Molson Coors Brewing Co $71.57

down 0.00


25/7/2014 04:05 PM  |  NYSE : TAP  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 71.57
Trade Time: Jul 25 04:05 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 71.57
Open: 72.55
Bid: 71.00
Ask: 72.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TAP Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: TAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TAP1416H55 16.40 0.00 16.40 146.0 17.00 259.0 0.0 0
60.00 TAP1401H60 11.40 0.00 11.40 173.0 11.80 234.0 0.0 0
60.00 TAP1416H60 11.20 0.00 11.20 235.0 12.00 117.0 0.0 0
62.50 TAP1401H62.5 8.90 0.00 8.90 81.0 9.50 288.0 0.0 0
65.00 TAP1401H65 6.40 0.00 6.40 73.0 6.80 199.0 0.0 0
65.00 TAP1416H65 7.50 0.80 6.70 126.0 6.90 61.0 1.0 1
65.50 TAP1401H65.5 5.90 0.00 5.90 123.0 6.30 232.0 0.0 0
66.00 TAP1401H66 5.40 0.00 5.40 90.0 5.80 222.0 0.0 0
66.50 TAP1401H66.5 4.90 0.00 4.90 105.0 5.30 193.0 0.0 0
67.00 TAP1401H67 4.40 0.00 4.40 141.0 4.80 209.0 0.0 0
67.50 TAP1401H67.5 3.90 0.00 3.90 128.0 4.30 195.0 0.0 0
67.50 TAP1416H67.5 5.42 0.92 4.50 318.0 4.70 95.0 4.0 6
68.00 TAP1401H68 3.50 0.00 3.50 72.0 4.20 310.0 0.0 0
68.00 TAP1416H68 4.00 0.00 4.00 500.0 4.30 89.0 0.0 0
68.50 TAP1401H68.5 3.00 0.00 3.00 167.0 3.20 11.0 0.0 0
68.50 TAP1416H68.5 3.70 0.00 3.70 418.0 3.90 122.0 0.0 0
69.00 TAP1401H69 2.55 0.00 2.55 242.0 2.80 171.0 0.0 0
69.00 TAP1416H69 4.30 1.00 3.30 407.0 3.50 86.0 8.0 8
69.50 TAP1401H69.5 2.15 0.00 2.15 113.0 2.35 140.0 0.0 0
69.50 TAP1416H69.5 3.00 0.00 3.00 145.0 3.20 148.0 0.0 0
70.00 TAP1401H70 1.75 0.00 1.75 129.0 1.95 165.0 0.0 0
70.00 TAP1416H70 2.85 0.00 2.65 156.0 2.90 281.0 12.0 85
70.50 TAP1401H70.5 1.35 0.00 1.35 180.0 1.55 106.0 0.0 0
70.50 TAP1416H70.5 3.50 1.15 2.35 125.0 2.50 31.0 15.0 15
71.00 TAP1401H71 1.05 0.00 1.05 191.0 1.25 163.0 0.0 0
71.00 TAP1416H71 2.15 0.00 2.10 96.0 2.25 108.0 18.0 18
71.50 TAP1401H71.5 0.75 0.00 0.75 321.0 0.95 165.0 0.0 0
71.50 TAP1416H71.5 2.05 0.00 1.85 49.0 1.90 2.0 13.0 10
72.00 TAP1401H72 0.55 0.00 0.55 303.0 0.75 191.0 0.0 0
72.00 TAP1416H72 2.21 0.61 1.60 155.0 1.75 171.0 6.0 6
72.50 TAP1401H72.5 0.40 0.00 0.40 172.0 0.55 180.0 0.0 0
72.50 TAP1416H72.5 1.44 0.00 1.40 71.0 1.55 52.0 1455.0 1,727
73.00 TAP1401H73 0.30 0.00 0.30 60.0 0.40 166.0 0.0 0
73.00 TAP1416H73 1.30 0.00 1.20 199.0 1.35 85.0 160.0 170
73.50 TAP1401H73.5 0.20 0.00 0.20 118.0 0.30 141.0 0.0 0
73.50 TAP1416H73.5 1.57 0.52 1.05 182.0 1.25 344.0 6.0 6
74.00 TAP1401H74 0.30 0.00 0.15 121.0 0.25 111.0 20.0 20
74.00 TAP1416H74 1.00 0.00 0.90 219.0 1.10 370.0 104.0 121
74.50 TAP1401H74.5 0.10 0.00 0.10 244.0 0.20 256.0 0.0 0
74.50 TAP1416H74.5 0.80 0.00 0.80 69.0 0.95 345.0 0.0 0
75.00 TAP1401H75 0.05 0.00 0.05 337.0 0.15 192.0 0.0 0
75.00 TAP1416H75 0.90 0.00 0.70 99.0 0.85 302.0 7.0 1,192
76.00 TAP1401H76 0.05 0.00 0.05 24.0 0.10 155.0 0.0 0
76.00 TAP1416H76 0.50 0.00 0.50 221.0 0.70 353.0 0.0 0
77.00 TAP1401H77 0.10 0.00 0.05 186.0 0.10 249.0 0.0 0
77.50 TAP1416H77.5 0.42 0.00 0.35 303.0 0.50 207.0 1010.0 2,033
78.00 TAP1401H78 0.10 0.00 0.00 0.0 0.10 252.0 0.0 0
79.00 TAP1401H79 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
79.00 TAP1416H79 0.45 0.20 0.25 142.0 0.35 275.0 1.0 1
80.00 TAP1401H80 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
80.00 TAP1416H80 0.55 0.35 0.20 103.0 0.30 269.0 1.0 1,641
81.00 TAP1401H81 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
81.00 TAP1416H81 0.15 0.00 0.15 148.0 0.25 271.0 0.0 0
82.00 TAP1401H82 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
82.50 TAP1416H82.5 0.37 0.27 0.10 158.0 0.20 242.0 14.0 57
83.00 TAP1401H83 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
84.00 TAP1401H84 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
84.00 TAP1416H84 0.05 0.00 0.05 255.0 0.20 261.0 0.0 0
85.00 TAP1401H85 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0
85.00 TAP1416H85 0.50 0.45 0.05 59.0 0.15 116.0 10.0 20
90.00 TAP1416H90 0.35 0.25 0.05 73.0 0.10 127.0 10.0 10

Put Options: TAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TAP1416T55 0.05 0.00 0.05 50.0 0.05 26.0 0.0 0
60.00 TAP1401T60 0.05 0.00 0.00 0.0 0.05 140.0 0.0 0
60.00 TAP1416T60 0.10 0.00 0.05 10.0 0.10 78.0 1.0 16
62.50 TAP1401T62.5 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
65.00 TAP1401T65 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
65.00 TAP1416T65 0.20 0.00 0.20 196.0 0.30 140.0 10.0 1,444
65.50 TAP1401T65.5 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
66.00 TAP1401T66 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
66.50 TAP1401T66.5 0.10 0.00 0.00 0.0 0.10 250.0 0.0 0
67.00 TAP1401T67 0.10 0.00 0.00 0.0 0.10 248.0 0.0 0
67.50 TAP1401T67.5 0.10 0.00 0.00 0.0 0.10 202.0 0.0 0
67.50 TAP1416T67.5 0.55 0.00 0.45 388.0 0.60 119.0 2.0 112
68.00 TAP1401T68 0.10 0.00 0.05 13.0 0.10 76.0 0.0 0
68.00 TAP1416T68 0.55 0.00 0.55 658.0 0.70 137.0 0.0 0
68.50 TAP1401T68.5 0.05 0.00 0.05 219.0 0.15 192.0 0.0 0
68.50 TAP1416T68.5 0.65 0.00 0.65 745.0 0.80 65.0 0.0 0
69.00 TAP1401T69 0.10 0.00 0.10 167.0 0.20 197.0 0.0 0
69.00 TAP1416T69 0.75 0.00 0.75 975.0 0.95 182.0 0.0 0
69.50 TAP1401T69.5 0.15 0.00 0.15 250.0 0.25 171.0 0.0 0
69.50 TAP1416T69.5 0.90 0.00 0.90 542.0 1.10 163.0 0.0 0
70.00 TAP1401T70 0.20 0.00 0.20 407.0 0.35 146.0 0.0 0
70.00 TAP1416T70 0.95 -0.15 1.10 374.0 1.25 47.0 3.0 186
70.50 TAP1401T70.5 0.30 0.00 0.30 717.0 0.50 165.0 0.0 0
70.50 TAP1416T70.5 1.55 0.25 1.30 160.0 1.45 71.0 5.0 5
71.00 TAP1401T71 0.57 0.00 0.50 346.0 0.70 177.0 5.0 5
71.00 TAP1416T71 1.50 0.00 1.50 239.0 1.65 10.0 135.0 135
71.50 TAP1401T71.5 0.70 0.00 0.70 401.0 0.90 150.0 0.0 0
71.50 TAP1416T71.5 1.51 -0.24 1.75 632.0 1.90 12.0 8.0 8
72.00 TAP1401T72 1.00 0.00 1.00 221.0 1.20 121.0 0.0 0
72.00 TAP1416T72 2.05 0.00 2.05 83.0 2.20 136.0 0.0 0
72.50 TAP1401T72.5 1.30 0.00 1.30 307.0 1.55 121.0 0.0 0
72.50 TAP1416T72.5 2.30 0.00 2.30 351.0 2.50 31.0 301.0 889
73.00 TAP1401T73 1.70 0.00 1.70 240.0 1.90 105.0 0.0 0
73.00 TAP1416T73 2.65 0.00 2.65 104.0 2.80 37.0 0.0 0
73.50 TAP1401T73.5 2.10 0.00 2.10 194.0 2.30 92.0 0.0 0
73.50 TAP1416T73.5 2.95 0.00 2.95 141.0 3.20 260.0 0.0 0
74.00 TAP1401T74 2.55 0.00 2.55 187.0 2.75 115.0 0.0 0
74.00 TAP1416T74 2.75 -0.55 3.30 112.0 3.50 37.0 8.0 8
74.50 TAP1401T74.5 3.00 0.00 3.00 213.0 3.20 119.0 0.0 0
74.50 TAP1416T74.5 3.70 0.00 3.70 331.0 3.90 150.0 0.0 0
75.00 TAP1401T75 3.50 0.00 3.50 30.0 3.70 166.0 0.0 0
75.00 TAP1416T75 3.60 -0.50 4.10 149.0 4.30 186.0 15.0 1,149
76.00 TAP1401T76 4.40 0.00 4.40 143.0 4.60 107.0 0.0 0
76.00 TAP1416T76 4.40 -0.50 4.90 215.0 5.20 212.0 8.0 16
77.00 TAP1401T77 4.70 0.00 4.70 335.0 5.70 141.0 0.0 0
77.50 TAP1416T77.5 5.80 -0.40 6.20 462.0 6.50 158.0 1.0 178
78.00 TAP1401T78 5.60 0.00 5.60 342.0 6.60 74.0 0.0 0
79.00 TAP1401T79 6.60 0.00 6.60 280.0 7.60 88.0 0.0 0
79.00 TAP1416T79 7.60 0.00 7.60 117.0 7.90 190.0 0.0 0
80.00 TAP1401T80 7.60 0.00 7.60 1202.0 8.60 76.0 0.0 3
80.00 TAP1416T80 7.80 -0.80 8.60 39.0 8.80 149.0 9.0 20
81.00 TAP1401T81 8.30 0.00 8.30 290.0 9.60 26.0 0.0 0
81.00 TAP1416T81 9.50 0.00 9.50 146.0 9.80 119.0 0.0 0
82.00 TAP1401T82 9.30 0.00 9.30 311.0 10.70 31.0 0.0 0
82.50 TAP1416T82.5 8.60 -1.40 10.00 1050.0 11.30 115.0 10.0 10
83.00 TAP1401T83 9.80 0.00 9.80 11.0 11.70 31.0 0.0 0
84.00 TAP1401T84 11.10 0.00 11.10 75.0 12.70 25.0 0.0 0
84.00 TAP1416T84 11.50 0.00 11.50 256.0 12.70 78.0 0.0 0
85.00 TAP1401T85 12.10 0.00 12.10 1112.0 13.70 78.0 0.0 0
85.00 TAP1416T85 12.40 0.00 12.40 81.0 13.70 14.0 0.0 0
90.00 TAP1416T90 17.40 0.00 17.40 850.0 18.70 82.0 0.0 0
Trading Center