Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Constellation Brands (STZ)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 130622C00025000 C 06/22/13 25.0 27.40 27.70
STZ 130622C00027500 C 06/22/13 27.5 24.90 25.20
STZ 130622C00030000 C 06/22/13 30.0 22.40 22.70
STZ 130622C00032500 C 06/22/13 32.5 19.90 20.20
STZ 130622C00035000 C 06/22/13 35.0 17.50 17.70
STZ 130622C00037500 C 06/22/13 37.5 14.90 15.20
STZ 130622C00040000 C 06/22/13 40.0 12.40 12.70
STZ 130622C00042500 C 06/22/13 42.5 10.00 10.30
STZ 130622C00045000 C 06/22/13 45.0 7.50 7.70
STZ 130622C00047500 C 06/22/13 47.5 5.00 5.20
STZ 130622C00050000 C 06/22/13 50.0 2.50 2.65
STZ 130622C00052500 C 06/22/13 52.5 0.50 0.55
STZ 130622C00055000 C 06/22/13 55.0 0.00 0.05
STZ 130622C00057500 C 06/22/13 57.5 0.00 0.05
STZ 130622C00060000 C 06/22/13 60.0 0.00 0.05
STZ 130622C00062500 C 06/22/13 62.5 0.00 0.05
STZ 130622C00065000 C 06/22/13 65.0 0.00 0.05
STZ 130622P00025000 P 06/22/13 25.0 0.00 0.05
STZ 130622P00027500 P 06/22/13 27.5 0.00 0.05
STZ 130622P00030000 P 06/22/13 30.0 0.00 0.05
STZ 130622P00032500 P 06/22/13 32.5 0.00 0.05
STZ 130622P00035000 P 06/22/13 35.0 0.00 0.05
STZ 130622P00037500 P 06/22/13 37.5 0.00 0.05
STZ 130622P00040000 P 06/22/13 40.0 0.00 0.05
STZ 130622P00042500 P 06/22/13 42.5 0.00 0.15
STZ 130622P00045000 P 06/22/13 45.0 0.00 0.05
STZ 130622P00047500 P 06/22/13 47.5 0.00 0.05
STZ 130622P00050000 P 06/22/13 50.0 0.00 0.05
STZ 130622P00052500 P 06/22/13 52.5 0.40 0.50
STZ 130622P00055000 P 06/22/13 55.0 2.35 2.50
STZ 130622P00057500 P 06/22/13 57.5 4.70 5.60
STZ 130622P00060000 P 06/22/13 60.0 7.30 7.50
STZ 130622P00062500 P 06/22/13 62.5 9.70 10.20
STZ 130622P00065000 P 06/22/13 65.0 12.20 13.20
STZ 130720C00017500 C 07/20/13 17.5 34.30 35.40
STZ 130720C00020000 C 07/20/13 20.0 31.90 32.90
STZ 130720C00022500 C 07/20/13 22.5 29.40 30.30
STZ 130720C00025000 C 07/20/13 25.0 26.90 27.80
STZ 130720C00027500 C 07/20/13 27.5 24.30 25.30
STZ 130720C00030000 C 07/20/13 30.0 22.40 22.70
STZ 130720C00032500 C 07/20/13 32.5 19.90 20.20
STZ 130720C00035000 C 07/20/13 35.0 17.40 17.70
STZ 130720C00037500 C 07/20/13 37.5 15.00 15.20
STZ 130720C00040000 C 07/20/13 40.0 12.50 12.70
STZ 130720C00042500 C 07/20/13 42.5 10.00 10.20
STZ 130720C00045000 C 07/20/13 45.0 7.60 7.80
STZ 130720C00047500 C 07/20/13 47.5 5.30 5.50
STZ 130720C00050000 C 07/20/13 50.0 3.20 3.40
STZ 130720C00052500 C 07/20/13 52.5 1.70 1.80
STZ 130720C00055000 C 07/20/13 55.0 0.70 0.80
STZ 130720C00057500 C 07/20/13 57.5 0.20 0.30
STZ 130720C00060000 C 07/20/13 60.0 0.00 0.10
STZ 130720C00062500 C 07/20/13 62.5 0.00 0.05
STZ 130720C00065000 C 07/20/13 65.0 0.00 0.05
STZ 130720P00017500 P 07/20/13 17.5 0.00 0.15
STZ 130720P00020000 P 07/20/13 20.0 0.00 0.15
STZ 130720P00022500 P 07/20/13 22.5 0.00 0.10
STZ 130720P00025000 P 07/20/13 25.0 0.00 0.05
STZ 130720P00027500 P 07/20/13 27.5 0.00 0.05
STZ 130720P00030000 P 07/20/13 30.0 0.00 0.05
STZ 130720P00032500 P 07/20/13 32.5 0.00 0.05
STZ 130720P00035000 P 07/20/13 35.0 0.00 0.05
STZ 130720P00037500 P 07/20/13 37.5 0.00 0.10
STZ 130720P00040000 P 07/20/13 40.0 0.00 0.10
STZ 130720P00042500 P 07/20/13 42.5 0.00 0.10
STZ 130720P00045000 P 07/20/13 45.0 0.05 0.15
STZ 130720P00047500 P 07/20/13 47.5 0.30 0.35
STZ 130720P00050000 P 07/20/13 50.0 0.70 0.80
STZ 130720P00052500 P 07/20/13 52.5 1.65 1.75
STZ 130720P00055000 P 07/20/13 55.0 3.10 3.30
STZ 130720P00057500 P 07/20/13 57.5 5.10 5.30
STZ 130720P00060000 P 07/20/13 60.0 7.40 7.60
STZ 130720P00062500 P 07/20/13 62.5 9.80 10.10
STZ 130720P00065000 P 07/20/13 65.0 12.20 13.10
STZ 131019C00022500 C 10/19/13 22.5 29.30 30.30
STZ 131019C00025000 C 10/19/13 25.0 27.30 27.80
STZ 131019C00027500 C 10/19/13 27.5 24.80 25.40
STZ 131019C00030000 C 10/19/13 30.0 22.30 22.80
STZ 131019C00032500 C 10/19/13 32.5 19.80 20.40
STZ 131019C00035000 C 10/19/13 35.0 16.80 17.90
STZ 131019C00037500 C 10/19/13 37.5 14.50 15.40
STZ 131019C00040000 C 10/19/13 40.0 12.20 13.10
STZ 131019C00042500 C 10/19/13 42.5 10.50 10.70
STZ 131019C00045000 C 10/19/13 45.0 8.30 8.60
STZ 131019C00047500 C 10/19/13 47.5 6.40 6.60
STZ 131019C00050000 C 10/19/13 50.0 4.70 4.90
STZ 131019C00052500 C 10/19/13 52.5 3.20 3.40
STZ 131019C00055000 C 10/19/13 55.0 2.15 2.25
STZ 131019C00057500 C 10/19/13 57.5 1.30 1.45
STZ 131019C00060000 C 10/19/13 60.0 0.80 0.90
STZ 131019C00062500 C 10/19/13 62.5 0.40 0.55
STZ 131019C00065000 C 10/19/13 65.0 0.20 0.30
STZ 131019C00070000 C 10/19/13 70.0 0.00 0.15
STZ 131019P00022500 P 10/19/13 22.5 0.00 0.10
STZ 131019P00025000 P 10/19/13 25.0 0.00 0.10
STZ 131019P00027500 P 10/19/13 27.5 0.00 0.10
STZ 131019P00030000 P 10/19/13 30.0 0.00 0.10
STZ 131019P00032500 P 10/19/13 32.5 0.05 0.15
STZ 131019P00035000 P 10/19/13 35.0 0.05 0.10
STZ 131019P00037500 P 10/19/13 37.5 0.15 0.25
STZ 131019P00040000 P 10/19/13 40.0 0.30 0.40
STZ 131019P00042500 P 10/19/13 42.5 0.50 0.60
STZ 131019P00045000 P 10/19/13 45.0 0.85 0.95
STZ 131019P00047500 P 10/19/13 47.5 1.35 1.45
STZ 131019P00050000 P 10/19/13 50.0 2.15 2.25
STZ 131019P00052500 P 10/19/13 52.5 3.20 3.30
STZ 131019P00055000 P 10/19/13 55.0 4.50 4.70
STZ 131019P00057500 P 10/19/13 57.5 6.20 6.40
STZ 131019P00060000 P 10/19/13 60.0 8.10 8.40
STZ 131019P00062500 P 10/19/13 62.5 10.30 10.50
STZ 131019P00065000 P 10/19/13 65.0 12.60 12.80
STZ 131019P00070000 P 10/19/13 70.0 17.30 17.60
STZ 140118C00017500 C 01/18/14 17.5 34.10 35.30
STZ 140118C00020000 C 01/18/14 20.0 31.60 32.80
STZ 140118C00022500 C 01/18/14 22.5 29.30 30.40
STZ 140118C00025000 C 01/18/14 25.0 26.60 27.80
STZ 140118C00027500 C 01/18/14 27.5 24.80 25.40
STZ 140118C00030000 C 01/18/14 30.0 22.40 22.80
STZ 140118C00032500 C 01/18/14 32.5 19.90 20.30
STZ 140118C00035000 C 01/18/14 35.0 17.60 17.90
STZ 140118C00037500 C 01/18/14 37.5 15.30 15.60
STZ 140118C00040000 C 01/18/14 40.0 13.10 13.40
STZ 140118C00042500 C 01/18/14 42.5 11.10 11.30
STZ 140118C00045000 C 01/18/14 45.0 9.10 9.40
STZ 140118C00047500 C 01/18/14 47.5 7.30 7.50
STZ 140118C00050000 C 01/18/14 50.0 5.70 5.90
STZ 140118C00052500 C 01/18/14 52.5 4.30 4.50
STZ 140118C00055000 C 01/18/14 55.0 3.20 3.40
STZ 140118C00057500 C 01/18/14 57.5 2.25 2.40
STZ 140118C00060000 C 01/18/14 60.0 1.55 1.70
STZ 140118C00062500 C 01/18/14 62.5 1.00 1.15
STZ 140118C00065000 C 01/18/14 65.0 0.65 0.80
STZ 140118C00070000 C 01/18/14 70.0 0.15 0.45
STZ 140118C00075000 C 01/18/14 75.0 0.00 0.20
STZ 140118P00017500 P 01/18/14 17.5 0.00 0.25
STZ 140118P00020000 P 01/18/14 20.0 0.00 0.10
STZ 140118P00022500 P 01/18/14 22.5 0.00 0.10
STZ 140118P00025000 P 01/18/14 25.0 0.05 0.10
STZ 140118P00027500 P 01/18/14 27.5 0.05 0.15
STZ 140118P00030000 P 01/18/14 30.0 0.05 0.15
STZ 140118P00032500 P 01/18/14 32.5 0.10 0.20
STZ 140118P00035000 P 01/18/14 35.0 0.20 0.30
STZ 140118P00037500 P 01/18/14 37.5 0.35 0.50
STZ 140118P00040000 P 01/18/14 40.0 0.65 0.75
STZ 140118P00042500 P 01/18/14 42.5 1.05 1.15
STZ 140118P00045000 P 01/18/14 45.0 1.60 1.70
STZ 140118P00047500 P 01/18/14 47.5 2.30 2.40
STZ 140118P00050000 P 01/18/14 50.0 3.20 3.30
STZ 140118P00052500 P 01/18/14 52.5 4.20 4.40
STZ 140118P00055000 P 01/18/14 55.0 5.60 5.80
STZ 140118P00057500 P 01/18/14 57.5 7.10 7.30
STZ 140118P00060000 P 01/18/14 60.0 8.80 9.70
STZ 140118P00062500 P 01/18/14 62.5 10.90 11.10
STZ 140118P00065000 P 01/18/14 65.0 12.90 13.80
STZ 140118P00070000 P 01/18/14 70.0 17.50 17.90
STZ 140118P00075000 P 01/18/14 75.0 22.30 22.70
STZ 150117C00017500 C 01/17/15 17.5 34.20 35.60
STZ 150117C00020000 C 01/17/15 20.0 31.90 33.00
STZ 150117C00022500 C 01/17/15 22.5 29.40 30.80
STZ 150117C00025000 C 01/17/15 25.0 27.10 28.40
STZ 150117C00027500 C 01/17/15 27.5 24.80 26.20
STZ 150117C00030000 C 01/17/15 30.0 22.70 23.80
STZ 150117C00032500 C 01/17/15 32.5 20.50 22.10
STZ 150117C00035000 C 01/17/15 35.0 18.50 19.70
STZ 150117C00037500 C 01/17/15 37.5 16.50 17.60
STZ 150117C00040000 C 01/17/15 40.0 14.60 15.90
STZ 150117C00042500 C 01/17/15 42.5 12.90 14.00
STZ 150117C00045000 C 01/17/15 45.0 11.50 12.40
STZ 150117C00047500 C 01/17/15 47.5 10.10 10.90
STZ 150117C00050000 C 01/17/15 50.0 8.80 9.40
STZ 150117C00052500 C 01/17/15 52.5 7.60 8.00
STZ 150117C00055000 C 01/17/15 55.0 6.40 6.90
STZ 150117C00057500 C 01/17/15 57.5 5.30 5.80
STZ 150117C00060000 C 01/17/15 60.0 4.30 4.90
STZ 150117C00062500 C 01/17/15 62.5 3.50 4.10
STZ 150117C00065000 C 01/17/15 65.0 2.90 3.40
STZ 150117C00070000 C 01/17/15 70.0 1.85 2.30
STZ 150117C00075000 C 01/17/15 75.0 1.05 1.50
STZ 150117C00080000 C 01/17/15 80.0 0.55 1.00
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.20
STZ 150117P00020000 P 01/17/15 20.0 0.10 0.50
STZ 150117P00022500 P 01/17/15 22.5 0.10 0.55
STZ 150117P00025000 P 01/17/15 25.0 0.25 0.70
STZ 150117P00027500 P 01/17/15 27.5 0.40 0.90
STZ 150117P00030000 P 01/17/15 30.0 0.75 1.10
STZ 150117P00032500 P 01/17/15 32.5 1.00 1.55
STZ 150117P00035000 P 01/17/15 35.0 1.60 2.00
STZ 150117P00037500 P 01/17/15 37.5 2.05 2.40
STZ 150117P00040000 P 01/17/15 40.0 2.70 3.20
STZ 150117P00042500 P 01/17/15 42.5 3.40 3.90
STZ 150117P00045000 P 01/17/15 45.0 4.30 4.70
STZ 150117P00047500 P 01/17/15 47.5 5.20 5.70
STZ 150117P00050000 P 01/17/15 50.0 6.20 6.80
STZ 150117P00052500 P 01/17/15 52.5 7.30 8.00
STZ 150117P00055000 P 01/17/15 55.0 8.60 9.30
STZ 150117P00057500 P 01/17/15 57.5 10.20 10.70
STZ 150117P00060000 P 01/17/15 60.0 11.70 12.50
STZ 150117P00062500 P 01/17/15 62.5 13.20 14.00
STZ 150117P00065000 P 01/17/15 65.0 15.00 15.80
STZ 150117P00070000 P 01/17/15 70.0 19.10 20.20
STZ 150117P00075000 P 01/17/15 75.0 23.30 24.20
STZ 150117P00080000 P 01/17/15 80.0 27.60 28.70