Bulletin
Investor Alert

New York Markets Close in:

Molson Coors Brewing Co. Cl B

NYS: TAP

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Dec 11, 2019, 3:22 p.m.

TAP
/zigman2/quotes/205165133/composite

$

51.21

Change

-0.0004 -0.0008%

Volume

Volume 692,264

Real time quotes

/zigman2/quotes/205165133/composite

Previous close

$ 51.21

$ 51.21

Change

-0.0004 -0.0008%

Day low

Day high

$50.85

$51.56

Open

52 week low

52 week high

$49.82

$67.24

Open

OPTION CHAIN FOR MOLSON COORS BREWING CO. CL B

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.20 6.40 45.00 quote 0.08 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 5.70 6.00 45.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.10 5.50 46.00 quote 0.08 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 4.70 4.90 46.50 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 4.20 4.40 47.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 3.70 3.90 47.50 quote 0.05 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 3.20 3.40 48.00 quote 0.07 0.00 0.00 0.00 0.15 29.00
quote 0.00 0.00 0.00 2.70 2.90 48.50 quote 0.35 0.00 0.00 0.00 0.15 23.00
quote 3.20 0.00 0.00 2.20 2.40 49.00 quote 0.10 0.00 0.00 0.00 0.10 12.00
quote 1.75 0.00 0.00 1.70 1.90 7.00 49.50 quote 0.12 0.00 0.00 0.00 0.10 28.00
quote 0.70 0.00 0.00 1.25 1.45 6.00 50.00 quote 0.09 -0.06 25.00 0.00 0.10 78.00
quote 0.65 -0.05 6.00 0.85 0.95 40.00 50.50 quote 0.17 -0.16 13.00 0.05 0.15 57.00
quote 0.40 -0.11 27.00 0.45 0.60 69.00 51.00 quote 0.30 -0.10 5.00 0.20 0.25 56.00
51.21 Current price as of 12/11/2019 03:22:53 PM
quote 0.20 -0.10 9.00 0.20 0.30 120.00 51.50 quote 0.51 0.00 0.00 0.40 0.55 12.00
quote 0.15 -0.08 2.00 0.05 0.15 63.00 52.00 quote 1.12 0.17 1.00 0.75 0.85 18.00
quote 0.11 0.00 0.00 0.00 0.10 80.00 52.50 quote 1.60 0.00 0.00 1.15 1.35 4.00
quote 0.05 0.00 0.00 0.00 0.15 33.00 53.00 quote 1.20 0.00 0.00 1.65 1.85 1.00
quote 0.05 0.00 0.00 0.00 0.10 49.00 53.50 quote 2.40 0.00 0.00 2.15 2.35 1.00
quote 0.05 0.00 0.00 0.00 0.10 2.00 54.00 quote 2.94 0.42 1.00 2.65 2.80 1.00
quote 0.20 0.00 0.00 0.00 0.05 311.00 54.50 quote 0.00 0.00 0.00 3.10 3.30
quote 0.00 0.00 0.00 0.00 0.05 55.00 quote 0.00 0.00 0.00 3.60 4.00
quote 0.50 0.00 0.00 0.00 0.05 22.00 55.50 quote 0.00 0.00 0.00 4.00 4.50
quote 0.00 0.00 0.00 0.00 0.05 56.00 quote 0.00 0.00 0.00 4.60 4.80
quote 0.00 0.00 0.00 0.00 0.05 56.50 quote 0.00 0.00 0.00 5.10 5.50
quote 0.00 0.00 0.00 0.00 0.05 57.00 quote 0.00 0.00 0.00 5.50 6.00
quote 0.00 0.00 0.00 0.00 0.05 57.50 quote 0.00 0.00 0.00 6.10 6.30
quote 0.00 0.00 0.00 0.00 0.05 58.00 quote 0.00 0.00 0.00 6.50 7.00
quote 0.00 0.00 0.00 0.00 0.05 58.50 quote 0.00 0.00 0.00 7.00 7.40
quote 0.00 0.00 0.00 0.00 0.05 59.00 quote 0.00 0.00 0.00 7.50 8.00
quote 0.00 0.00 0.00 0.00 0.05 59.50 quote 0.00 0.00 0.00 8.00 8.50
quote 0.00 0.00 0.00 0.00 0.05 60.00 quote 0.00 0.00 0.00 8.50 9.00
quote 0.00 0.00 0.00 0.00 0.05 60.50 quote 0.00 0.00 0.00 9.00 9.50
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.10 11.50 40.00 quote 0.08 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.70 9.00 42.50 quote 0.10 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 6.20 6.50 45.00 quote 0.15 0.00 0.00 0.00 0.15 101.00
quote 0.00 0.00 0.00 5.70 5.90 45.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.20 5.50 46.00 quote 0.15 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 4.70 5.00 46.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 4.20 4.50 47.00 quote 0.20 0.00 0.00 0.00 0.15 6.00
quote 3.30 0.00 0.00 3.80 4.00 10.00 47.50 quote 0.08 -0.02 1.00 0.00 0.10 431.00
quote 0.00 0.00 0.00 3.30 3.50 48.00 quote 0.26 0.00 0.00 0.05 0.15 9.00
quote 0.00 0.00 0.00 2.85 3.00 48.50 quote 0.20 0.00 0.00 0.05 0.15 6.00
quote 2.27 0.32 1.00 2.40 2.50 12.00 49.00 quote 0.13 -0.40 100.00 0.10 0.20 13.00
quote 0.00 0.00 0.00 1.90 2.05 49.50 quote 0.25 0.00 7.00 0.15 0.20 36.00
quote 1.57 -0.28 2.00 1.50 1.65 54.00 50.00 quote 0.36 0.01 105.00 0.25 0.30 617.00
quote 0.98 0.03 6.00 1.15 1.30 45.00 50.50 quote 0.45 0.00 0.00 0.35 0.45 116.00
quote 0.70 -0.23 1.00 0.85 0.95 109.00 51.00 quote 0.65 0.00 10.00 0.55 0.60 81.00
51.21 Current price as of 12/11/2019 03:22:53 PM
quote 0.65 0.05 42.00 0.60 0.65 56.00 51.50 quote 0.85 -0.01 12.00 0.75 0.85 14.00
quote 0.47 0.02 2.00 0.35 0.40 99.00 52.00 quote 1.34 -0.42 1.00 1.05 1.15 39.00
quote 0.22 -0.03 7.00 0.20 0.30 292.00 52.50 quote 1.55 0.00 1.00 1.40 1.50 360.00
quote 0.15 -0.04 4.00 0.10 0.20 72.00 53.00 quote 0.00 0.00 0.00 1.75 1.90
quote 0.12 0.00 0.00 0.00 0.10 17.00 53.50 quote 0.00 0.00 0.00 2.20 2.35
quote 0.10 0.00 0.00 0.00 0.10 40.00 54.00 quote 0.00 0.00 0.00 2.65 2.85
quote 0.33 0.00 0.00 0.00 0.15 10.00 54.50 quote 0.00 0.00 0.00 3.10 3.40
quote 0.08 0.00 0.00 0.00 0.10 588.00 55.00 quote 4.60 0.00 0.00 3.60 3.90 26.00
quote 0.00 0.00 0.00 0.00 0.10 55.50 quote 0.00 0.00 0.00 4.10 4.40
quote 0.15 0.00 0.00 0.00 0.10 5.00 56.00 quote 0.00 0.00 0.00 4.60 4.90
quote 0.20 0.00 0.00 0.00 0.10 5.00 56.50 quote 0.00 0.00 0.00 5.10 5.50
quote 0.15 0.00 0.00 0.00 0.10 150.00 57.00 quote 0.00 0.00 0.00 5.60 5.90
quote 0.10 0.00 0.00 0.00 0.05 12.00 57.50 quote 7.10 0.00 0.00 6.10 6.40 11.00
quote 0.00 0.00 0.00 0.00 0.05 58.00 quote 0.00 0.00 0.00 6.50 6.90
quote 0.00 0.00 0.00 0.00 0.05 58.50 quote 0.00 0.00 0.00 7.00 7.40
quote 0.00 0.00 0.00 0.00 0.05 59.00 quote 0.00 0.00 0.00 7.50 8.00
quote 0.05 0.00 0.00 0.00 0.05 266.00 60.00 quote 7.80 0.00 0.00 8.50 9.00
quote 0.00 0.00 0.00 0.00 0.05 61.00 quote 0.00 0.00 0.00 9.50 10.00
quote 0.03 0.00 0.00 0.00 0.05 577.00 62.50 quote 0.00 0.00 0.00 11.00 11.50
quote 0.28 0.00 0.00 0.00 0.05 29.00 65.00 quote 0.00 0.00 0.00 13.50 14.00
quote 0.00 0.00 0.00 0.00 0.05 70.00 quote 0.00 0.00 0.00 18.50 19.00
quote 0.00 0.00 0.00 0.00 0.05 75.00 quote 0.00 0.00 0.00 23.50 24.00
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.10 11.50 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.20 6.60 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 5.30 5.50 46.00 quote 0.20 0.00 0.00 0.00 0.20 11.00
quote 5.90 0.00 0.00 4.80 5.00 46.50 quote 0.10 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 3.80 4.20 47.50 quote 0.15 0.00 0.00 0.00 0.20 14.00
quote 3.67 0.00 0.00 3.30 3.60 11.00 48.00 quote 0.16 0.00 0.00 0.00 0.20 4.00
quote 3.88 0.00 0.00 2.45 2.65 5.00 49.00 quote 0.22 -0.33 4.00 0.20 0.30 64.00
quote 0.00 0.00 0.00 2.05 2.20 49.50 quote 0.32 0.00 0.00 0.25 0.35 18.00
quote 1.49 -0.46 5.00 1.65 1.80 6.00 50.00 quote 0.40 -0.05 2.00 0.35 0.45 73.00
quote 1.80 0.00 0.00 1.30 1.45 5.00 50.50 quote 0.62 0.07 17.00 0.45 0.60 22.00
quote 0.95 0.00 0.00 1.00 1.15 10.00 51.00 quote 0.90 -0.45 15.00 0.65 0.80 2.00
51.21 Current price as of 12/11/2019 03:22:53 PM
quote 0.88 0.00 0.00 0.70 0.85 6.00 51.50 quote 1.03 0.00 0.00 0.90 1.00 18.00
quote 0.55 0.00 0.00 0.50 0.65 16.00 52.00 quote 1.24 0.00 0.00 1.15 1.30 17.00
quote 0.30 0.00 1.00 0.30 0.45 6.00 52.50 quote 0.00 0.00 0.00 1.50 1.65
quote 0.35 0.00 0.00 0.20 0.30 21.00 53.00 quote 1.70 0.00 0.00 1.85 2.00 3.00
quote 0.30 0.00 0.00 0.10 0.20 6.00 53.50 quote 0.00 0.00 0.00 2.25 2.40
quote 0.09 0.00 0.00 0.05 0.15 16.00 54.00 quote 4.05 0.00 0.00 2.70 2.85 3.00
quote 0.17 0.00 0.00 0.00 0.10 5.00 54.50 quote 0.00 0.00 0.00 3.10 3.50
quote 0.20 0.00 0.00 0.00 0.15 21.00 55.00 quote 3.25 0.00 0.00 3.60 4.00 17.00
quote 0.15 0.00 0.00 0.00 0.15 2.00 55.50 quote 0.00 0.00 0.00 4.10 4.50
quote 0.00 0.00 0.00 0.00 0.10 56.00 quote 5.49 0.00 0.00 4.60 5.00 4.00
quote 0.35 0.00 0.00 0.00 0.10 27.00 56.50 quote 0.00 0.00 0.00 5.00 5.50
quote 0.05 0.00 0.00 0.00 0.10 2.00 57.00 quote 4.70 0.00 0.00 5.60 5.90 6.00
quote 0.00 0.00 0.00 0.00 0.10 57.50 quote 0.00 0.00 0.00 6.00 6.50
quote 0.00 0.00 0.00 0.00 0.10 58.00 quote 0.00 0.00 0.00 6.50 7.00
quote 0.00 0.00 0.00 0.00 0.10 58.50 quote 0.00 0.00 0.00 7.00 7.40
quote 0.00 0.00 0.00 0.00 0.10 59.00 quote 0.00 0.00 0.00 7.50 8.00
quote 0.00 0.00 0.00 0.00 0.05 59.50 quote 0.00 0.00 0.00 8.00 8.50
quote 0.00 0.00 0.00 0.00 0.05 60.00 quote 0.00 0.00 0.00 8.50 9.00
quote 0.00 0.00 0.00 0.00 0.05 60.50 quote 0.00 0.00 0.00 9.00 9.50
quote 0.00 0.00 0.00 0.00 0.05 61.00 quote 0.00 0.00 0.00 9.50 10.00

January, 2020 Options

Show

April, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.