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 Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 141122C00060000 C 11/22/14 60.0 13.80 16.20
TAP 141122C00062500 C 11/22/14 62.5 10.80 14.60
TAP 141122C00065000 C 11/22/14 65.0 9.10 10.80
TAP 141122C00067500 C 11/22/14 67.5 6.60 8.30
TAP 141122C00070000 C 11/22/14 70.0 4.20 5.80
TAP 141122C00072500 C 11/22/14 72.5 2.50 3.30
TAP 141122C00075000 C 11/22/14 75.0 0.40 0.70
TAP 141122C00077500 C 11/22/14 77.5 0.05 0.15
TAP 141122C00080000 C 11/22/14 80.0 0.00 0.10
TAP 141122C00082500 C 11/22/14 82.5 0.05 0.20
TAP 141122C00085000 C 11/22/14 85.0 0.00 0.45
TAP 141122C00090000 C 11/22/14 90.0 0.00 0.45
TAP 141122C00095000 C 11/22/14 95.0 0.00 0.45
TAP 141122C00100000 C 11/22/14 100.0 0.00 0.45
TAP 141122P00060000 P 11/22/14 60.0 0.00 0.45
TAP 141122P00062500 P 11/22/14 62.5 0.00 0.25
TAP 141122P00065000 P 11/22/14 65.0 0.00 0.45
TAP 141122P00067500 P 11/22/14 67.5 0.00 0.45
TAP 141122P00070000 P 11/22/14 70.0 0.00 0.45
TAP 141122P00072500 P 11/22/14 72.5 0.00 0.50
TAP 141122P00075000 P 11/22/14 75.0 0.45 1.00
TAP 141122P00077500 P 11/22/14 77.5 2.30 3.30
TAP 141122P00080000 P 11/22/14 80.0 4.30 5.80
TAP 141122P00082500 P 11/22/14 82.5 6.70 8.40
TAP 141122P00085000 P 11/22/14 85.0 8.90 11.30
TAP 141122P00090000 P 11/22/14 90.0 13.60 17.00
TAP 141122P00095000 P 11/22/14 95.0 18.60 22.20
TAP 141122P00100000 P 11/22/14 100.0 24.20 25.80
TAP 141220C00047500 C 12/20/14 47.5 26.70 28.40
TAP 141220C00050000 C 12/20/14 50.0 23.10 27.20
TAP 141220C00055000 C 12/20/14 55.0 18.00 22.20
TAP 141220C00060000 C 12/20/14 60.0 13.80 17.20
TAP 141220C00062500 C 12/20/14 62.5 11.40 14.50
TAP 141220C00065000 C 12/20/14 65.0 9.20 10.80
TAP 141220C00067500 C 12/20/14 67.5 7.50 7.80
TAP 141220C00070000 C 12/20/14 70.0 5.20 5.70
TAP 141220C00072500 C 12/20/14 72.5 3.40 3.80
TAP 141220C00075000 C 12/20/14 75.0 2.05 2.40
TAP 141220C00077500 C 12/20/14 77.5 1.20 1.40
TAP 141220C00080000 C 12/20/14 80.0 0.65 0.80
TAP 141220C00085000 C 12/20/14 85.0 0.10 0.40
TAP 141220C00090000 C 12/20/14 90.0 0.00 0.25
TAP 141220C00095000 C 12/20/14 95.0 0.00 0.20
TAP 141220C00100000 C 12/20/14 100.0 0.00 0.15
TAP 141220P00047500 P 12/20/14 47.5 0.00 0.10
TAP 141220P00050000 P 12/20/14 50.0 0.00 0.10
TAP 141220P00055000 P 12/20/14 55.0 0.00 0.20
TAP 141220P00060000 P 12/20/14 60.0 0.00 0.25
TAP 141220P00062500 P 12/20/14 62.5 0.00 0.30
TAP 141220P00065000 P 12/20/14 65.0 0.10 0.35
TAP 141220P00067500 P 12/20/14 67.5 0.30 0.50
TAP 141220P00070000 P 12/20/14 70.0 0.70 0.95
TAP 141220P00072500 P 12/20/14 72.5 1.40 1.65
TAP 141220P00075000 P 12/20/14 75.0 2.50 2.75
TAP 141220P00077500 P 12/20/14 77.5 4.00 4.40
TAP 141220P00080000 P 12/20/14 80.0 5.90 6.30
TAP 141220P00085000 P 12/20/14 85.0 10.40 10.80
TAP 141220P00090000 P 12/20/14 90.0 14.70 16.60
TAP 141220P00095000 P 12/20/14 95.0 19.60 21.60
TAP 141220P00100000 P 12/20/14 100.0 24.60 26.80
TAP 150117C00022500 C 01/17/15 22.5 50.40 54.70
TAP 150117C00025000 C 01/17/15 25.0 48.00 52.20
TAP 150117C00027500 C 01/17/15 27.5 45.70 49.90
TAP 150117C00030000 C 01/17/15 30.0 42.60 46.90
TAP 150117C00032500 C 01/17/15 32.5 40.50 44.70
TAP 150117C00035000 C 01/17/15 35.0 37.60 41.90
TAP 150117C00037500 C 01/17/15 37.5 35.70 39.80
TAP 150117C00040000 C 01/17/15 40.0 33.10 37.20
TAP 150117C00042500 C 01/17/15 42.5 30.40 34.70
TAP 150117C00045000 C 01/17/15 45.0 28.10 32.20
TAP 150117C00047500 C 01/17/15 47.5 25.70 29.70
TAP 150117C00050000 C 01/17/15 50.0 23.70 26.10
TAP 150117C00052500 C 01/17/15 52.5 20.80 24.30
TAP 150117C00055000 C 01/17/15 55.0 18.80 20.90
TAP 150117C00057500 C 01/17/15 57.5 16.80 18.40
TAP 150117C00060000 C 01/17/15 60.0 13.90 15.90
TAP 150117C00062500 C 01/17/15 62.5 11.50 13.50
TAP 150117C00065000 C 01/17/15 65.0 10.10 10.70
TAP 150117C00067500 C 01/17/15 67.5 7.90 8.50
TAP 150117C00070000 C 01/17/15 70.0 6.00 6.50
TAP 150117C00072500 C 01/17/15 72.5 4.40 4.80
TAP 150117C00075000 C 01/17/15 75.0 3.10 3.50
TAP 150117C00077500 C 01/17/15 77.5 2.15 2.45
TAP 150117C00080000 C 01/17/15 80.0 1.50 1.70
TAP 150117C00082500 C 01/17/15 82.5 0.80 1.20
TAP 150117C00085000 C 01/17/15 85.0 0.60 0.85
TAP 150117C00090000 C 01/17/15 90.0 0.15 0.50
TAP 150117C00095000 C 01/17/15 95.0 0.00 0.35
TAP 150117C00100000 C 01/17/15 100.0 0.00 0.25
TAP 150117C00105000 C 01/17/15 105.0 0.00 0.25
TAP 150117C00110000 C 01/17/15 110.0 0.00 0.20
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 0.25
TAP 150117P00030000 P 01/17/15 30.0 0.00 0.20
TAP 150117P00032500 P 01/17/15 32.5 0.00 0.25
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 0.15
TAP 150117P00047500 P 01/17/15 47.5 0.00 0.20
TAP 150117P00050000 P 01/17/15 50.0 0.00 0.25
TAP 150117P00052500 P 01/17/15 52.5 0.00 0.25
TAP 150117P00055000 P 01/17/15 55.0 0.00 0.30
TAP 150117P00057500 P 01/17/15 57.5 0.00 0.40
TAP 150117P00060000 P 01/17/15 60.0 0.10 0.45
TAP 150117P00062500 P 01/17/15 62.5 0.20 0.60
TAP 150117P00065000 P 01/17/15 65.0 0.55 0.85
TAP 150117P00067500 P 01/17/15 67.5 0.90 1.25
TAP 150117P00070000 P 01/17/15 70.0 1.50 1.80
TAP 150117P00072500 P 01/17/15 72.5 2.40 2.65
TAP 150117P00075000 P 01/17/15 75.0 3.50 3.80
TAP 150117P00077500 P 01/17/15 77.5 5.00 5.30
TAP 150117P00080000 P 01/17/15 80.0 6.70 7.20
TAP 150117P00082500 P 01/17/15 82.5 8.70 9.20
TAP 150117P00085000 P 01/17/15 85.0 10.80 11.30
TAP 150117P00090000 P 01/17/15 90.0 15.40 15.90
TAP 150117P00095000 P 01/17/15 95.0 19.70 21.30
TAP 150117P00100000 P 01/17/15 100.0 24.30 27.20
TAP 150117P00105000 P 01/17/15 105.0 29.50 31.80
TAP 150117P00110000 P 01/17/15 110.0 34.70 36.30
TAP 150417C00037500 C 04/17/15 37.5 35.60 38.50
TAP 150417C00040000 C 04/17/15 40.0 33.00 36.90
TAP 150417C00042500 C 04/17/15 42.5 30.40 34.40
TAP 150417C00045000 C 04/17/15 45.0 28.00 31.40
TAP 150417C00047500 C 04/17/15 47.5 25.60 29.10
TAP 150417C00050000 C 04/17/15 50.0 23.30 25.90
TAP 150417C00055000 C 04/17/15 55.0 18.80 20.80
TAP 150417C00060000 C 04/17/15 60.0 15.10 15.70
TAP 150417C00062500 C 04/17/15 62.5 13.00 13.60
TAP 150417C00065000 C 04/17/15 65.0 11.00 11.60
TAP 150417C00067500 C 04/17/15 67.5 9.20 9.80
TAP 150417C00070000 C 04/17/15 70.0 7.50 8.20
TAP 150417C00072500 C 04/17/15 72.5 6.10 6.60
TAP 150417C00075000 C 04/17/15 75.0 4.90 5.30
TAP 150417C00077500 C 04/17/15 77.5 3.80 4.20
TAP 150417C00080000 C 04/17/15 80.0 2.95 3.40
TAP 150417C00082500 C 04/17/15 82.5 2.20 2.60
TAP 150417C00085000 C 04/17/15 85.0 1.60 2.05
TAP 150417C00090000 C 04/17/15 90.0 0.85 1.30
TAP 150417C00095000 C 04/17/15 95.0 0.40 0.75
TAP 150417C00100000 C 04/17/15 100.0 0.20 0.60
TAP 150417C00105000 C 04/17/15 105.0 0.05 0.55
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.25
TAP 150417P00040000 P 04/17/15 40.0 0.00 0.30
TAP 150417P00042500 P 04/17/15 42.5 0.00 0.35
TAP 150417P00045000 P 04/17/15 45.0 0.00 0.40
TAP 150417P00047500 P 04/17/15 47.5 0.05 0.45
TAP 150417P00050000 P 04/17/15 50.0 0.10 0.55
TAP 150417P00055000 P 04/17/15 55.0 0.30 0.75
TAP 150417P00060000 P 04/17/15 60.0 0.85 1.10
TAP 150417P00062500 P 04/17/15 62.5 1.20 1.65
TAP 150417P00065000 P 04/17/15 65.0 1.75 2.15
TAP 150417P00067500 P 04/17/15 67.5 2.30 2.80
TAP 150417P00070000 P 04/17/15 70.0 3.20 3.60
TAP 150417P00072500 P 04/17/15 72.5 4.20 4.80
TAP 150417P00075000 P 04/17/15 75.0 5.50 6.00
TAP 150417P00077500 P 04/17/15 77.5 6.90 7.50
TAP 150417P00080000 P 04/17/15 80.0 8.50 9.10
TAP 150417P00082500 P 04/17/15 82.5 10.30 10.90
TAP 150417P00085000 P 04/17/15 85.0 12.30 13.00
TAP 150417P00090000 P 04/17/15 90.0 16.50 17.10
TAP 150417P00095000 P 04/17/15 95.0 21.00 21.60
TAP 150417P00100000 P 04/17/15 100.0 25.70 26.50
TAP 150417P00105000 P 04/17/15 105.0 29.70 32.30
TAP 160115C00025000 C 01/15/16 25.0 48.00 52.20
TAP 160115C00030000 C 01/15/16 30.0 43.00 47.20
TAP 160115C00035000 C 01/15/16 35.0 37.60 42.20
TAP 160115C00037500 C 01/15/16 37.5 35.10 39.70
TAP 160115C00040000 C 01/15/16 40.0 32.60 36.50
TAP 160115C00042500 C 01/15/16 42.5 30.10 34.30
TAP 160115C00045000 C 01/15/16 45.0 27.70 31.90
TAP 160115C00047500 C 01/15/16 47.5 25.60 29.20
TAP 160115C00050000 C 01/15/16 50.0 23.90 27.00
TAP 160115C00052500 C 01/15/16 52.5 21.30 24.70
TAP 160115C00055000 C 01/15/16 55.0 19.00 22.10
TAP 160115C00057500 C 01/15/16 57.5 16.90 20.10
TAP 160115C00060000 C 01/15/16 60.0 15.00 18.10
TAP 160115C00062500 C 01/15/16 62.5 13.10 16.30
TAP 160115C00065000 C 01/15/16 65.0 11.40 14.50
TAP 160115C00067500 C 01/15/16 67.5 10.10 13.30
TAP 160115C00070000 C 01/15/16 70.0 9.00 11.00
TAP 160115C00072500 C 01/15/16 72.5 7.60 9.60
TAP 160115C00075000 C 01/15/16 75.0 6.50 8.40
TAP 160115C00077500 C 01/15/16 77.5 5.40 7.40
TAP 160115C00080000 C 01/15/16 80.0 4.70 6.30
TAP 160115C00082500 C 01/15/16 82.5 3.90 5.50
TAP 160115C00085000 C 01/15/16 85.0 3.50 4.80
TAP 160115C00090000 C 01/15/16 90.0 2.10 3.60
TAP 160115C00095000 C 01/15/16 95.0 1.55 2.55
TAP 160115C00100000 C 01/15/16 100.0 1.00 1.95
TAP 160115C00105000 C 01/15/16 105.0 0.60 1.55
TAP 160115C00110000 C 01/15/16 110.0 0.30 1.25
TAP 160115C00115000 C 01/15/16 115.0 0.10 1.00
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.70
TAP 160115P00030000 P 01/15/16 30.0 0.00 1.00
TAP 160115P00035000 P 01/15/16 35.0 0.00 1.00
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 0.15 1.15
TAP 160115P00045000 P 01/15/16 45.0 0.30 1.30
TAP 160115P00047500 P 01/15/16 47.5 0.50 1.50
TAP 160115P00050000 P 01/15/16 50.0 0.75 1.75
TAP 160115P00052500 P 01/15/16 52.5 1.10 2.10
TAP 160115P00055000 P 01/15/16 55.0 1.50 2.50
TAP 160115P00057500 P 01/15/16 57.5 2.00 3.00
TAP 160115P00060000 P 01/15/16 60.0 2.30 3.90
TAP 160115P00062500 P 01/15/16 62.5 3.00 4.60
TAP 160115P00065000 P 01/15/16 65.0 3.80 5.40
TAP 160115P00067500 P 01/15/16 67.5 4.80 6.40
TAP 160115P00070000 P 01/15/16 70.0 5.60 7.60
TAP 160115P00072500 P 01/15/16 72.5 6.80 8.80
TAP 160115P00075000 P 01/15/16 75.0 8.20 10.20
TAP 160115P00077500 P 01/15/16 77.5 9.60 11.60
TAP 160115P00080000 P 01/15/16 80.0 10.60 13.80
TAP 160115P00082500 P 01/15/16 82.5 12.40 15.50
TAP 160115P00085000 P 01/15/16 85.0 14.10 17.30
TAP 160115P00090000 P 01/15/16 90.0 18.00 21.10
TAP 160115P00095000 P 01/15/16 95.0 21.80 25.70
TAP 160115P00100000 P 01/15/16 100.0 26.20 30.10
TAP 160115P00105000 P 01/15/16 105.0 30.80 34.50
TAP 160115P00110000 P 01/15/16 110.0 35.00 38.80
TAP 160115P00115000 P 01/15/16 115.0 39.50 43.50
TAP 170120C00037500 C 01/20/17 37.5 35.10 39.00
TAP 170120C00040000 C 01/20/17 40.0 32.90 37.20
TAP 170120C00042500 C 01/20/17 42.5 30.40 34.70
TAP 170120C00045000 C 01/20/17 45.0 28.20 32.40
TAP 170120C00047500 C 01/20/17 47.5 26.30 30.10
TAP 170120C00050000 C 01/20/17 50.0 23.90 27.50
TAP 170120C00055000 C 01/20/17 55.0 19.90 23.10
TAP 170120C00060000 C 01/20/17 60.0 16.30 19.40
TAP 170120C00062500 C 01/20/17 62.5 14.60 17.80
TAP 170120C00065000 C 01/20/17 65.0 13.10 16.20
TAP 170120C00067500 C 01/20/17 67.5 11.60 14.80
TAP 170120C00070000 C 01/20/17 70.0 10.30 13.40
TAP 170120C00072500 C 01/20/17 72.5 9.60 11.60
TAP 170120C00075000 C 01/20/17 75.0 8.70 10.50
TAP 170120C00077500 C 01/20/17 77.5 7.50 9.50
TAP 170120C00080000 C 01/20/17 80.0 6.50 8.50
TAP 170120C00082500 C 01/20/17 82.5 5.70 7.70
TAP 170120C00085000 C 01/20/17 85.0 5.10 7.10
TAP 170120C00090000 C 01/20/17 90.0 3.80 5.40
TAP 170120C00095000 C 01/20/17 95.0 2.80 4.40
TAP 170120C00100000 C 01/20/17 100.0 2.00 3.60
TAP 170120C00105000 C 01/20/17 105.0 1.70 2.70
TAP 170120C00110000 C 01/20/17 110.0 1.20 2.20
TAP 170120C00115000 C 01/20/17 115.0 0.85 1.85
TAP 170120P00037500 P 01/20/17 37.5 0.45 1.45
TAP 170120P00040000 P 01/20/17 40.0 0.65 1.65
TAP 170120P00042500 P 01/20/17 42.5 0.90 1.65
TAP 170120P00045000 P 01/20/17 45.0 1.20 1.55
TAP 170120P00047500 P 01/20/17 47.5 1.60 2.60
TAP 170120P00050000 P 01/20/17 50.0 2.00 3.20
TAP 170120P00055000 P 01/20/17 55.0 2.80 4.40
TAP 170120P00060000 P 01/20/17 60.0 4.20 5.80
TAP 170120P00062500 P 01/20/17 62.5 5.10 6.70
TAP 170120P00065000 P 01/20/17 65.0 5.80 7.80
TAP 170120P00067500 P 01/20/17 67.5 6.90 8.90
TAP 170120P00070000 P 01/20/17 70.0 8.00 10.00
TAP 170120P00072500 P 01/20/17 72.5 9.30 11.30
TAP 170120P00075000 P 01/20/17 75.0 10.10 13.30
TAP 170120P00077500 P 01/20/17 77.5 11.50 14.60
TAP 170120P00080000 P 01/20/17 80.0 13.00 16.20
TAP 170120P00082500 P 01/20/17 82.5 14.60 17.80
TAP 170120P00085000 P 01/20/17 85.0 16.30 19.50
TAP 170120P00090000 P 01/20/17 90.0 20.00 23.10
TAP 170120P00095000 P 01/20/17 95.0 23.50 27.40
TAP 170120P00100000 P 01/20/17 100.0 27.60 31.60
TAP 170120P00105000 P 01/20/17 105.0 32.00 35.90
TAP 170120P00110000 P 01/20/17 110.0 36.50 40.40
TAP 170120P00115000 P 01/20/17 115.0 41.10 45.00

OPRA data is delayed 15 minutes.