Quantcast

Molson Coors Brewing Company (TAP) Option Chain

TAP 
$68.31
*  
0.84
1.24%
Get TAP Alerts
*Delayed - data as of Jun. 22, 2018 13:21 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:
Jun 18 | Jul 18 | Aug 18 | Oct 18 | Jan 19 | Jan 20 | 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.
Jun 15, 2018 5.41 0 0 TAP 61.5 Jun 15, 2018 0.45 0 91
Jun 15, 2018 4.19 0 0 TAP 62 Jun 15, 2018 0.75 0 24
Jun 15, 2018 5.43 0 0 TAP 62.5 Jun 15, 2018 0.10 0 304
Jun 15, 2018 4.80 0 0 TAP 63 Jun 15, 2018 0.30 0 20
Jun 15, 2018 4.07 0 0 TAP 63.5 Jun 15, 2018 0.15 0 11
Jun 15, 2018 3.84 0 0 TAP 64 Jun 15, 2018 0.10 0 136
Jun 15, 2018 3.21 0 0 TAP 64.5 Jun 15, 2018 0.13 0 20
Jun 15, 2018 2.75 0 0 TAP 65 Jun 15, 2018 0.25 0 78
Jun 15, 2018 1.38 0 0 TAP 65.5 Jun 15, 2018 0.07 0 32
Jun 15, 2018 1.95 0 0 TAP 66 Jun 15, 2018 0.04 0 22
Jun 15, 2018 1.18 0 0 TAP 66.5 Jun 15, 2018 0.15 0 37
Jun 15, 2018 0.45 0 0 TAP 67 Jun 15, 2018 0 0
Jun 15, 2018 0.43 0 0 TAP 67.5 Jun 15, 2018 1.30 0 12
Jun 15, 2018 0.04 0 133 TAP 68 Jun 15, 2018 0 0
Jun 15, 2018 0.05 0 40 TAP 68.5 Jun 15, 2018 2.20 0 0
Jun 15, 2018 0.05 0 55 TAP 69 Jun 15, 2018 0 0
Jun 15, 2018 0 0 TAP 69.5 Jun 15, 2018 0 0
Jun 15, 2018 0.03 0 848 TAP 70 Jun 15, 2018 8.19 0 0
Jun 15, 2018 0 0 TAP 70.5 Jun 15, 2018 0 0
Jun 15, 2018 0 0 TAP 71 Jun 15, 2018 0 0
Jun 15, 2018 0 0 TAP 71.5 Jun 15, 2018 0 0
Jun 15, 2018 0 0 TAP 72 Jun 15, 2018 0 0
Jun 15, 2018 0.05 0 36 TAP 72.5 Jun 15, 2018 3.20 0 0
Jun 15, 2018 0 0 TAP 73 Jun 15, 2018 0 0
Jun 15, 2018 0 0 TAP 73.5 Jun 15, 2018 0 0
Jun 15, 2018 0.05 0 114 TAP 75 Jun 15, 2018 12.47 0 0
Jun 22, 2018 4.70 6.50 6.90 0 39 TAP 61.5 Jun 22, 2018 0.65 0.05 0 2
Jun 22, 2018 0.95 6.00 6.50 0 40 TAP 62 Jun 22, 2018 0.75 0.05 0 6
Jun 22, 2018 5.56 4.41 5.60 5.80 3 4 TAP 62.5 Jun 22, 2018 0.05 0.05 0 10
Jun 22, 2018 5.20 4.07 5.10 5.40 3 22 TAP 63 Jun 22, 2018 1.15 0.05 0 4
Jun 22, 2018 1.89 4.60 4.90 0 3 TAP 63.5 Jun 22, 2018 0.05 0 0
Jun 22, 2018 4.40 0.76 4.10 4.40 16 32 TAP 64 Jun 22, 2018 0.30 0.05 0 10
Jun 22, 2018 2.20 3.60 3.90 0 6 TAP 64.5 Jun 22, 2018 3.22 0.05 0 0
Jun 22, 2018 2.56 3.10 3.40 0 10 TAP 65 Jun 22, 2018 0.20 0.05 0 12
Jun 22, 2018 2.80 0.70 2.50 2.85 1 19 TAP 65.5 Jun 22, 2018 0.20 0.05 0 29
Jun 22, 2018 2.00 0.55 2.10 2.30 1 43 TAP 66 Jun 22, 2018 0.66 0.05 0 3
Jun 22, 2018 1.15 1.60 1.80 0 3 TAP 66.5 Jun 22, 2018 0.10 0.05 0 155
Jun 22, 2018 1.00 0.40 1.10 1.30 5 36 TAP 67 Jun 22, 2018 0.50 0.05 0 10
Jun 22, 2018 0.88 0.08 0.60 0.80 4 84 TAP 67.5 Jun 22, 2018 1.05 0.05 0 12
Jun 22, 2018 0.30 0.20 0.35 3 32 TAP 68 Jun 22, 2018 8.20 0.10 0 10
Jun 22, 2018 0.05 0.10 0 3 TAP 68.5 Jun 22, 2018 0.15 0.40 0 0
Jun 22, 2018 0.02 -0.08 0.05 5 127 TAP 69 Jun 22, 2018 9.30 0.70 0.90 0 10
Jun 22, 2018 0.05 0 0 TAP 69.5 Jun 22, 2018 1.20 1.40 0 0
Jun 22, 2018 0.07 0.05 0 3 TAP 70 Jun 22, 2018 1.70 1.90 0 0
Jun 22, 2018 0.05 0 0 TAP 70.5 Jun 22, 2018 2.20 2.40 0 0
Jun 22, 2018 0.05 0 0 TAP 71 Jun 22, 2018 2.70 2.90 0 0
Jun 22, 2018 0.05 0.05 0 1 TAP 71.5 Jun 22, 2018 2.85 3.40 0 0
Jun 22, 2018 0.05 0 0 TAP 72 Jun 22, 2018 3.40 3.90 0 0
Jun 22, 2018 0.05 0 0 TAP 72.5 Jun 22, 2018 4.10 4.40 0 0
Jun 22, 2018 0.05 0 0 TAP 73 Jun 22, 2018 4.60 4.90 0 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.