Quantcast

Molson Coors Brewing Company (TAP) Option Chain

TAP 
$64.77
*  
0.28
0.43%
Get TAP Alerts
*Delayed - data as of Nov. 14, 2018 15:20 ET  -  Find a broker to begin trading TAP now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TAP Options: Type:
Nov 18 | Dec 18 | Jan 19 | Apr 19 | Jan 20 | Jan 21 | Near Term | All

Option Chain for Molson Coors Brewing Company (TAP)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 09, 2018 5.40 0 0 TAP 58.5 Nov 09, 2018 2.40 0 28
Nov 09, 2018 4.80 0 0 TAP 59 Nov 09, 2018 0.65 0 15
Nov 09, 2018 0.92 0 0 TAP 59.5 Nov 09, 2018 2.10 0 17
Nov 09, 2018 4.32 0 0 TAP 60 Nov 09, 2018 0.07 0 44
Nov 09, 2018 2.60 0 0 TAP 60.5 Nov 09, 2018 0.45 0 18
Nov 09, 2018 3.47 0 0 TAP 61 Nov 09, 2018 0.35 0 23
Nov 09, 2018 2.35 0 0 TAP 61.5 Nov 09, 2018 0.10 0 30
Nov 09, 2018 2.13 0 0 TAP 62 Nov 09, 2018 0.08 0 43
Nov 09, 2018 1.80 0 0 TAP 62.5 Nov 09, 2018 0.05 0 46
Nov 09, 2018 1.50 0 0 TAP 63 Nov 09, 2018 0.05 0 73
Nov 09, 2018 0.80 0 0 TAP 63.5 Nov 09, 2018 0.70 0 17
Nov 09, 2018 0.20 0 0 TAP 64 Nov 09, 2018 0.13 0 18
Nov 09, 2018 0.05 0 99 TAP 64.5 Nov 09, 2018 0.48 0 1
Nov 09, 2018 0.07 0 23 TAP 65 Nov 09, 2018 0.45 0 0
Nov 09, 2018 0.25 0 4 TAP 65.5 Nov 09, 2018 0 0
Nov 09, 2018 0.05 0 39 TAP 66 Nov 09, 2018 2.82 0 0
Nov 09, 2018 0.15 0 9 TAP 66.5 Nov 09, 2018 5.30 0 0
Nov 09, 2018 0.05 0 6 TAP 67 Nov 09, 2018 1.90 0 0
Nov 09, 2018 0.10 0 23 TAP 67.5 Nov 09, 2018 0 0
Nov 09, 2018 0.03 0 10 TAP 68 Nov 09, 2018 2.40 0 0
Nov 09, 2018 0.55 0 16 TAP 68.5 Nov 09, 2018 0 0
Nov 09, 2018 0.24 0 12 TAP 69 Nov 09, 2018 0 0
Nov 09, 2018 0 0 TAP 69.5 Nov 09, 2018 0 0
Nov 09, 2018 0.12 0 13 TAP 70 Nov 09, 2018 0 0
Nov 16, 2018 5.90 -1.60 6.20 6.50 200 284 TAP 58.5 Nov 16, 2018 0.15 0.10 0 33
Nov 16, 2018 6.80 5.60 6.00 0 1095 TAP 59 Nov 16, 2018 0.10 0 0
Nov 16, 2018 1.50 4.90 5.60 0 20 TAP 59.5 Nov 16, 2018 0.45 0.10 0 4
Nov 16, 2018 4.65 4.60 5.00 0 235 TAP 60 Nov 16, 2018 0.07 0.10 0 360
Nov 16, 2018 2.57 4.00 4.50 0 50 TAP 60.5 Nov 16, 2018 0.15 0.10 0 10
Nov 16, 2018 5.70 3.60 4.00 0 29 TAP 61 Nov 16, 2018 0.10 0.10 0 2
Nov 16, 2018 5.30 3.10 3.50 0 14 TAP 61.5 Nov 16, 2018 0.10 0.10 0 49
Nov 16, 2018 2.20 2.75 2.95 0 225 TAP 62 Nov 16, 2018 0.36 0.05 0.15 0 24
Nov 16, 2018 2.25 0.13 2.30 2.50 13 575 TAP 62.5 Nov 16, 2018 0.13 -0.27 0.05 0.15 6 168
Nov 16, 2018 1.51 0.10 1.85 2.05 2 251 TAP 63 Nov 16, 2018 0.50 0.10 0.20 0 251
Nov 16, 2018 2.65 1.40 1.60 0 26 TAP 63.5 Nov 16, 2018 0.49 0.15 0.30 0 61
Nov 16, 2018 0.98 1.05 1.20 0 72 TAP 64 Nov 16, 2018 0.65 0.25 0.40 0 186
Nov 16, 2018 0.94 0.70 0.90 0 60 TAP 64.5 Nov 16, 2018 1.05 0.40 0.60 0 33
Nov 16, 2018 0.45 -0.05 0.45 0.60 11 317 TAP 65 Nov 16, 2018 1.05 0.65 0.80 0 60
Nov 16, 2018 0.95 0.20 0.40 0 28 TAP 65.5 Nov 16, 2018 1.40 0.90 1.10 0 10
Nov 16, 2018 0.10 -0.63 0.10 0.25 2 55 TAP 66 Nov 16, 2018 1.60 1.30 1.50 0 149
Nov 16, 2018 0.24 0.05 0.15 0 16 TAP 66.5 Nov 16, 2018 3.90 1.70 1.90 0 7
Nov 16, 2018 0.05 -0.36 0.10 1 58 TAP 67 Nov 16, 2018 2.10 2.45 0 0
Nov 16, 2018 0.05 0.10 0 502 TAP 67.5 Nov 16, 2018 1.90 2.60 3.10 0 11
Nov 16, 2018 0.02 0.05 0 22 TAP 68 Nov 16, 2018 2.40 3.00 3.60 0 26
Nov 16, 2018 0.05 0 TAP 68.5 Nov 16, 2018 3.30 4.10 0
Nov 16, 2018 0.15 0.05 0 86 TAP 69 Nov 16, 2018 3.90 4.60 0 0
Nov 16, 2018 0.05 0 TAP 69.5 Nov 16, 2018 4.40 5.00 0
Nov 16, 2018 0.09 0.05 0 141 TAP 70 Nov 16, 2018 9.70 4.90 5.60 0 0
Nov 16, 2018 0.05 0 TAP 70.5 Nov 16, 2018 5.50 7.00 0
Nov 16, 2018 0.05 0 TAP 71 Nov 16, 2018 6.00 6.60 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.