Molson Coors Brewing Co $58.31

down -0.22


17/4/2014 06:40 PM  |  NYSE : TAP  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 58.31
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.22 (-0.38 %)
Prev Close: 58.53
Open: 58.37
Bid: 58.31
Ask: 58.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TAP Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: TAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 TAP1419D32.5 23.70 0.00 23.90 253.0 27.10 240.0 0.0 0
35.00 TAP1419D35 21.20 0.00 21.60 34.0 24.30 34.0 0.0 0
37.50 TAP1419D37.5 18.70 0.00 19.10 367.0 21.70 367.0 0.0 0
40.00 TAP1419D40 16.20 0.00 17.20 34.0 18.80 34.0 0.0 0
42.50 TAP1419D42.5 13.70 0.00 14.60 158.0 16.60 158.0 0.0 0
45.00 TAP1419D45 6.30 -4.90 12.10 387.0 14.40 387.0 10.0 21
47.50 TAP1419D47.5 9.64 -0.96 10.40 607.0 11.00 333.0 96.0 6
50.00 TAP1419D50 3.40 -2.80 6.70 618.0 10.30 597.0 4.0 200
52.00 TAP1419D52 5.30 0.00 5.80 322.0 6.80 327.0 0.0 0
52.50 TAP1419D52.5 5.66 0.06 5.40 606.0 6.00 374.0 2.0 5
53.00 TAP1419D53 4.30 0.00 4.80 410.0 5.80 438.0 0.0 0
53.50 TAP1419D53.5 3.70 0.00 4.30 440.0 5.20 409.0 0.0 0
54.00 TAP1419D54 3.30 0.00 3.80 440.0 4.70 417.0 0.0 0
54.50 TAP1419D54.5 2.75 0.00 3.30 440.0 4.20 437.0 0.0 0
55.00 TAP1419D55 3.42 0.22 3.20 289.0 3.50 527.0 8.0 1,335
55.50 TAP1419D55.5 1.80 0.00 2.35 710.0 3.20 693.0 0.0 0
56.00 TAP1419D56 1.35 0.00 1.90 686.0 2.70 703.0 0.0 0
56.50 TAP1419D56.5 1.95 0.00 1.40 697.0 2.15 684.0 0.0 0
57.00 TAP1419D57 1.45 0.00 1.15 276.0 1.45 246.0 0.0 0
57.50 TAP1419D57.5 0.70 -0.09 0.65 541.0 0.95 376.0 127.0 5,365
58.00 TAP1419D58 0.27 -0.23 0.20 332.0 0.40 70.0 2.0 231
58.50 TAP1419D58.5 0.20 0.00 0.05 91.0 0.05 287.0 0.0 0
59.00 TAP1419D59 0.05 0.00 0.05 516.0 0.05 273.0 0.0 0
59.50 TAP1419D59.5 0.05 0.00 0.05 49.0 0.05 275.0 0.0 0
60.00 TAP1419D60 0.05 0.00 0.05 1.0 0.05 328.0 2.0 4,536
60.50 TAP1419D60.5 0.05 0.00 0.05 135.0 0.05 296.0 0.0 0
61.00 TAP1419D61 0.05 0.00 0.05 81.0 0.05 296.0 0.0 0
61.50 TAP1419D61.5 0.05 0.00 0.00 0.0 0.05 299.0 0.0 0
62.00 TAP1419D62 0.05 0.00 0.00 0.0 0.05 313.0 0.0 0
62.50 TAP1419D62.5 0.15 0.10 0.05 216.0 0.05 338.0 50.0 50
63.00 TAP1419D63 0.05 0.00 0.00 0.0 0.05 363.0 0.0 0
63.50 TAP1419D63.5 0.05 0.00 0.00 0.0 0.05 448.0 0.0 0
64.00 TAP1419D64 0.05 0.00 0.00 0.0 0.05 406.0 0.0 0
64.50 TAP1419D64.5 0.05 0.00 0.00 0.0 0.05 410.0 0.0 0
65.00 TAP1419D65 0.15 0.10 0.05 16.0 0.05 428.0 29.0 29
65.50 TAP1419D65.5 0.05 0.00 0.00 0.0 0.05 406.0 0.0 0
66.00 TAP1419D66 0.05 0.00 0.00 0.0 0.05 406.0 0.0 0
66.50 TAP1419D66.5 0.05 0.00 0.00 0.0 0.05 406.0 0.0 0

Put Options: TAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 TAP1419P32.5 0.15 0.10 0.05 20.0 0.05 375.0 3.0 3
35.00 TAP1419P35 0.05 0.00 0.05 10.0 0.05 364.0 0.0 0
37.50 TAP1419P37.5 0.05 0.00 0.05 10.0 0.05 376.0 10.0 10
40.00 TAP1419P40 0.40 0.35 0.05 21.0 0.05 376.0 1.0 19
42.50 TAP1419P42.5 1.00 0.95 0.05 244.0 0.05 402.0 6.0 38
45.00 TAP1419P45 0.05 0.00 0.05 10.0 0.05 395.0 76.0 416
47.50 TAP1419P47.5 0.07 0.02 0.05 10.0 0.05 386.0 3.0 64
50.00 TAP1419P50 0.02 -0.03 0.05 13.0 0.05 394.0 40.0 182
52.00 TAP1419P52 0.05 0.00 0.00 0.0 0.05 382.0 0.0 0
52.50 TAP1419P52.5 0.15 0.10 0.05 15.0 0.05 352.0 10.0 262
53.00 TAP1419P53 0.05 0.00 0.00 0.0 0.05 381.0 0.0 0
53.50 TAP1419P53.5 0.05 0.00 0.00 0.0 0.05 380.0 0.0 0
54.00 TAP1419P54 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
54.50 TAP1419P54.5 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
55.00 TAP1419P55 0.04 -0.01 0.05 459.0 0.05 322.0 4.0 316
55.50 TAP1419P55.5 0.05 0.00 0.05 217.0 0.05 176.0 0.0 0
56.00 TAP1419P56 0.05 0.00 0.05 73.0 0.05 164.0 0.0 0
56.50 TAP1419P56.5 0.05 0.00 0.10 40.0 0.05 229.0 0.0 0
57.00 TAP1419P57 0.06 0.00 0.05 15.0 0.05 264.0 2.0 213
57.50 TAP1419P57.5 0.04 0.00 0.05 22.0 0.05 200.0 20.0 299
58.00 TAP1419P58 0.50 0.45 0.05 29.0 0.05 229.0 5.0 3
58.50 TAP1419P58.5 0.15 0.00 0.10 128.0 0.25 72.0 0.0 0
59.00 TAP1419P59 0.45 0.00 0.55 301.0 1.00 680.0 0.0 0
59.50 TAP1419P59.5 1.05 0.00 0.85 698.0 1.50 640.0 6.0 6
60.00 TAP1419P60 1.90 0.50 1.55 473.0 2.10 783.0 15.0 107
60.50 TAP1419P60.5 1.80 0.00 1.80 723.0 2.50 470.0 0.0 0
61.00 TAP1419P61 2.30 0.00 2.30 617.0 3.20 580.0 0.0 0
61.50 TAP1419P61.5 2.80 0.00 2.80 617.0 3.70 570.0 0.0 0
62.00 TAP1419P62 3.30 0.00 3.30 437.0 4.20 410.0 0.0 0
62.50 TAP1419P62.5 3.70 0.00 3.80 437.0 4.70 390.0 0.0 0
63.00 TAP1419P63 4.30 0.00 4.30 437.0 5.20 390.0 0.0 0
63.50 TAP1419P63.5 4.70 0.00 4.80 388.0 5.70 348.0 0.0 0
64.00 TAP1419P64 5.20 0.00 5.30 71.0 6.20 71.0 0.0 0
64.50 TAP1419P64.5 5.70 0.00 5.80 71.0 6.70 71.0 0.0 0
65.00 TAP1419P65 6.20 0.00 6.30 71.0 7.20 71.0 0.0 0
65.50 TAP1419P65.5 6.70 0.00 6.80 71.0 7.70 71.0 0.0 0
66.00 TAP1419P66 7.20 0.00 7.30 71.0 8.20 71.0 0.0 0
66.50 TAP1419P66.5 7.70 0.00 7.80 71.0 8.70 71.0 0.0 0
Trading Center