Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Constellation Brands (STZ)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 140517C00065000 C 05/17/14 65.0 15.20 16.30
STZ 140517C00070000 C 05/17/14 70.0 10.20 11.20
STZ 140517C00072500 C 05/17/14 72.5 7.80 8.70
STZ 140517C00075000 C 05/17/14 75.0 5.40 6.20
STZ 140517C00077500 C 05/17/14 77.5 3.30 3.60
STZ 140517C00080000 C 05/17/14 80.0 1.65 1.75
STZ 140517C00082500 C 05/17/14 82.5 0.65 0.75
STZ 140517C00085000 C 05/17/14 85.0 0.20 0.30
STZ 140517C00087500 C 05/17/14 87.5 0.00 0.10
STZ 140517C00090000 C 05/17/14 90.0 0.00 0.15
STZ 140517C00092500 C 05/17/14 92.5 0.00 0.15
STZ 140517C00095000 C 05/17/14 95.0 0.00 0.15
STZ 140517P00065000 P 05/17/14 65.0 0.00 0.20
STZ 140517P00070000 P 05/17/14 70.0 0.05 0.20
STZ 140517P00072500 P 05/17/14 72.5 0.10 0.20
STZ 140517P00075000 P 05/17/14 75.0 0.25 0.30
STZ 140517P00077500 P 05/17/14 77.5 0.60 0.65
STZ 140517P00080000 P 05/17/14 80.0 1.40 1.50
STZ 140517P00082500 P 05/17/14 82.5 2.80 3.00
STZ 140517P00085000 P 05/17/14 85.0 4.20 5.10
STZ 140517P00087500 P 05/17/14 87.5 6.40 7.40
STZ 140517P00090000 P 05/17/14 90.0 7.50 10.90
STZ 140517P00092500 P 05/17/14 92.5 10.00 13.60
STZ 140517P00095000 P 05/17/14 95.0 12.40 15.90
STZ 140621C00070000 C 06/21/14 70.0 10.30 11.50
STZ 140621C00072500 C 06/21/14 72.5 8.10 9.10
STZ 140621C00075000 C 06/21/14 75.0 5.90 6.90
STZ 140621C00077500 C 06/21/14 77.5 4.10 4.50
STZ 140621C00080000 C 06/21/14 80.0 2.50 2.65
STZ 140621C00082500 C 06/21/14 82.5 1.45 1.60
STZ 140621C00085000 C 06/21/14 85.0 0.75 0.85
STZ 140621C00087500 C 06/21/14 87.5 0.35 0.50
STZ 140621C00090000 C 06/21/14 90.0 0.10 0.30
STZ 140621P00070000 P 06/21/14 70.0 0.20 0.40
STZ 140621P00072500 P 06/21/14 72.5 0.35 0.55
STZ 140621P00075000 P 06/21/14 75.0 0.75 0.85
STZ 140621P00077500 P 06/21/14 77.5 1.25 1.45
STZ 140621P00080000 P 06/21/14 80.0 2.15 2.45
STZ 140621P00082500 P 06/21/14 82.5 3.50 3.80
STZ 140621P00085000 P 06/21/14 85.0 4.80 5.60
STZ 140621P00087500 P 06/21/14 87.5 6.80 7.80
STZ 140621P00090000 P 06/21/14 90.0 9.00 10.00
STZ 140719C00040000 C 07/19/14 40.0 39.10 42.60
STZ 140719C00045000 C 07/19/14 45.0 34.00 37.50
STZ 140719C00050000 C 07/19/14 50.0 28.90 32.60
STZ 140719C00055000 C 07/19/14 55.0 24.00 27.70
STZ 140719C00060000 C 07/19/14 60.0 19.30 22.80
STZ 140719C00062500 C 07/19/14 62.5 16.90 20.40
STZ 140719C00065000 C 07/19/14 65.0 15.30 16.60
STZ 140719C00067500 C 07/19/14 67.5 13.00 14.20
STZ 140719C00070000 C 07/19/14 70.0 10.80 11.90
STZ 140719C00072500 C 07/19/14 72.5 8.70 9.60
STZ 140719C00075000 C 07/19/14 75.0 6.70 7.60
STZ 140719C00077500 C 07/19/14 77.5 4.90 5.40
STZ 140719C00080000 C 07/19/14 80.0 3.50 3.80
STZ 140719C00082500 C 07/19/14 82.5 2.35 2.50
STZ 140719C00085000 C 07/19/14 85.0 1.50 1.75
STZ 140719C00087500 C 07/19/14 87.5 0.90 1.10
STZ 140719C00090000 C 07/19/14 90.0 0.55 0.75
STZ 140719C00092500 C 07/19/14 92.5 0.30 0.45
STZ 140719C00095000 C 07/19/14 95.0 0.10 0.35
STZ 140719C00100000 C 07/19/14 100.0 0.00 0.25
STZ 140719C00105000 C 07/19/14 105.0 0.00 0.25
STZ 140719C00110000 C 07/19/14 110.0 0.00 0.25
STZ 140719C00115000 C 07/19/14 115.0 0.00 0.25
STZ 140719C00120000 C 07/19/14 120.0 0.00 0.25
STZ 140719P00040000 P 07/19/14 40.0 0.00 0.25
STZ 140719P00045000 P 07/19/14 45.0 0.00 0.20
STZ 140719P00050000 P 07/19/14 50.0 0.00 0.20
STZ 140719P00055000 P 07/19/14 55.0 0.05 0.15
STZ 140719P00060000 P 07/19/14 60.0 0.10 0.35
STZ 140719P00062500 P 07/19/14 62.5 0.15 0.40
STZ 140719P00065000 P 07/19/14 65.0 0.25 0.50
STZ 140719P00067500 P 07/19/14 67.5 0.35 0.60
STZ 140719P00070000 P 07/19/14 70.0 0.60 0.75
STZ 140719P00072500 P 07/19/14 72.5 0.90 1.10
STZ 140719P00075000 P 07/19/14 75.0 1.35 1.60
STZ 140719P00077500 P 07/19/14 77.5 2.05 2.35
STZ 140719P00080000 P 07/19/14 80.0 3.10 3.40
STZ 140719P00082500 P 07/19/14 82.5 4.40 4.70
STZ 140719P00085000 P 07/19/14 85.0 6.00 6.40
STZ 140719P00087500 P 07/19/14 87.5 7.50 8.30
STZ 140719P00090000 P 07/19/14 90.0 9.40 10.50
STZ 140719P00092500 P 07/19/14 92.5 11.60 12.80
STZ 140719P00095000 P 07/19/14 95.0 14.00 15.20
STZ 140719P00100000 P 07/19/14 100.0 18.80 20.20
STZ 140719P00105000 P 07/19/14 105.0 23.70 24.90
STZ 140719P00110000 P 07/19/14 110.0 28.70 29.90
STZ 140719P00115000 P 07/19/14 115.0 32.50 35.90
STZ 140719P00120000 P 07/19/14 120.0 37.50 41.00
STZ 141018C00045000 C 10/18/14 45.0 35.20 36.50
STZ 141018C00050000 C 10/18/14 50.0 30.10 31.60
STZ 141018C00055000 C 10/18/14 55.0 25.50 26.70
STZ 141018C00060000 C 10/18/14 60.0 20.70 21.70
STZ 141018C00065000 C 10/18/14 65.0 16.10 17.20
STZ 141018C00070000 C 10/18/14 70.0 11.90 12.90
STZ 141018C00072500 C 10/18/14 72.5 10.00 11.00
STZ 141018C00075000 C 10/18/14 75.0 8.20 8.90
STZ 141018C00077500 C 10/18/14 77.5 6.70 7.20
STZ 141018C00080000 C 10/18/14 80.0 5.30 5.80
STZ 141018C00082500 C 10/18/14 82.5 4.10 4.60
STZ 141018C00085000 C 10/18/14 85.0 3.10 3.50
STZ 141018C00087500 C 10/18/14 87.5 2.35 2.75
STZ 141018C00090000 C 10/18/14 90.0 1.75 2.00
STZ 141018C00092500 C 10/18/14 92.5 1.25 1.50
STZ 141018C00095000 C 10/18/14 95.0 0.90 1.10
STZ 141018C00100000 C 10/18/14 100.0 0.40 0.65
STZ 141018C00105000 C 10/18/14 105.0 0.15 0.40
STZ 141018C00110000 C 10/18/14 110.0 0.05 0.30
STZ 141018C00115000 C 10/18/14 115.0 0.00 0.25
STZ 141018C00120000 C 10/18/14 120.0 0.00 0.25
STZ 141018P00045000 P 10/18/14 45.0 0.05 0.25
STZ 141018P00050000 P 10/18/14 50.0 0.10 0.30
STZ 141018P00055000 P 10/18/14 55.0 0.20 0.45
STZ 141018P00060000 P 10/18/14 60.0 0.40 0.65
STZ 141018P00065000 P 10/18/14 65.0 0.85 1.05
STZ 141018P00070000 P 10/18/14 70.0 1.50 1.75
STZ 141018P00072500 P 10/18/14 72.5 2.15 2.35
STZ 141018P00075000 P 10/18/14 75.0 2.75 3.00
STZ 141018P00077500 P 10/18/14 77.5 3.60 4.00
STZ 141018P00080000 P 10/18/14 80.0 4.60 5.10
STZ 141018P00082500 P 10/18/14 82.5 5.80 6.40
STZ 141018P00085000 P 10/18/14 85.0 7.60 7.90
STZ 141018P00087500 P 10/18/14 87.5 8.90 9.60
STZ 141018P00090000 P 10/18/14 90.0 10.50 11.60
STZ 141018P00092500 P 10/18/14 92.5 12.60 13.60
STZ 141018P00095000 P 10/18/14 95.0 14.60 15.80
STZ 141018P00100000 P 10/18/14 100.0 19.20 20.40
STZ 141018P00105000 P 10/18/14 105.0 23.80 25.40
STZ 141018P00110000 P 10/18/14 110.0 28.70 30.60
STZ 141018P00115000 P 10/18/14 115.0 33.70 35.00
STZ 141018P00120000 P 10/18/14 120.0 38.70 40.20
STZ 150117C00017500 C 01/17/15 17.5 62.70 63.80
STZ 150117C00020000 C 01/17/15 20.0 60.20 61.30
STZ 150117C00022500 C 01/17/15 22.5 57.70 59.00
STZ 150117C00025000 C 01/17/15 25.0 55.20 56.30
STZ 150117C00027500 C 01/17/15 27.5 52.50 53.80
STZ 150117C00030000 C 01/17/15 30.0 50.30 51.40
STZ 150117C00032500 C 01/17/15 32.5 47.80 48.90
STZ 150117C00035000 C 01/17/15 35.0 45.30 46.60
STZ 150117C00037500 C 01/17/15 37.5 42.60 44.10
STZ 150117C00040000 C 01/17/15 40.0 40.40 41.50
STZ 150117C00042500 C 01/17/15 42.5 37.90 39.00
STZ 150117C00045000 C 01/17/15 45.0 35.50 36.90
STZ 150117C00047500 C 01/17/15 47.5 33.00 34.40
STZ 150117C00050000 C 01/17/15 50.0 30.60 32.00
STZ 150117C00052500 C 01/17/15 52.5 28.00 29.60
STZ 150117C00055000 C 01/17/15 55.0 25.90 27.10
STZ 150117C00057500 C 01/17/15 57.5 23.40 24.60
STZ 150117C00060000 C 01/17/15 60.0 21.20 22.30
STZ 150117C00062500 C 01/17/15 62.5 18.00 21.30
STZ 150117C00065000 C 01/17/15 65.0 16.90 17.90
STZ 150117C00067500 C 01/17/15 67.5 14.80 15.90
STZ 150117C00070000 C 01/17/15 70.0 12.90 14.10
STZ 150117C00072500 C 01/17/15 72.5 11.20 12.10
STZ 150117C00075000 C 01/17/15 75.0 9.60 10.30
STZ 150117C00077500 C 01/17/15 77.5 8.10 8.70
STZ 150117C00080000 C 01/17/15 80.0 6.70 7.30
STZ 150117C00082500 C 01/17/15 82.5 5.50 6.10
STZ 150117C00085000 C 01/17/15 85.0 4.50 5.00
STZ 150117C00087500 C 01/17/15 87.5 3.60 4.10
STZ 150117C00090000 C 01/17/15 90.0 2.90 3.30
STZ 150117C00092500 C 01/17/15 92.5 2.30 2.65
STZ 150117C00095000 C 01/17/15 95.0 1.80 2.05
STZ 150117C00100000 C 01/17/15 100.0 1.05 1.30
STZ 150117C00105000 C 01/17/15 105.0 0.60 0.80
STZ 150117C00110000 C 01/17/15 110.0 0.30 0.55
STZ 150117C00115000 C 01/17/15 115.0 0.10 0.35
STZ 150117C00120000 C 01/17/15 120.0 0.05 0.25
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.25
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.20
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.60
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.25
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.65
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.60
STZ 150117P00030000 P 01/17/15 30.0 0.05 0.25
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.60
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.25
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.25
STZ 150117P00040000 P 01/17/15 40.0 0.05 0.30
STZ 150117P00042500 P 01/17/15 42.5 0.05 0.35
STZ 150117P00045000 P 01/17/15 45.0 0.10 0.40
STZ 150117P00047500 P 01/17/15 47.5 0.15 0.40
STZ 150117P00050000 P 01/17/15 50.0 0.20 0.45
STZ 150117P00052500 P 01/17/15 52.5 0.30 0.55
STZ 150117P00055000 P 01/17/15 55.0 0.35 0.70
STZ 150117P00057500 P 01/17/15 57.5 0.55 0.85
STZ 150117P00060000 P 01/17/15 60.0 0.80 1.00
STZ 150117P00062500 P 01/17/15 62.5 1.10 1.30
STZ 150117P00065000 P 01/17/15 65.0 1.40 1.65
STZ 150117P00067500 P 01/17/15 67.5 1.85 2.10
STZ 150117P00070000 P 01/17/15 70.0 2.30 2.75
STZ 150117P00072500 P 01/17/15 72.5 3.00 3.40
STZ 150117P00075000 P 01/17/15 75.0 3.80 4.20
STZ 150117P00077500 P 01/17/15 77.5 4.70 5.20
STZ 150117P00080000 P 01/17/15 80.0 5.70 6.30
STZ 150117P00082500 P 01/17/15 82.5 7.00 7.60
STZ 150117P00085000 P 01/17/15 85.0 8.40 9.10
STZ 150117P00087500 P 01/17/15 87.5 10.00 10.70
STZ 150117P00090000 P 01/17/15 90.0 11.60 12.50
STZ 150117P00092500 P 01/17/15 92.5 13.40 14.70
STZ 150117P00095000 P 01/17/15 95.0 15.40 16.50
STZ 150117P00100000 P 01/17/15 100.0 18.40 21.80
STZ 150117P00105000 P 01/17/15 105.0 24.40 25.40
STZ 150117P00110000 P 01/17/15 110.0 29.10 30.10
STZ 150117P00115000 P 01/17/15 115.0 33.90 35.00
STZ 150117P00120000 P 01/17/15 120.0 38.60 40.00
STZ 150117P00125000 P 01/17/15 125.0 43.50 45.20
STZ 160115C00035000 C 01/15/16 35.0 45.60 47.10
STZ 160115C00040000 C 01/15/16 40.0 40.80 42.80
STZ 160115C00042500 C 01/15/16 42.5 38.50 40.00
STZ 160115C00045000 C 01/15/16 45.0 36.20 37.70
STZ 160115C00047500 C 01/15/16 47.5 33.90 35.40
STZ 160115C00050000 C 01/15/16 50.0 31.70 33.20
STZ 160115C00052500 C 01/15/16 52.5 29.40 31.10
STZ 160115C00055000 C 01/15/16 55.0 27.50 30.20
STZ 160115C00057500 C 01/15/16 57.5 25.00 28.20
STZ 160115C00060000 C 01/15/16 60.0 22.50 26.20
STZ 160115C00062500 C 01/15/16 62.5 20.10 24.40
STZ 160115C00065000 C 01/15/16 65.0 18.30 22.60
STZ 160115C00067500 C 01/15/16 67.5 16.50 20.90
STZ 160115C00070000 C 01/15/16 70.0 15.00 19.30
STZ 160115C00072500 C 01/15/16 72.5 13.30 17.70
STZ 160115C00075000 C 01/15/16 75.0 12.00 16.30
STZ 160115C00077500 C 01/15/16 77.5 10.50 14.90
STZ 160115C00080000 C 01/15/16 80.0 9.30 13.70
STZ 160115C00082500 C 01/15/16 82.5 8.10 12.60
STZ 160115C00085000 C 01/15/16 85.0 7.00 11.50
STZ 160115C00087500 C 01/15/16 87.5 6.00 10.50
STZ 160115C00090000 C 01/15/16 90.0 5.10 9.60
STZ 160115C00092500 C 01/15/16 92.5 4.30 8.80
STZ 160115C00095000 C 01/15/16 95.0 3.50 8.00
STZ 160115C00100000 C 01/15/16 100.0 2.10 6.60
STZ 160115C00105000 C 01/15/16 105.0 1.10 5.70
STZ 160115C00110000 C 01/15/16 110.0 0.30 4.90
STZ 160115C00115000 C 01/15/16 115.0 0.10 4.90
STZ 160115C00120000 C 01/15/16 120.0 0.10 4.90
STZ 160115C00125000 C 01/15/16 125.0 0.10 4.90
STZ 160115P00035000 P 01/15/16 35.0 0.15 0.65
STZ 160115P00040000 P 01/15/16 40.0 0.35 1.30
STZ 160115P00042500 P 01/15/16 42.5 0.05 4.80
STZ 160115P00045000 P 01/15/16 45.0 0.05 4.80
STZ 160115P00047500 P 01/15/16 47.5 0.95 2.65
STZ 160115P00050000 P 01/15/16 50.0 0.10 2.50
STZ 160115P00052500 P 01/15/16 52.5 0.10 2.50
STZ 160115P00055000 P 01/15/16 55.0 0.10 2.50
STZ 160115P00057500 P 01/15/16 57.5 0.10 2.50
STZ 160115P00060000 P 01/15/16 60.0 0.50 3.10
STZ 160115P00062500 P 01/15/16 62.5 1.10 4.70
STZ 160115P00065000 P 01/15/16 65.0 2.00 5.90
STZ 160115P00067500 P 01/15/16 67.5 2.70 7.00
STZ 160115P00070000 P 01/15/16 70.0 3.50 8.00
STZ 160115P00072500 P 01/15/16 72.5 4.50 8.90
STZ 160115P00075000 P 01/15/16 75.0 5.50 9.90
STZ 160115P00077500 P 01/15/16 77.5 6.50 11.00
STZ 160115P00080000 P 01/15/16 80.0 7.70 12.00
STZ 160115P00082500 P 01/15/16 82.5 9.10 13.50
STZ 160115P00085000 P 01/15/16 85.0 10.50 14.80
STZ 160115P00087500 P 01/15/16 87.5 12.10 16.30
STZ 160115P00090000 P 01/15/16 90.0 13.50 17.90
STZ 160115P00092500 P 01/15/16 92.5 15.30 19.60
STZ 160115P00095000 P 01/15/16 95.0 17.10 21.30
STZ 160115P00100000 P 01/15/16 100.0 20.80 25.00
STZ 160115P00105000 P 01/15/16 105.0 24.90 29.00
STZ 160115P00110000 P 01/15/16 110.0 29.30 33.30
STZ 160115P00115000 P 01/15/16 115.0 33.50 37.80
STZ 160115P00120000 P 01/15/16 120.0 38.10 42.20
STZ 160115P00125000 P 01/15/16 125.0 42.70 46.90

OPRA data is delayed 15 minutes.