Molson Coors Brewing Co $76.39

down -0.19


22/9/2014 04:00 PM  |  NYSE : TAP  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 76.39
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.25 %)
Prev Close: 76.58
Open: 76.28
Bid: 74.01
Ask: 76.58
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 32%
Options:

Call Options: TAP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TAP1426I55 20.90 0.00 20.30 223.0 22.30 223.0 0.0 0
60.00 TAP1426I60 15.20 0.00 14.50 106.0 17.40 63.0 0.0 0
65.00 TAP1426I65 11.10 0.00 9.70 110.0 12.30 73.0 0.0 0
67.50 TAP1426I67.5 8.80 0.00 8.20 87.0 9.30 84.0 0.0 0
69.00 TAP1426I69 7.30 0.00 6.70 79.0 7.80 74.0 0.0 0
69.50 TAP1426I69.5 6.80 0.00 6.20 77.0 7.30 71.0 0.0 0
70.00 TAP1426I70 6.30 0.00 5.70 67.0 6.80 83.0 0.0 0
70.50 TAP1426I70.5 5.70 0.00 5.30 86.0 6.30 83.0 0.0 0
71.00 TAP1426I71 5.30 0.00 4.50 362.0 5.80 125.0 0.0 0
71.50 TAP1426I71.5 4.80 0.00 4.30 102.0 5.30 61.0 0.0 0
72.00 TAP1426I72 4.40 0.00 3.80 299.0 4.90 164.0 0.0 0
72.50 TAP1426I72.5 3.90 0.00 3.30 476.0 4.40 124.0 0.0 0
73.00 TAP1426I73 3.50 0.00 2.95 216.0 3.90 203.0 0.0 0
73.50 TAP1426I73.5 3.41 0.00 2.60 340.0 3.40 223.0 10.0 10
74.00 TAP1426I74 2.60 0.00 2.10 291.0 3.00 246.0 0.0 0
74.50 TAP1426I74.5 2.25 0.00 1.85 210.0 2.65 269.0 0.0 0
75.00 TAP1426I75 2.60 0.60 1.50 215.0 2.25 330.0 5.0 5
76.00 TAP1426I76 1.10 -0.46 1.00 264.0 1.35 110.0 47.0 40
77.00 TAP1426I77 0.70 -0.36 0.55 146.0 0.85 66.0 12.0 24
78.00 TAP1426I78 0.60 0.00 0.30 267.0 0.60 171.0 5.0 0
79.00 TAP1426I79 0.35 -0.15 0.15 422.0 0.30 34.0 3.0 10
80.00 TAP1426I80 0.20 -0.10 0.05 783.0 0.30 216.0 5.0 0
81.00 TAP1426I81 0.20 0.00 0.20 147.0 0.30 101.0 0.0 0
82.00 TAP1426I82 0.10 0.00 0.10 436.0 0.25 99.0 0.0 0
83.00 TAP1426I83 0.05 0.00 0.05 1142.0 0.25 96.0 0.0 0
84.00 TAP1426I84 0.05 0.00 0.05 10.0 0.25 108.0 0.0 0
85.00 TAP1426I85 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0
86.00 TAP1426I86 0.30 0.00 0.00 0.0 0.25 57.0 0.0 0
87.00 TAP1426I87 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
88.00 TAP1426I88 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
89.00 TAP1426I89 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
90.00 TAP1426I90 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
91.00 TAP1426I91 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
92.00 TAP1426I92 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
93.00 TAP1426I93 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
94.00 TAP1426I94 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
95.00 TAP1426I95 0.25 0.00 0.00 0.0 0.25 62.0 0.0 0

Put Options: TAP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TAP1426U55 0.20 0.00 0.00 0.0 0.20 52.0 0.0 0
60.00 TAP1426U60 0.20 0.00 0.00 0.0 0.20 31.0 0.0 0
65.00 TAP1426U65 0.30 0.00 0.00 0.0 0.25 31.0 0.0 0
67.50 TAP1426U67.5 0.05 0.00 0.05 5.0 0.25 31.0 0.0 0
69.00 TAP1426U69 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
69.50 TAP1426U69.5 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
70.00 TAP1426U70 0.25 0.00 0.00 0.0 0.25 56.0 0.0 0
70.50 TAP1426U70.5 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
71.00 TAP1426U71 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
71.50 TAP1426U71.5 0.30 0.00 0.05 10.0 0.25 138.0 0.0 0
72.00 TAP1426U72 0.15 -0.10 0.05 19.0 0.25 99.0 2.0 0
72.50 TAP1426U72.5 0.10 0.00 0.05 63.0 0.30 280.0 1.0 1
73.00 TAP1426U73 0.05 0.00 0.05 84.0 0.45 392.0 0.0 0
73.50 TAP1426U73.5 0.10 0.00 0.05 452.0 0.50 463.0 0.0 0
74.00 TAP1426U74 0.20 0.00 0.15 146.0 0.60 520.0 14.0 0
74.50 TAP1426U74.5 0.25 0.00 0.30 76.0 0.75 516.0 0.0 0
75.00 TAP1426U75 0.50 0.00 0.45 60.0 0.70 224.0 23.0 23
76.00 TAP1426U76 0.85 0.00 0.80 31.0 1.30 537.0 474.0 400
77.00 TAP1426U77 1.31 0.00 1.25 101.0 1.90 388.0 24.0 24
78.00 TAP1426U78 1.75 0.00 1.85 168.0 2.80 446.0 0.0 0
79.00 TAP1426U79 2.45 0.00 2.70 104.0 3.50 246.0 0.0 0
80.00 TAP1426U80 3.30 0.00 3.50 190.0 4.40 287.0 0.0 0
81.00 TAP1426U81 4.00 0.00 4.40 92.0 5.40 226.0 0.0 0
82.00 TAP1426U82 5.00 0.00 5.30 68.0 6.40 103.0 0.0 0
83.00 TAP1426U83 5.80 0.00 6.30 66.0 7.30 81.0 0.0 0
84.00 TAP1426U84 6.80 0.00 7.30 70.0 8.30 84.0 0.0 0
85.00 TAP1426U85 7.80 0.00 8.30 90.0 9.30 82.0 0.0 0
86.00 TAP1426U86 8.70 0.00 9.30 89.0 10.30 82.0 0.0 0
87.00 TAP1426U87 9.60 0.00 10.10 66.0 11.60 58.0 0.0 0
88.00 TAP1426U88 10.70 0.00 11.00 47.0 12.60 47.0 0.0 0
89.00 TAP1426U89 11.10 0.00 12.00 47.0 13.60 47.0 0.0 0
90.00 TAP1426U90 12.70 0.00 12.60 161.0 15.50 76.0 0.0 0
91.00 TAP1426U91 13.60 0.00 13.60 80.0 16.50 25.0 0.0 0
92.00 TAP1426U92 14.60 0.00 14.00 84.0 17.60 61.0 0.0 0
93.00 TAP1426U93 15.60 0.00 15.20 38.0 18.50 25.0 0.0 0
94.00 TAP1426U94 16.00 0.00 16.00 38.0 19.50 25.0 0.0 0
95.00 TAP1426U95 17.10 0.00 17.40 237.0 20.20 237.0 0.0 0
Trading Center