00065000 C 01/20/17 65.0 15.50 18.10
TAP 170120C00067500 C 01/20/17 67.5 13.90 16.60
TAP 170120C00070000 C 01/20/17 70.0 12.50 15.30
TAP 170120C00072500 C 01/20/17 72.5 11.20 13.90
TAP 170120C00075000 C 01/20/17 75.0 10.00 12.70
TAP 170120C00077500 C 01/20/17 77.5 9.50 11.40
TAP 170120C00080000 C 01/20/17 80.0 7.60 10.30
TAP 170120C00082500 C 01/20/17 82.5 7.50 9.30
TAP 170120C00085000 C 01/20/17 85.0 6.70 8.50
TAP 170120C00090000 C 01/20/17 90.0 5.00 7.00
TAP 170120C00095000 C 01/20/17 95.0 3.70 5.50
TAP 170120C00100000 C 01/20/17 100.0 3.10 4.50
TAP 170120C00105000 C 01/20/17 105.0 2.20 4.10
TAP 170120C00110000 C 01/20/17 110.0 1.50 2.85
TAP 170120C00115000 C 01/20/17 115.0 1.05 2.30
TAP 170120P00037500 P 01/20/17 37.5 0.15 1.75
TAP 170120P00040000 P 01/20/17 40.0 0.30 2.00
TAP 170120P00042500 P 01/20/17 42.5 0.55 2.30
TAP 170120P00045000 P 01/20/17 45.0 0.75 1.90
TAP 170120P00047500 P 01/20/17 47.5 1.00 2.25
TAP 170120P00050000 P 01/20/17 50.0 1.65 2.65
TAP 170120P00055000 P 01/20/17 55.0 2.30 4.00
TAP 170120P00060000 P 01/20/17 60.0 3.80 5.30
TAP 170120P00062500 P 01/20/17 62.5 4.60 6.20
TAP 170120P00065000 P 01/20/17 65.0 5.30 7.20
TAP 170120P00067500 P 01/20/17 67.5 6.30 8.10
TAP 170120P00070000 P 01/20/17 70.0 7.10 9.10
TAP 170120P00072500 P 01/20/17 72.5 8.30 10.30
TAP 170120P00075000 P 01/20/17 75.0 9.80 11.50
TAP 170120P00077500 P 01/20/17 77.5 10.80 13.20
TAP 170120P00080000 P 01/20/17 80.0 12.20 14.80
TAP 170120P00082500 P 01/20/17 82.5 13.60 16.10
TAP 170120P00085000 P 01/20/17 85.0 15.20 17.80
TAP 170120P00090000 P 01/20/17 90.0 18.60 21.10
TAP 170120P00095000 P 01/20/17 95.0 22.30 25.30
TAP 170120P00100000 P 01/20/17 100.0 26.20 29.60
TAP 170120P00105000 P 01/20/17 105.0 30.50 33.80
TAP 170120P00110000 P 01/20/17 110.0 34.90 37.90
TAP 170120P00115000 P 01/20/17 115.0 39.60 42.10

OPRA data is delayed 15 minutes.