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 (2014-07-25)Premium Content

Molson Coors Brewing Company (TAP)
As of Sep 19 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 140920C00055000 C 09/20/14 55.0 21.10 22.30
TAP 140920C00057500 C 09/20/14 57.5 17.00 21.20
TAP 140920C00060000 C 09/20/14 60.0 14.50 18.70
TAP 140920C00062500 C 09/20/14 62.5 12.30 16.20
TAP 140920C00063000 C 09/20/14 63.0 12.30 15.70
TAP 140920C00063500 C 09/20/14 63.5 11.70 14.00
TAP 140920C00064000 C 09/20/14 64.0 11.40 13.40
TAP 140920C00064500 C 09/20/14 64.5 10.80 12.90
TAP 140920C00065000 C 09/20/14 65.0 9.80 13.70
TAP 140920C00065500 C 09/20/14 65.5 9.70 11.90
TAP 140920C00066000 C 09/20/14 66.0 9.30 11.40
TAP 140920C00066500 C 09/20/14 66.5 8.80 10.90
TAP 140920C00067000 C 09/20/14 67.0 8.30 10.40
TAP 140920C00067500 C 09/20/14 67.5 8.80 9.70
TAP 140920C00068000 C 09/20/14 68.0 7.50 9.40
TAP 140920C00068500 C 09/20/14 68.5 7.70 8.90
TAP 140920C00069000 C 09/20/14 69.0 6.60 8.50
TAP 140920C00069500 C 09/20/14 69.5 6.70 7.80
TAP 140920C00070000 C 09/20/14 70.0 6.30 7.20
TAP 140920C00070500 C 09/20/14 70.5 5.70 6.70
TAP 140920C00071000 C 09/20/14 71.0 5.20 6.50
TAP 140920C00071500 C 09/20/14 71.5 4.70 6.10
TAP 140920C00072000 C 09/20/14 72.0 4.20 5.60
TAP 140920C00072500 C 09/20/14 72.5 3.80 4.70
TAP 140920C00073000 C 09/20/14 73.0 3.60 4.20
TAP 140920C00073500 C 09/20/14 73.5 2.85 3.70
TAP 140920C00074000 C 09/20/14 74.0 2.35 3.30
TAP 140920C00074500 C 09/20/14 74.5 1.75 2.70
TAP 140920C00075000 C 09/20/14 75.0 1.65 2.05
TAP 140920C00076000 C 09/20/14 76.0 0.65 1.20
TAP 140920C00077500 C 09/20/14 77.5 0.00 0.40
TAP 140920C00079000 C 09/20/14 79.0 0.00 0.20
TAP 140920C00080000 C 09/20/14 80.0 0.00 0.25
TAP 140920C00081000 C 09/20/14 81.0 0.00 0.25
TAP 140920C00082500 C 09/20/14 82.5 0.00 0.25
TAP 140920C00084000 C 09/20/14 84.0 0.00 0.25
TAP 140920C00085000 C 09/20/14 85.0 0.00 0.25
TAP 140920C00086000 C 09/20/14 86.0 0.00 0.20
TAP 140920C00089000 C 09/20/14 89.0 0.00 0.25
TAP 140920C00090000 C 09/20/14 90.0 0.00 0.15
TAP 140920C00091000 C 09/20/14 91.0 0.00 0.25
TAP 140920C00094000 C 09/20/14 94.0 0.00 0.25
TAP 140920C00095000 C 09/20/14 95.0 0.00 0.25
TAP 140920C00096000 C 09/20/14 96.0 0.00 0.25
TAP 140920C00099000 C 09/20/14 99.0 0.00 0.25
TAP 140920P00055000 P 09/20/14 55.0 0.00 0.25
TAP 140920P00057500 P 09/20/14 57.5 0.00 0.20
TAP 140920P00060000 P 09/20/14 60.0 0.00 0.25
TAP 140920P00062500 P 09/20/14 62.5 0.00 0.20
TAP 140920P00063000 P 09/20/14 63.0 0.00 0.20
TAP 140920P00063500 P 09/20/14 63.5 0.00 0.20
TAP 140920P00064000 P 09/20/14 64.0 0.00 0.20
TAP 140920P00064500 P 09/20/14 64.5 0.00 0.20
TAP 140920P00065000 P 09/20/14 65.0 0.00 0.15
TAP 140920P00065500 P 09/20/14 65.5 0.00 0.20
TAP 140920P00066000 P 09/20/14 66.0 0.00 0.20
TAP 140920P00066500 P 09/20/14 66.5 0.00 0.20
TAP 140920P00067000 P 09/20/14 67.0 0.00 0.20
TAP 140920P00067500 P 09/20/14 67.5 0.00 0.10
TAP 140920P00068000 P 09/20/14 68.0 0.00 0.20
TAP 140920P00068500 P 09/20/14 68.5 0.00 0.15
TAP 140920P00069000 P 09/20/14 69.0 0.00 0.20
TAP 140920P00069500 P 09/20/14 69.5 0.00 0.20
TAP 140920P00070000 P 09/20/14 70.0 0.00 0.20
TAP 140920P00070500 P 09/20/14 70.5 0.00 0.20
TAP 140920P00071000 P 09/20/14 71.0 0.00 0.20
TAP 140920P00071500 P 09/20/14 71.5 0.00 0.20
TAP 140920P00072000 P 09/20/14 72.0 0.00 0.20
TAP 140920P00072500 P 09/20/14 72.5 0.00 0.20
TAP 140920P00073000 P 09/20/14 73.0 0.00 0.20
TAP 140920P00073500 P 09/20/14 73.5 0.00 0.20
TAP 140920P00074000 P 09/20/14 74.0 0.00 0.25
TAP 140920P00074500 P 09/20/14 74.5 0.00 0.25
TAP 140920P00075000 P 09/20/14 75.0 0.00 0.25
TAP 140920P00076000 P 09/20/14 76.0 0.00 0.35
TAP 140920P00077500 P 09/20/14 77.5 0.40 1.25
TAP 140920P00079000 P 09/20/14 79.0 1.55 2.50
TAP 140920P00080000 P 09/20/14 80.0 2.25 3.80
TAP 140920P00081000 P 09/20/14 81.0 2.45 5.70
TAP 140920P00082500 P 09/20/14 82.5 5.20 6.50
TAP 140920P00084000 P 09/20/14 84.0 5.30 8.50
TAP 140920P00085000 P 09/20/14 85.0 7.60 8.80
TAP 140920P00086000 P 09/20/14 86.0 7.20 10.50
TAP 140920P00089000 P 09/20/14 89.0 10.10 13.60
TAP 140920P00090000 P 09/20/14 90.0 12.40 13.80
TAP 140920P00091000 P 09/20/14 91.0 12.30 16.20
TAP 140920P00094000 P 09/20/14 94.0 15.10 19.20
TAP 140920P00095000 P 09/20/14 95.0 16.10 20.30
TAP 140920P00096000 P 09/20/14 96.0 17.10 21.50
TAP 140920P00099000 P 09/20/14 99.0 21.30 22.90
TAP 140926C00055000 C 09/26/14 55.0 20.90 22.50
TAP 140926C00060000 C 09/26/14 60.0 15.20 18.60
TAP 140926C00065000 C 09/26/14 65.0 11.10 13.00
TAP 140926C00067500 C 09/26/14 67.5 8.80 10.10
TAP 140926C00069000 C 09/26/14 69.0 7.30 8.60
TAP 140926C00069500 C 09/26/14 69.5 6.80 8.10
TAP 140926C00070000 C 09/26/14 70.0 6.30 7.60
TAP 140926C00070500 C 09/26/14 70.5 5.70 7.10
TAP 140926C00071000 C 09/26/14 71.0 5.30 6.40
TAP 140926C00071500 C 09/26/14 71.5 4.80 5.90
TAP 140926C00072000 C 09/26/14 72.0 4.40 5.50
TAP 140926C00072500 C 09/26/14 72.5 3.90 5.00
TAP 140926C00073000 C 09/26/14 73.0 3.50 4.50
TAP 140926C00073500 C 09/26/14 73.5 2.90 3.90
TAP 140926C00074000 C 09/26/14 74.0 2.60 3.50
TAP 140926C00074500 C 09/26/14 74.5 2.25 3.10
TAP 140926C00075000 C 09/26/14 75.0 2.00 2.75
TAP 140926C00076000 C 09/26/14 76.0 1.40 1.80
TAP 140926C00077000 C 09/26/14 77.0 0.95 1.35
TAP 140926C00078000 C 09/26/14 78.0 0.65 1.10
TAP 140926C00079000 C 09/26/14 79.0 0.45 0.80
TAP 140926C00080000 C 09/26/14 80.0 0.30 0.65
TAP 140926C00081000 C 09/26/14 81.0 0.20 0.50
TAP 140926C00082000 C 09/26/14 82.0 0.15 0.40
TAP 140926C00083000 C 09/26/14 83.0 0.05 0.30
TAP 140926C00084000 C 09/26/14 84.0 0.00 0.30
TAP 140926C00085000 C 09/26/14 85.0 0.00 0.25
TAP 140926C00086000 C 09/26/14 86.0 0.00 0.30
TAP 140926C00087000 C 09/26/14 87.0 0.00 0.25
TAP 140926C00088000 C 09/26/14 88.0 0.00 0.25
TAP 140926C00089000 C 09/26/14 89.0 0.00 0.25
TAP 140926C00090000 C 09/26/14 90.0 0.00 0.25
TAP 140926C00091000 C 09/26/14 91.0 0.00 0.25
TAP 140926C00092000 C 09/26/14 92.0 0.00 0.25
TAP 140926C00093000 C 09/26/14 93.0 0.00 0.25
TAP 140926C00094000 C 09/26/14 94.0 0.00 0.25
TAP 140926C00095000 C 09/26/14 95.0 0.00 0.25
TAP 140926P00055000 P 09/26/14 55.0 0.00 0.20
TAP 140926P00060000 P 09/26/14 60.0 0.00 0.20
TAP 140926P00065000 P 09/26/14 65.0 0.00 0.30
TAP 140926P00067500 P 09/26/14 67.5 0.00 0.25
TAP 140926P00069000 P 09/26/14 69.0 0.00 0.25
TAP 140926P00069500 P 09/26/14 69.5 0.00 0.25
TAP 140926P00070000 P 09/26/14 70.0 0.00 0.25
TAP 140926P00070500 P 09/26/14 70.5 0.00 0.25
TAP 140926P00071000 P 09/26/14 71.0 0.00 0.25
TAP 140926P00071500 P 09/26/14 71.5 0.00 0.30
TAP 140926P00072000 P 09/26/14 72.0 0.00 0.25
TAP 140926P00072500 P 09/26/14 72.5 0.05 0.25
TAP 140926P00073000 P 09/26/14 73.0 0.10 0.35
TAP 140926P00073500 P 09/26/14 73.5 0.15 0.45
TAP 140926P00074000 P 09/26/14 74.0 0.20 0.50
TAP 140926P00074500 P 09/26/14 74.5 0.30 0.60
TAP 140926P00075000 P 09/26/14 75.0 0.45 0.55
TAP 140926P00076000 P 09/26/14 76.0 0.80 1.15
TAP 140926P00077000 P 09/26/14 77.0 1.20 1.60
TAP 140926P00078000 P 09/26/14 78.0 1.75 2.40
TAP 140926P00079000 P 09/26/14 79.0 2.45 3.20
TAP 140926P00080000 P 09/26/14 80.0 3.30 4.10
TAP 140926P00081000 P 09/26/14 81.0 4.00 5.00
TAP 140926P00082000 P 09/26/14 82.0 5.00 5.90
TAP 140926P00083000 P 09/26/14 83.0 5.80 7.00
TAP 140926P00084000 P 09/26/14 84.0 6.80 7.90
TAP 140926P00085000 P 09/26/14 85.0 7.80 8.80
TAP 140926P00086000 P 09/26/14 86.0 8.70 9.80
TAP 140926P00087000 P 09/26/14 87.0 9.60 10.80
TAP 140926P00088000 P 09/26/14 88.0 10.70 11.80
TAP 140926P00089000 P 09/26/14 89.0 11.10 13.20
TAP 140926P00090000 P 09/26/14 90.0 12.70 14.00
TAP 140926P00091000 P 09/26/14 91.0 13.60 15.00
TAP 140926P00092000 P 09/26/14 92.0 14.60 16.10
TAP 140926P00093000 P 09/26/14 93.0 15.60 17.20
TAP 140926P00094000 P 09/26/14 94.0 16.00 18.90
TAP 140926P00095000 P 09/26/14 95.0 17.10 19.10
TAP 141018C00037500 C 10/18/14 37.5 38.10 41.00
TAP 141018C00040000 C 10/18/14 40.0 35.30 38.60
TAP 141018C00042500 C 10/18/14 42.5 32.60 36.10
TAP 141018C00045000 C 10/18/14 45.0 30.20 33.60
TAP 141018C00047500 C 10/18/14 47.5 27.40 31.10
TAP 141018C00050000 C 10/18/14 50.0 24.90 28.60
TAP 141018C00052500 C 10/18/14 52.5 22.40 26.10
TAP 141018C00055000 C 10/18/14 55.0 20.50 23.20
TAP 141018C00057500 C 10/18/14 57.5 18.00 20.90
TAP 141018C00060000 C 10/18/14 60.0 16.10 17.40
TAP 141018C00062500 C 10/18/14 62.5 13.70 15.00
TAP 141018C00065000 C 10/18/14 65.0 11.20 12.50
TAP 141018C00067500 C 10/18/14 67.5 9.40 9.70
TAP 141018C00070000 C 10/18/14 70.0 7.10 7.40
TAP 141018C00072500 C 10/18/14 72.5 5.00 5.30
TAP 141018C00075000 C 10/18/14 75.0 3.30 3.50
TAP 141018C00077500 C 10/18/14 77.5 2.10 2.25
TAP 141018C00080000 C 10/18/14 80.0 1.25 1.40
TAP 141018C00082500 C 10/18/14 82.5 0.70 0.90
TAP 141018C00085000 C 10/18/14 85.0 0.50 0.65
TAP 141018C00090000 C 10/18/14 90.0 0.20 0.35
TAP 141018C00095000 C 10/18/14 95.0 0.05 0.25
TAP 141018C00100000 C 10/18/14 100.0 0.05 0.20
TAP 141018P00037500 P 10/18/14 37.5 0.00 0.05
TAP 141018P00040000 P 10/18/14 40.0 0.00 0.05
TAP 141018P00042500 P 10/18/14 42.5 0.00 0.05
TAP 141018P00045000 P 10/18/14 45.0 0.00 0.05
TAP 141018P00047500 P 10/18/14 47.5 0.00 0.05
TAP 141018P00050000 P 10/18/14 50.0 0.00 0.05
TAP 141018P00052500 P 10/18/14 52.5 0.00 0.10
TAP 141018P00055000 P 10/18/14 55.0 0.00 0.10
TAP 141018P00057500 P 10/18/14 57.5 0.00 0.10
TAP 141018P00060000 P 10/18/14 60.0 0.00 0.10
TAP 141018P00062500 P 10/18/14 62.5 0.00 0.15
TAP 141018P00065000 P 10/18/14 65.0 0.05 0.15
TAP 141018P00067500 P 10/18/14 67.5 0.15 0.25
TAP 141018P00070000 P 10/18/14 70.0 0.30 0.45
TAP 141018P00072500 P 10/18/14 72.5 0.75 0.85
TAP 141018P00075000 P 10/18/14 75.0 1.50 1.65
TAP 141018P00077500 P 10/18/14 77.5 2.70 2.95
TAP 141018P00080000 P 10/18/14 80.0 4.30 4.60
TAP 141018P00082500 P 10/18/14 82.5 6.30 6.60
TAP 141018P00085000 P 10/18/14 85.0 8.50 8.80
TAP 141018P00090000 P 10/18/14 90.0 13.20 13.60
TAP 141018P00095000 P 10/18/14 95.0 17.90 19.00
TAP 141018P00100000 P 10/18/14 100.0 22.80 24.00
TAP 150117C00022500 C 01/17/15 22.5 52.50 56.20
TAP 150117C00025000 C 01/17/15 25.0 50.00 53.70
TAP 150117C00027500 C 01/17/15 27.5 47.50 51.20
TAP 150117C00030000 C 01/17/15 30.0 44.90 49.10
TAP 150117C00032500 C 01/17/15 32.5 42.40 46.20
TAP 150117C00035000 C 01/17/15 35.0 39.90 44.10
TAP 150117C00037500 C 01/17/15 37.5 37.50 41.20
TAP 150117C00040000 C 01/17/15 40.0 34.90 39.00
TAP 150117C00042500 C 01/17/15 42.5 32.80 36.10
TAP 150117C00045000 C 01/17/15 45.0 31.00 33.70
TAP 150117C00047500 C 01/17/15 47.5 28.40 31.30
TAP 150117C00050000 C 01/17/15 50.0 26.10 28.90
TAP 150117C00052500 C 01/17/15 52.5 23.10 26.60
TAP 150117C00055000 C 01/17/15 55.0 21.20 24.20
TAP 150117C00057500 C 01/17/15 57.5 19.00 21.50
TAP 150117C00060000 C 01/17/15 60.0 17.00 17.40
TAP 150117C00062500 C 01/17/15 62.5 14.80 15.10
TAP 150117C00065000 C 01/17/15 65.0 12.60 13.00
TAP 150117C00067500 C 01/17/15 67.5 10.50 11.00
TAP 150117C00070000 C 01/17/15 70.0 8.90 9.10
TAP 150117C00072500 C 01/17/15 72.5 7.10 7.50
TAP 150117C00075000 C 01/17/15 75.0 5.70 6.00
TAP 150117C00077500 C 01/17/15 77.5 4.50 4.80
TAP 150117C00080000 C 01/17/15 80.0 3.50 3.70
TAP 150117C00082500 C 01/17/15 82.5 2.70 3.00
TAP 150117C00085000 C 01/17/15 85.0 2.10 2.35
TAP 150117C00090000 C 01/17/15 90.0 1.25 1.60
TAP 150117C00095000 C 01/17/15 95.0 0.75 1.05
TAP 150117C00100000 C 01/17/15 100.0 0.45 0.75
TAP 150117C00105000 C 01/17/15 105.0 0.30 0.60
TAP 150117C00110000 C 01/17/15 110.0 0.20 0.45
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 0.10
TAP 150117P00035000 P 01/17/15 35.0 0.00 0.10
TAP 150117P00037500 P 01/17/15 37.5 0.00 0.10
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 0.05 0.15
TAP 150117P00050000 P 01/17/15 50.0 0.05 0.20
TAP 150117P00052500 P 01/17/15 52.5 0.10 0.25
TAP 150117P00055000 P 01/17/15 55.0 0.15 0.30
TAP 150117P00057500 P 01/17/15 57.5 0.20 0.45
TAP 150117P00060000 P 01/17/15 60.0 0.35 0.60
TAP 150117P00062500 P 01/17/15 62.5 0.60 0.85
TAP 150117P00065000 P 01/17/15 65.0 1.00 1.25
TAP 150117P00067500 P 01/17/15 67.5 1.50 1.75
TAP 150117P00070000 P 01/17/15 70.0 2.15 2.45
TAP 150117P00072500 P 01/17/15 72.5 3.00 3.30
TAP 150117P00075000 P 01/17/15 75.0 4.10 4.40
TAP 150117P00077500 P 01/17/15 77.5 5.40 5.80
TAP 150117P00080000 P 01/17/15 80.0 6.90 7.30
TAP 150117P00082500 P 01/17/15 82.5 8.60 9.00
TAP 150117P00085000 P 01/17/15 85.0 10.50 10.90
TAP 150117P00090000 P 01/17/15 90.0 14.60 15.10
TAP 150117P00095000 P 01/17/15 95.0 19.10 19.60
TAP 150117P00100000 P 01/17/15 100.0 23.80 24.30
TAP 150117P00105000 P 01/17/15 105.0 26.80 29.90
TAP 150117P00110000 P 01/17/15 110.0 31.70 34.20
TAP 150417C00037500 C 04/17/15 37.5 37.30 41.60
TAP 150417C00040000 C 04/17/15 40.0 34.70 39.00
TAP 150417C00042500 C 04/17/15 42.5 32.50 36.50
TAP 150417C00045000 C 04/17/15 45.0 30.00 34.00
TAP 150417C00047500 C 04/17/15 47.5 27.40 31.60
TAP 150417C00050000 C 04/17/15 50.0 24.80 29.10
TAP 150417C00055000 C 04/17/15 55.0 20.10 24.30
TAP 150417C00060000 C 04/17/15 60.0 17.40 17.80
TAP 150417C00065000 C 04/17/15 65.0 13.20 13.70
TAP 150417C00067500 C 04/17/15 67.5 11.40 11.90
TAP 150417C00070000 C 04/17/15 70.0 9.70 10.20
TAP 150417C00072500 C 04/17/15 72.5 8.10 8.60
TAP 150417C00075000 C 04/17/15 75.0 6.80 7.20
TAP 150417C00077500 C 04/17/15 77.5 5.60 6.00
TAP 150417C00080000 C 04/17/15 80.0 4.60 5.00
TAP 150417C00082500 C 04/17/15 82.5 3.80 4.10
TAP 150417C00085000 C 04/17/15 85.0 3.10 3.40
TAP 150417C00090000 C 04/17/15 90.0 2.00 2.30
TAP 150417C00095000 C 04/17/15 95.0 1.20 1.60
TAP 150417C00100000 C 04/17/15 100.0 0.70 1.10
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.15
TAP 150417P00040000 P 04/17/15 40.0 0.05 0.20
TAP 150417P00042500 P 04/17/15 42.5 0.05 0.20
TAP 150417P00045000 P 04/17/15 45.0 0.10 0.25
TAP 150417P00047500 P 04/17/15 47.5 0.15 0.35
TAP 150417P00050000 P 04/17/15 50.0 0.20 0.45
TAP 150417P00055000 P 04/17/15 55.0 0.45 0.70
TAP 150417P00060000 P 04/17/15 60.0 0.95 1.25
TAP 150417P00065000 P 04/17/15 65.0 1.90 2.25
TAP 150417P00067500 P 04/17/15 67.5 2.55 2.90
TAP 150417P00070000 P 04/17/15 70.0 3.40 3.70
TAP 150417P00072500 P 04/17/15 72.5 4.40 4.70
TAP 150417P00075000 P 04/17/15 75.0 5.60 5.90
TAP 150417P00077500 P 04/17/15 77.5 6.90 7.20
TAP 150417P00080000 P 04/17/15 80.0 8.40 8.70
TAP 150417P00082500 P 04/17/15 82.5 9.90 10.30
TAP 150417P00085000 P 04/17/15 85.0 11.70 12.10
TAP 150417P00090000 P 04/17/15 90.0 15.60 16.10
TAP 150417P00095000 P 04/17/15 95.0 19.80 20.40
TAP 150417P00100000 P 04/17/15 100.0 24.30 24.90
TAP 160115C00025000 C 01/15/16 25.0 49.30 54.00
TAP 160115C00030000 C 01/15/16 30.0 44.30 49.00
TAP 160115C00035000 C 01/15/16 35.0 39.50 44.00
TAP 160115C00037500 C 01/15/16 37.5 37.00 41.50
TAP 160115C00040000 C 01/15/16 40.0 34.70 39.10
TAP 160115C00042500 C 01/15/16 42.5 32.00 36.60
TAP 160115C00045000 C 01/15/16 45.0 30.40 34.10
TAP 160115C00047500 C 01/15/16 47.5 28.00 31.70
TAP 160115C00050000 C 01/15/16 50.0 26.30 28.90
TAP 160115C00052500 C 01/15/16 52.5 24.50 25.30
TAP 160115C00055000 C 01/15/16 55.0 22.40 23.10
TAP 160115C00057500 C 01/15/16 57.5 20.20 21.10
TAP 160115C00060000 C 01/15/16 60.0 18.20 19.10
TAP 160115C00062500 C 01/15/16 62.5 16.30 17.20
TAP 160115C00065000 C 01/15/16 65.0 14.50 15.50
TAP 160115C00067500 C 01/15/16 67.5 12.80 13.80
TAP 160115C00070000 C 01/15/16 70.0 11.30 12.30
TAP 160115C00072500 C 01/15/16 72.5 9.90 10.90
TAP 160115C00075000 C 01/15/16 75.0 8.60 9.60
TAP 160115C00077500 C 01/15/16 77.5 7.40 8.40
TAP 160115C00080000 C 01/15/16 80.0 6.40 7.40
TAP 160115C00082500 C 01/15/16 82.5 5.60 6.40
TAP 160115C00085000 C 01/15/16 85.0 4.60 5.60
TAP 160115C00090000 C 01/15/16 90.0 3.20 4.30
TAP 160115C00095000 C 01/15/16 95.0 2.25 3.20
TAP 160115C00100000 C 01/15/16 100.0 1.50 2.50
TAP 160115C00105000 C 01/15/16 105.0 1.20 1.90
TAP 160115C00110000 C 01/15/16 110.0 0.70 1.50
TAP 160115C00115000 C 01/15/16 115.0 0.45 1.15
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.20
TAP 160115P00030000 P 01/15/16 30.0 0.05 0.35
TAP 160115P00035000 P 01/15/16 35.0 0.10 0.40
TAP 160115P00037500 P 01/15/16 37.5 0.15 0.60
TAP 160115P00040000 P 01/15/16 40.0 0.20 0.70
TAP 160115P00042500 P 01/15/16 42.5 0.30 0.85
TAP 160115P00045000 P 01/15/16 45.0 0.45 1.05
TAP 160115P00047500 P 01/15/16 47.5 0.60 1.25
TAP 160115P00050000 P 01/15/16 50.0 0.85 1.55
TAP 160115P00052500 P 01/15/16 52.5 1.10 1.70
TAP 160115P00055000 P 01/15/16 55.0 1.50 2.20
TAP 160115P00057500 P 01/15/16 57.5 1.90 2.70
TAP 160115P00060000 P 01/15/16 60.0 2.45 3.20
TAP 160115P00062500 P 01/15/16 62.5 3.10 3.90
TAP 160115P00065000 P 01/15/16 65.0 3.80 4.60
TAP 160115P00067500 P 01/15/16 67.5 4.70 5.50
TAP 160115P00070000 P 01/15/16 70.0 5.70 6.50
TAP 160115P00072500 P 01/15/16 72.5 6.70 7.60
TAP 160115P00075000 P 01/15/16 75.0 8.00 8.80
TAP 160115P00077500 P 01/15/16 77.5 9.30 10.20
TAP 160115P00080000 P 01/15/16 80.0 10.70 11.70
TAP 160115P00082500 P 01/15/16 82.5 12.20 13.30
TAP 160115P00085000 P 01/15/16 85.0 13.90 15.00
TAP 160115P00090000 P 01/15/16 90.0 17.50 18.70
TAP 160115P00095000 P 01/15/16 95.0 21.40 22.70
TAP 160115P00100000 P 01/15/16 100.0 25.60 26.90
TAP 160115P00105000 P 01/15/16 105.0 30.10 31.30
TAP 160115P00110000 P 01/15/16 110.0 34.70 35.90
TAP 160115P00115000 P 01/15/16 115.0 39.40 40.60
TAP 170120C00040000 C 01/20/17 40.0 34.80 39.20
TAP 170120C00042500 C 01/20/17 42.5 32.10 36.80
TAP 170120C00045000 C 01/20/17 45.0 29.70 34.50
TAP 170120C00047500 C 01/20/17 47.5 28.70 31.10
TAP 170120C00050000 C 01/20/17 50.0 26.40 29.10
TAP 170120C00055000 C 01/20/17 55.0 22.10 25.40
TAP 170120C00060000 C 01/20/17 60.0 18.90 21.80
TAP 170120C00062500 C 01/20/17 62.5 17.20 20.10
TAP 170120C00065000 C 01/20/17 65.0 15.80 18.70
TAP 170120C00067500 C 01/20/17 67.5 14.20 16.90
TAP 170120C00070000 C 01/20/17 70.0 12.90 15.50
TAP 170120C00072500 C 01/20/17 72.5 11.60 14.60
TAP 170120C00075000 C 01/20/17 75.0 10.40 13.20
TAP 170120C00077500 C 01/20/17 77.5 9.60 11.60
TAP 170120C00080000 C 01/20/17 80.0 8.70 10.60
TAP 170120C00082500 C 01/20/17 82.5 7.60 9.50
TAP 170120C00085000 C 01/20/17 85.0 7.10 8.70
TAP 170120C00090000 C 01/20/17 90.0 5.80 7.20
TAP 170120C00095000 C 01/20/17 95.0 4.40 5.90
TAP 170120C00100000 C 01/20/17 100.0 3.80 4.90
TAP 170120C00105000 C 01/20/17 105.0 2.90 4.00
TAP 170120C00110000 C 01/20/17 110.0 2.20 3.20
TAP 170120C00115000 C 01/20/17 115.0 1.30 2.75
TAP 170120P00040000 P 01/20/17 40.0 0.60 1.45
TAP 170120P00042500 P 01/20/17 42.5 0.85 2.40
TAP 170120P00045000 P 01/20/17 45.0 1.20 2.45
TAP 170120P00047500 P 01/20/17 47.5 1.60 2.45
TAP 170120P00050000 P 01/20/17 50.0 1.85 2.85
TAP 170120P00055000 P 01/20/17 55.0 2.90 4.10
TAP 170120P00060000 P 01/20/17 60.0 4.00 5.50
TAP 170120P00062500 P 01/20/17 62.5 5.10 6.50
TAP 170120P00065000 P 01/20/17 65.0 5.90 7.20
TAP 170120P00067500 P 01/20/17 67.5 6.60 8.50
TAP 170120P00070000 P 01/20/17 70.0 8.10 9.60
TAP 170120P00072500 P 01/20/17 72.5 9.20 10.70
TAP 170120P00075000 P 01/20/17 75.0 10.10 11.90
TAP 170120P00077500 P 01/20/17 77.5 11.20 13.70
TAP 170120P00080000 P 01/20/17 80.0 12.70 15.20
TAP 170120P00082500 P 01/20/17 82.5 14.20 16.60
TAP 170120P00085000 P 01/20/17 85.0 15.80 18.20
TAP 170120P00090000 P 01/20/17 90.0 19.20 21.60
TAP 170120P00095000 P 01/20/17 95.0 22.40 25.60
TAP 170120P00100000 P 01/20/17 100.0 26.30 29.50
TAP 170120P00105000 P 01/20/17 105.0 30.30 33.60
TAP 170120P00110000 P 01/20/17 110.0 34.50 37.80
TAP 170120P00115000 P 01/20/17 115.0 38.90 42.60

OPRA data is delayed 15 minutes.