Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Constellation Brands (STZ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 140419C00030000 C 04/19/14 30.0 48.50 51.20
STZ 140419C00035000 C 04/19/14 35.0 43.50 46.20
STZ 140419C00040000 C 04/19/14 40.0 38.50 41.20
STZ 140419C00042500 C 04/19/14 42.5 36.00 38.70
STZ 140419C00045000 C 04/19/14 45.0 33.50 36.10
STZ 140419C00047500 C 04/19/14 47.5 31.60 33.50
STZ 140419C00050000 C 04/19/14 50.0 29.10 31.00
STZ 140419C00052500 C 04/19/14 52.5 26.10 28.50
STZ 140419C00055000 C 04/19/14 55.0 24.50 26.00
STZ 140419C00057500 C 04/19/14 57.5 21.00 23.60
STZ 140419C00060000 C 04/19/14 60.0 20.60 21.00
STZ 140419C00062500 C 04/19/14 62.5 18.10 18.60
STZ 140419C00065000 C 04/19/14 65.0 15.60 16.00
STZ 140419C00067500 C 04/19/14 67.5 13.10 13.50
STZ 140419C00070000 C 04/19/14 70.0 10.60 11.00
STZ 140419C00072500 C 04/19/14 72.5 8.10 8.50
STZ 140419C00075000 C 04/19/14 75.0 5.70 6.00
STZ 140419C00077500 C 04/19/14 77.5 3.20 3.50
STZ 140419C00080000 C 04/19/14 80.0 0.70 0.85
STZ 140419C00082500 C 04/19/14 82.5 0.00 0.05
STZ 140419C00085000 C 04/19/14 85.0 0.00 0.05
STZ 140419C00087500 C 04/19/14 87.5 0.00 0.05
STZ 140419C00090000 C 04/19/14 90.0 0.00 0.05
STZ 140419C00092500 C 04/19/14 92.5 0.00 0.05
STZ 140419C00095000 C 04/19/14 95.0 0.00 0.05
STZ 140419C00100000 C 04/19/14 100.0 0.00 0.25
STZ 140419C00105000 C 04/19/14 105.0 0.00 0.25
STZ 140419C00110000 C 04/19/14 110.0 0.00 0.25
STZ 140419C00115000 C 04/19/14 115.0 0.00 0.25
STZ 140419C00120000 C 04/19/14 120.0 0.00 0.25
STZ 140419P00030000 P 04/19/14 30.0 0.00 0.25
STZ 140419P00035000 P 04/19/14 35.0 0.00 0.20
STZ 140419P00040000 P 04/19/14 40.0 0.00 0.15
STZ 140419P00042500 P 04/19/14 42.5 0.00 0.25
STZ 140419P00045000 P 04/19/14 45.0 0.00 0.25
STZ 140419P00047500 P 04/19/14 47.5 0.00 0.25
STZ 140419P00050000 P 04/19/14 50.0 0.00 0.15
STZ 140419P00052500 P 04/19/14 52.5 0.00 0.25
STZ 140419P00055000 P 04/19/14 55.0 0.00 0.25
STZ 140419P00057500 P 04/19/14 57.5 0.00 0.05
STZ 140419P00060000 P 04/19/14 60.0 0.00 0.05
STZ 140419P00062500 P 04/19/14 62.5 0.00 0.05
STZ 140419P00065000 P 04/19/14 65.0 0.00 0.05
STZ 140419P00067500 P 04/19/14 67.5 0.00 0.25
STZ 140419P00070000 P 04/19/14 70.0 0.00 0.25
STZ 140419P00072500 P 04/19/14 72.5 0.00 0.05
STZ 140419P00075000 P 04/19/14 75.0 0.00 0.05
STZ 140419P00077500 P 04/19/14 77.5 0.00 0.05
STZ 140419P00080000 P 04/19/14 80.0 0.00 0.05
STZ 140419P00082500 P 04/19/14 82.5 1.40 1.85
STZ 140419P00085000 P 04/19/14 85.0 3.90 5.20
STZ 140419P00087500 P 04/19/14 87.5 6.40 7.80
STZ 140419P00090000 P 04/19/14 90.0 8.90 10.10
STZ 140419P00092500 P 04/19/14 92.5 11.40 12.90
STZ 140419P00095000 P 04/19/14 95.0 13.90 15.10
STZ 140419P00100000 P 04/19/14 100.0 18.90 20.40
STZ 140419P00105000 P 04/19/14 105.0 23.90 26.40
STZ 140419P00110000 P 04/19/14 110.0 28.90 31.50
STZ 140419P00115000 P 04/19/14 115.0 33.80 36.50
STZ 140419P00120000 P 04/19/14 120.0 38.90 41.50
STZ 140517C00065000 C 05/17/14 65.0 14.20 16.10
STZ 140517C00070000 C 05/17/14 70.0 9.30 11.30
STZ 140517C00072500 C 05/17/14 72.5 6.80 8.80
STZ 140517C00075000 C 05/17/14 75.0 4.80 6.50
STZ 140517C00077500 C 05/17/14 77.5 3.90 4.30
STZ 140517C00080000 C 05/17/14 80.0 2.20 2.40
STZ 140517C00082500 C 05/17/14 82.5 1.00 1.15
STZ 140517C00085000 C 05/17/14 85.0 0.40 0.50
STZ 140517C00087500 C 05/17/14 87.5 0.05 0.25
STZ 140517C00090000 C 05/17/14 90.0 0.00 0.25
STZ 140517C00092500 C 05/17/14 92.5 0.00 0.25
STZ 140517C00095000 C 05/17/14 95.0 0.00 0.20
STZ 140517P00065000 P 05/17/14 65.0 0.00 0.25
STZ 140517P00070000 P 05/17/14 70.0 0.10 0.30
STZ 140517P00072500 P 05/17/14 72.5 0.20 0.35
STZ 140517P00075000 P 05/17/14 75.0 0.35 0.55
STZ 140517P00077500 P 05/17/14 77.5 0.70 0.80
STZ 140517P00080000 P 05/17/14 80.0 1.40 1.55
STZ 140517P00082500 P 05/17/14 82.5 2.70 2.85
STZ 140517P00085000 P 05/17/14 85.0 4.40 5.20
STZ 140517P00087500 P 05/17/14 87.5 6.50 7.70
STZ 140517P00090000 P 05/17/14 90.0 8.90 10.30
STZ 140517P00092500 P 05/17/14 92.5 11.40 12.80
STZ 140517P00095000 P 05/17/14 95.0 13.90 15.30
STZ 140719C00040000 C 07/19/14 40.0 38.60 42.20
STZ 140719C00045000 C 07/19/14 45.0 33.70 36.20
STZ 140719C00050000 C 07/19/14 50.0 28.70 31.60
STZ 140719C00055000 C 07/19/14 55.0 23.60 26.40
STZ 140719C00060000 C 07/19/14 60.0 18.90 21.30
STZ 140719C00062500 C 07/19/14 62.5 16.50 18.90
STZ 140719C00065000 C 07/19/14 65.0 14.10 16.50
STZ 140719C00067500 C 07/19/14 67.5 11.80 14.20
STZ 140719C00070000 C 07/19/14 70.0 10.70 11.90
STZ 140719C00072500 C 07/19/14 72.5 8.00 9.70
STZ 140719C00075000 C 07/19/14 75.0 7.20 7.60
STZ 140719C00077500 C 07/19/14 77.5 5.50 5.80
STZ 140719C00080000 C 07/19/14 80.0 4.00 4.30
STZ 140719C00082500 C 07/19/14 82.5 2.80 3.00
STZ 140719C00085000 C 07/19/14 85.0 1.85 2.00
STZ 140719C00087500 C 07/19/14 87.5 1.15 1.35
STZ 140719C00090000 C 07/19/14 90.0 0.65 0.85
STZ 140719C00092500 C 07/19/14 92.5 0.35 0.55
STZ 140719C00095000 C 07/19/14 95.0 0.20 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 0.25
STZ 140719P00050000 P 07/19/14 50.0 0.00 0.25
STZ 140719P00055000 P 07/19/14 55.0 0.05 0.25
STZ 140719P00060000 P 07/19/14 60.0 0.15 0.30
STZ 140719P00062500 P 07/19/14 62.5 0.20 0.40
STZ 140719P00065000 P 07/19/14 65.0 0.35 0.45
STZ 140719P00067500 P 07/19/14 67.5 0.45 0.65
STZ 140719P00070000 P 07/19/14 70.0 0.70 0.90
STZ 140719P00072500 P 07/19/14 72.5 1.05 1.15
STZ 140719P00075000 P 07/19/14 75.0 1.55 1.75
STZ 140719P00077500 P 07/19/14 77.5 2.20 2.45
STZ 140719P00080000 P 07/19/14 80.0 3.10 3.50
STZ 140719P00082500 P 07/19/14 82.5 4.40 4.70
STZ 140719P00085000 P 07/19/14 85.0 5.90 6.30
STZ 140719P00087500 P 07/19/14 87.5 7.70 9.30
STZ 140719P00090000 P 07/19/14 90.0 9.70 11.70
STZ 140719P00092500 P 07/19/14 92.5 11.90 14.20
STZ 140719P00095000 P 07/19/14 95.0 14.10 16.60
STZ 140719P00100000 P 07/19/14 100.0 19.00 21.50
STZ 140719P00105000 P 07/19/14 105.0 23.90 26.50
STZ 140719P00110000 P 07/19/14 110.0 28.80 31.40
STZ 140719P00115000 P 07/19/14 115.0 33.90 36.60
STZ 140719P00120000 P 07/19/14 120.0 38.80 41.50
STZ 141018C00045000 C 10/18/14 45.0 33.70 36.30
STZ 141018C00050000 C 10/18/14 50.0 28.80 31.40
STZ 141018C00055000 C 10/18/14 55.0 24.00 26.50
STZ 141018C00060000 C 10/18/14 60.0 19.80 21.70
STZ 141018C00065000 C 10/18/14 65.0 14.80 17.20
STZ 141018C00070000 C 10/18/14 70.0 10.90 12.90
STZ 141018C00072500 C 10/18/14 72.5 9.10 11.00
STZ 141018C00075000 C 10/18/14 75.0 8.40 9.20
STZ 141018C00077500 C 10/18/14 77.5 7.10 7.50
STZ 141018C00080000 C 10/18/14 80.0 5.60 6.00
STZ 141018C00082500 C 10/18/14 82.5 4.40 4.80
STZ 141018C00085000 C 10/18/14 85.0 3.40 3.70
STZ 141018C00087500 C 10/18/14 87.5 2.45 2.85
STZ 141018C00090000 C 10/18/14 90.0 1.80 2.15
STZ 141018C00092500 C 10/18/14 92.5 1.30 1.60
STZ 141018C00095000 C 10/18/14 95.0 0.90 1.20
STZ 141018C00100000 C 10/18/14 100.0 0.40 0.65
STZ 141018C00105000 C 10/18/14 105.0 0.15 0.35
STZ 141018C00110000 C 10/18/14 110.0 0.05 0.25
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 0.25 0.45
STZ 141018P00060000 P 10/18/14 60.0 0.50 0.70
STZ 141018P00065000 P 10/18/14 65.0 0.95 1.20
STZ 141018P00070000 P 10/18/14 70.0 1.70 2.00
STZ 141018P00072500 P 10/18/14 72.5 2.25 2.60
STZ 141018P00075000 P 10/18/14 75.0 2.95 3.30
STZ 141018P00077500 P 10/18/14 77.5 3.80 4.20
STZ 141018P00080000 P 10/18/14 80.0 4.80 5.30
STZ 141018P00082500 P 10/18/14 82.5 6.00 6.50
STZ 141018P00085000 P 10/18/14 85.0 7.50 8.10
STZ 141018P00087500 P 10/18/14 87.5 9.20 9.70
STZ 141018P00090000 P 10/18/14 90.0 10.90 12.90
STZ 141018P00092500 P 10/18/14 92.5 12.80 15.10
STZ 141018P00095000 P 10/18/14 95.0 14.90 17.20
STZ 141018P00100000 P 10/18/14 100.0 19.30 21.90
STZ 141018P00105000 P 10/18/14 105.0 24.00 26.50
STZ 141018P00110000 P 10/18/14 110.0 28.90 31.50
STZ 141018P00115000 P 10/18/14 115.0 33.90 36.40
STZ 141018P00120000 P 10/18/14 120.0 38.70 41.40
STZ 150117C00017500 C 01/17/15 17.5 63.10 64.10
STZ 150117C00020000 C 01/17/15 20.0 60.50 61.40
STZ 150117C00022500 C 01/17/15 22.5 57.80 58.90
STZ 150117C00025000 C 01/17/15 25.0 55.30 56.40
STZ 150117C00027500 C 01/17/15 27.5 53.20 53.90
STZ 150117C00030000 C 01/17/15 30.0 50.70 51.50
STZ 150117C00032500 C 01/17/15 32.5 48.20 49.00
STZ 150117C00035000 C 01/17/15 35.0 45.80 46.50
STZ 150117C00037500 C 01/17/15 37.5 42.90 44.00
STZ 150117C00040000 C 01/17/15 40.0 40.90 41.60
STZ 150117C00042500 C 01/17/15 42.5 38.30 39.10
STZ 150117C00045000 C 01/17/15 45.0 34.50 36.50
STZ 150117C00047500 C 01/17/15 47.5 32.00 34.00
STZ 150117C00050000 C 01/17/15 50.0 29.60 31.60
STZ 150117C00052500 C 01/17/15 52.5 27.20 29.20
STZ 150117C00055000 C 01/17/15 55.0 24.90 26.90
STZ 150117C00057500 C 01/17/15 57.5 22.60 24.50
STZ 150117C00060000 C 01/17/15 60.0 20.10 22.20
STZ 150117C00062500 C 01/17/15 62.5 17.70 20.10
STZ 150117C00065000 C 01/17/15 65.0 15.70 17.90
STZ 150117C00067500 C 01/17/15 67.5 13.70 15.90
STZ 150117C00070000 C 01/17/15 70.0 12.00 13.90
STZ 150117C00072500 C 01/17/15 72.5 10.90 12.00
STZ 150117C00075000 C 01/17/15 75.0 9.50 10.30
STZ 150117C00077500 C 01/17/15 77.5 8.00 8.80
STZ 150117C00080000 C 01/17/15 80.0 6.70 7.40
STZ 150117C00082500 C 01/17/15 82.5 5.50 6.20
STZ 150117C00085000 C 01/17/15 85.0 4.50 5.00
STZ 150117C00087500 C 01/17/15 87.5 3.50 4.10
STZ 150117C00090000 C 01/17/15 90.0 2.80 3.40
STZ 150117C00092500 C 01/17/15 92.5 2.20 2.65
STZ 150117C00095000 C 01/17/15 95.0 1.70 2.10
STZ 150117C00100000 C 01/17/15 100.0 1.00 1.35
STZ 150117C00105000 C 01/17/15 105.0 0.55 0.85
STZ 150117C00110000 C 01/17/15 110.0 0.30 0.60
STZ 150117C00115000 C 01/17/15 115.0 0.15 0.40
STZ 150117C00120000 C 01/17/15 120.0 0.05 0.30
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 0.65
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.25
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.25
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.25
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 0.70
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.70
STZ 150117P00040000 P 01/17/15 40.0 0.10 0.30
STZ 150117P00042500 P 01/17/15 42.5 0.05 0.35
STZ 150117P00045000 P 01/17/15 45.0 0.05 0.40
STZ 150117P00047500 P 01/17/15 47.5 0.15 0.40
STZ 150117P00050000 P 01/17/15 50.0 0.25 0.50
STZ 150117P00052500 P 01/17/15 52.5 0.30 0.65
STZ 150117P00055000 P 01/17/15 55.0 0.45 0.80
STZ 150117P00057500 P 01/17/15 57.5 0.65 1.00
STZ 150117P00060000 P 01/17/15 60.0 0.90 1.25
STZ 150117P00062500 P 01/17/15 62.5 1.15 1.55
STZ 150117P00065000 P 01/17/15 65.0 1.60 1.95
STZ 150117P00067500 P 01/17/15 67.5 2.05 2.45
STZ 150117P00070000 P 01/17/15 70.0 2.55 2.90
STZ 150117P00072500 P 01/17/15 72.5 3.20 3.80
STZ 150117P00075000 P 01/17/15 75.0 4.00 4.60
STZ 150117P00077500 P 01/17/15 77.5 4.90 5.60
STZ 150117P00080000 P 01/17/15 80.0 6.00 6.60
STZ 150117P00082500 P 01/17/15 82.5 7.30 8.00
STZ 150117P00085000 P 01/17/15 85.0 8.70 9.40
STZ 150117P00087500 P 01/17/15 87.5 10.30 11.00
STZ 150117P00090000 P 01/17/15 90.0 12.00 12.80
STZ 150117P00092500 P 01/17/15 92.5 13.70 15.80
STZ 150117P00095000 P 01/17/15 95.0 15.70 18.10
STZ 150117P00100000 P 01/17/15 100.0 19.90 22.30
STZ 150117P00105000 P 01/17/15 105.0 24.30 26.50
STZ 150117P00110000 P 01/17/15 110.0 29.10 31.30
STZ 150117P00115000 P 01/17/15 115.0 33.90 36.10
STZ 150117P00120000 P 01/17/15 120.0 38.80 41.10
STZ 150117P00125000 P 01/17/15 125.0 43.70 46.00
STZ 160115C00035000 C 01/15/16 35.0 46.20 47.20
STZ 160115C00040000 C 01/15/16 40.0 41.40 42.40
STZ 160115C00042500 C 01/15/16 42.5 38.90 40.00
STZ 160115C00045000 C 01/15/16 45.0 36.20 37.50
STZ 160115C00047500 C 01/15/16 47.5 34.00 35.20
STZ 160115C00050000 C 01/15/16 50.0 31.50 33.00
STZ 160115C00052500 C 01/15/16 52.5 28.20 30.90
STZ 160115C00055000 C 01/15/16 55.0 26.00 28.80
STZ 160115C00057500 C 01/15/16 57.5 24.10 26.70
STZ 160115C00060000 C 01/15/16 60.0 22.10 24.80
STZ 160115C00062500 C 01/15/16 62.5 20.30 22.90
STZ 160115C00065000 C 01/15/16 65.0 18.60 21.20
STZ 160115C00067500 C 01/15/16 67.5 16.80 19.30
STZ 160115C00070000 C 01/15/16 70.0 15.30 17.50
STZ 160115C00072500 C 01/15/16 72.5 13.80 16.00
STZ 160115C00075000 C 01/15/16 75.0 12.40 14.60
STZ 160115C00077500 C 01/15/16 77.5 11.00 13.00
STZ 160115C00080000 C 01/15/16 80.0 9.80 11.70
STZ 160115C00082500 C 01/15/16 82.5 8.70 10.70
STZ 160115C00085000 C 01/15/16 85.0 7.80 9.50
STZ 160115C00087500 C 01/15/16 87.5 6.80 8.60
STZ 160115C00090000 C 01/15/16 90.0 6.20 7.70
STZ 160115C00092500 C 01/15/16 92.5 5.30 6.70
STZ 160115C00095000 C 01/15/16 95.0 5.30 5.90
STZ 160115C00100000 C 01/15/16 100.0 3.70 5.00
STZ 160115C00105000 C 01/15/16 105.0 2.45 3.90
STZ 160115C00110000 C 01/15/16 110.0 2.40 2.85
STZ 160115C00115000 C 01/15/16 115.0 1.60 2.15
STZ 160115C00120000 C 01/15/16 120.0 1.25 1.75
STZ 160115C00125000 C 01/15/16 125.0 0.85 1.35
STZ 160115P00035000 P 01/15/16 35.0 0.15 0.55
STZ 160115P00040000 P 01/15/16 40.0 0.40 0.75
STZ 160115P00042500 P 01/15/16 42.5 0.55 0.90
STZ 160115P00045000 P 01/15/16 45.0 0.70 1.05
STZ 160115P00047500 P 01/15/16 47.5 0.95 1.25
STZ 160115P00050000 P 01/15/16 50.0 1.20 1.50
STZ 160115P00052500 P 01/15/16 52.5 1.55 1.85
STZ 160115P00055000 P 01/15/16 55.0 1.90 2.85
STZ 160115P00057500 P 01/15/16 57.5 2.35 2.85
STZ 160115P00060000 P 01/15/16 60.0 2.75 3.70
STZ 160115P00062500 P 01/15/16 62.5 3.30 4.30
STZ 160115P00065000 P 01/15/16 65.0 4.00 5.00
STZ 160115P00067500 P 01/15/16 67.5 4.70 5.90
STZ 160115P00070000 P 01/15/16 70.0 5.60 7.00
STZ 160115P00072500 P 01/15/16 72.5 6.50 7.80
STZ 160115P00075000 P 01/15/16 75.0 7.40 9.10
STZ 160115P00077500 P 01/15/16 77.5 8.50 10.50
STZ 160115P00080000 P 01/15/16 80.0 9.80 11.70
STZ 160115P00082500 P 01/15/16 82.5 11.10 13.00
STZ 160115P00085000 P 01/15/16 85.0 12.40 14.50
STZ 160115P00087500 P 01/15/16 87.5 13.90 16.00
STZ 160115P00090000 P 01/15/16 90.0 15.50 17.70
STZ 160115P00092500 P 01/15/16 92.5 17.10 19.10
STZ 160115P00095000 P 01/15/16 95.0 18.90 21.60
STZ 160115P00100000 P 01/15/16 100.0 22.60 24.90
STZ 160115P00105000 P 01/15/16 105.0 26.80 29.00
STZ 160115P00110000 P 01/15/16 110.0 30.70 33.40
STZ 160115P00115000 P 01/15/16 115.0 35.10 37.80
STZ 160115P00120000 P 01/15/16 120.0 39.60 42.40
STZ 160115P00125000 P 01/15/16 125.0 44.30 45.20

OPRA data is delayed 15 minutes.