Updated November 2, 2018

Constellation Brands

Overview Constellation Brands (Constellation) is the company behind some of the most popularly consumed alcoholic beverages on the market, including Corona, SVEDKA, and Robert...

Latest Trading

$157.77
5.47%
(+8.18)
Open 150.01
Previous Close 149.59
Today's Range
149.01 163.80
52 Week Range
104.28 214.48
Volume 3.34M
Equity Market Value $29.89B
Dividend Yield 0.00
Loading Chart...

STZ Options Prices

Calls (Expiration: 04/10/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
STZ200409C00055000 55.00 0.00 102.10 106.00 unch unch 0 0
STZ200409C00060000 60.00 0.00 97.10 100.80 unch unch 0 0
STZ200409C00065000 65.00 0.00 91.10 96.00 unch unch 0 0
STZ200409C00070000 70.00 0.00 86.10 91.00 unch unch 0 0
STZ200409C00075000 75.00 0.00 81.10 86.00 unch unch 0 0
STZ200409C00080000 80.00 58.00 76.10 81.00 58.00 unch 1 1
STZ200409C00085000 85.00 45.90 72.20 75.70 45.90 unch 1 1
STZ200409C00090000 90.00 0.00 67.40 70.80 unch unch 0 0
STZ200409C00095000 95.00 0.00 62.30 65.80 unch unch 0 0
STZ200409C00099000 99.00 0.00 58.70 61.80 unch unch 0 0
STZ200409C00100000 100.00 0.00 57.20 60.80 unch unch 0 0
STZ200409C00101000 101.00 0.00 56.80 59.80 unch unch 0 0
STZ200409C00102000 102.00 0.00 55.40 58.40 unch unch 0 0
STZ200409C00103000 103.00 50.50 54.00 57.80 14.10 38.74% 2 2
STZ200409C00104000 104.00 0.00 52.90 57.20 unch unch 0 0
STZ200409C00105000 105.00 0.00 52.30 55.80 unch unch 0 0
STZ200409C00106000 106.00 33.60 51.60 54.80 19.90 145.26% 2 5
STZ200409C00107000 107.00 0.00 49.70 54.40 unch unch 0 0
STZ200409C00108000 108.00 24.55 49.50 52.70 17.15 231.76% 4 4
STZ200409C00109000 109.00 0.00 47.40 51.70 unch unch 0 0
STZ200409C00110000 110.00 0.00 47.20 51.20 unch unch 0 0
STZ200409C00111000 111.00 43.60 45.70 50.50 28.20 183.12% 2 3
STZ200409C00112000 112.00 16.90 45.40 48.80 1.60 10.46% 1 3
STZ200409C00113000 113.00 0.00 43.10 47.40 unch unch 0 0
STZ200409C00114000 114.00 12.30 43.30 46.80 12.30 unch 2 2
STZ200409C00115000 115.00 19.46 42.20 45.80 15.53 395.17% 1 2
STZ200409C00116000 116.00 0.00 40.10 45.00 unch unch 0 0
STZ200409C00117000 117.00 38.26 39.10 44.00 25.43 198.21% 4 4
STZ200409C00118000 118.00 37.35 39.50 42.70 25.21 207.66% 4 4
STZ200409C00119000 119.00 8.40 38.60 42.30 8.40 unch 5 5
STZ200409C00120000 120.00 10.00 37.20 41.40 -4.40 -30.56% 62 50
STZ200409C00121000 121.00 18.50 36.60 40.40 8.60 86.87% 2 60
STZ200409C00122000 122.00 19.20 35.40 39.50 11.10 137.04% 2 13
STZ200409C00123000 123.00 35.80 34.30 38.50 26.80 297.78% 2 32
STZ200409C00124000 124.00 29.20 33.20 37.50 12.70 76.97% 2 19
STZ200409C00125000 125.00 31.13 32.20 36.50 14.93 92.16% 3 72
STZ200409C00126000 126.00 6.50 31.40 35.50 -0.67 -9.34% 24 22
STZ200409C00127000 127.00 14.50 30.20 34.80 7.50 107.14% 1 13
STZ200409C00128000 128.00 14.80 29.00 33.50 7.80 111.43% 2 10
STZ200409C00129000 129.00 25.02 28.10 32.50 11.02 78.71% 1 30
STZ200409C00130000 130.00 25.00 28.00 30.90 11.80 89.39% 18 228
STZ200409C00131000 131.00 31.20 26.00 30.30 21.14 210.14% 2 112
STZ200409C00132000 132.00 21.70 25.10 29.50 0.50 2.36% 1 29
STZ200409C00133000 133.00 28.85 23.50 27.90 1.85 6.85% 1 36
STZ200409C00134000 134.00 24.50 23.30 27.50 8.10 49.39% 23 27
STZ200409C00135000 135.00 26.00 22.30 26.00 10.23 64.87% 1 39
STZ200409C00136000 136.00 15.50 21.30 25.20 9.34 151.62% 1 25
STZ200409C00137000 137.00 15.00 20.40 24.40 9.90 194.12% 20 15
STZ200409C00138000 138.00 23.50 19.20 23.40 8.11 52.70% 1 40
STZ200409C00139000 139.00 12.18 18.00 22.20 -8.72 -41.72% 1 5
STZ200409C00140000 140.00 20.80 17.90 20.90 7.80 60.00% 4 284
STZ200409C00141000 141.00 13.00 16.30 20.50 0.50 4.00% 2 26
STZ200409C00142000 142.00 18.54 14.60 19.00 7.37 65.98% 6 66
STZ200409C00143000 143.00 2.80 14.60 18.40 1.90 211.11% 39 31
STZ200409C00144000 144.00 19.62 13.20 17.50 10.40 112.80% 2 79
STZ200409C00145000 145.00 16.92 13.30 16.40 9.52 128.65% 25 135
STZ200409C00146000 146.00 12.62 11.80 15.30 6.12 94.15% 4 28
STZ200409C00147000 147.00 7.68 10.50 14.80 0.48 6.67% 6 22
STZ200409C00148000 148.00 12.10 9.70 13.50 5.20 75.36% 10 23
STZ200409C00149000 149.00 9.60 8.50 12.50 8.95 1.38K% 13 55
STZ200409C00150000 150.00 8.87 7.70 11.30 3.37 61.27% 53 107
STZ200409C00152500 152.50 6.66 5.50 8.10 3.56 114.84% 38 33
STZ200409C00155000 155.00 7.35 4.70 5.20 5.55 308.33% 285 114
STZ200409C00157500 157.50 4.12 2.80 3.30 2.77 205.19% 20 35
STZ200409C00160000 160.00 1.70 1.70 2.55 0.65 61.90% 73 119
STZ200409C00162500 162.50 1.05 0.80 1.25 0.60 133.33% 166 158
STZ200409C00165000 165.00 0.75 0.75 1.05 0.01 1.35% 59 23
STZ200409C00167500 167.50 0.30 0.05 2.35 -0.10 -25.00% 23 7
STZ200409C00170000 170.00 0.50 0.10 0.40 0.35 233.33% 26 234
STZ200409C00172500 172.50 0.80 0.05 0.25 0.15 23.08% 3 30
STZ200409C00175000 175.00 0.85 0.00 0.20 -0.75 -46.88% 2 5
STZ200409C00177500 177.50 7.30 0.00 1.10 7.30 unch 2 2
STZ200409C00180000 180.00 0.55 0.00 0.35 -0.60 -52.17% 2 9
STZ200409C00182500 182.50 0.35 0.00 0.85 -5.05 -93.52% 3 5
STZ200409C00185000 185.00 0.15 0.00 0.10 0.13 650.00% 31 49
STZ200409C00187500 187.50 5.00 0.00 1.80 1.60 47.06% 5 6
STZ200409C00190000 190.00 2.00 0.00 2.60 -0.90 -31.03% 5 7
STZ200409C00192500 192.50 3.50 0.00 1.50 3.50 unch 3 8
STZ200409C00195000 195.00 0.05 0.00 1.00 unch unch 8 16
STZ200409C00197500 197.50 0.00 0.00 2.60 unch unch 0 7
STZ200409C00200000 200.00 1.05 0.00 2.60 1.05 unch 2 2
STZ200409C00202500 202.50 0.80 0.00 1.70 0.80 unch 2 2
STZ200409C00205000 205.00 0.06 0.00 0.75 0.05 500.00% 14 120
STZ200409C00207500 207.50 0.00 0.00 2.60 unch unch 0 3
STZ200409C00210000 210.00 0.00 0.00 2.60 unch unch 0 0
STZ200409C00212500 212.50 0.00 0.00 4.30 unch unch 0 0
STZ200409C00215000 215.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00217500 217.50 0.00 0.00 3.30 unch unch 0 0
STZ200409C00220000 220.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00222500 222.50 0.00 0.00 4.30 unch unch 0 0
STZ200409C00225000 225.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00227500 227.50 0.00 0.00 2.60 unch unch 0 0
STZ200409C00230000 230.00 0.00 0.00 4.30 unch unch 0 0
STZ200417C00055000 55.00 0.00 101.70 106.50 unch unch 0 0
STZ200417C00060000 60.00 0.00 96.10 100.40 unch unch 0 0
STZ200417C00065000 65.00 0.00 91.70 96.50 unch unch 0 0
STZ200417C00070000 70.00 0.00 86.70 91.20 unch unch 0 0
STZ200417C00075000 75.00 0.00 81.70 86.50 unch unch 0 0
STZ200417C00080000 80.00 35.20 75.50 80.40 35.20 unch 1 1
STZ200417C00085000 85.00 0.00 71.70 76.50 unch unch 0 0
STZ200417C00090000 90.00 35.30 66.70 71.40 3.90 12.42% 11 11
STZ200417C00095000 95.00 0.00 61.80 66.40 unch unch 0 2
STZ200417C00100000 100.00 24.00 57.10 61.50 11.50 92.00% 2 2
STZ200417C00105000 105.00 20.00 50.70 55.50 11.00 122.22% 3 27
STZ200417C00110000 110.00 30.32 46.30 51.00 10.32 51.60% 1 38
STZ200417C00111000 111.00 11.80 45.50 50.40 11.80 unch 1 1
STZ200417C00112000 112.00 23.30 45.00 49.70 11.60 99.15% 2 203
STZ200417C00113000 113.00 0.00 43.50 48.40 unch unch 0 0
STZ200417C00114000 114.00 10.00 42.90 47.00 3.00 42.86% 4 201
STZ200417C00115000 115.00 33.81 41.50 46.20 6.96 25.92% 1 46
STZ200417C00116000 116.00 8.90 41.10 45.00 8.90 unch 3 3
STZ200417C00117000 117.00 7.60 40.10 44.00 7.60 unch 14 11
STZ200417C00118000 118.00 21.50 38.50 43.00 21.50 unch 2 2
STZ200417C00119000 119.00 6.70 37.40 41.90 6.70 unch 6 6
STZ200417C00120000 120.00 22.00 36.70 41.40 6.31 40.22% 2 176
STZ200417C00121000 121.00 6.30 36.00 40.40 6.30 unch 3 3
STZ200417C00122000 122.00 14.10 34.70 39.40 4.50 46.88% 6 66
STZ200417C00123000 123.00 18.60 33.80 38.50 6.20 50.00% 2 8
STZ200417C00124000 124.00 12.00 33.40 38.00 1.00 9.09% 20 28
STZ200417C00125000 125.00 38.09 33.00 37.40 5.37 16.41% 3 77
STZ200417C00126000 126.00 15.00 30.80 35.50 8.30 123.88% 1 12
STZ200417C00127000 127.00 28.60 29.70 34.10 14.60 104.29% 1 27
STZ200417C00128000 128.00 8.70 28.80 33.50 8.70 unch 46 46
STZ200417C00129000 129.00 12.98 27.70 32.50 3.98 44.22% 2 22
STZ200417C00130000 130.00 26.84 27.10 31.50 14.29 113.86% 6 166
STZ200417C00131000 131.00 23.96 26.30 31.00 10.93 83.88% 2 16
STZ200417C00132000 132.00 23.22 25.00 29.40 11.22 93.50% 20 27
STZ200417C00133000 133.00 11.80 24.30 29.00 5.92 100.68% 13 15
STZ200417C00134000 134.00 10.00 23.80 28.10 4.00 66.67% 1 13
STZ200417C00135000 135.00 23.93 22.20 27.00 2.53 11.82% 2 104
STZ200417C00136000 136.00 7.50 22.00 26.50 3.09 70.07% 1 21
STZ200417C00137000 137.00 2.90 21.30 25.00 2.90 unch 29 29
STZ200417C00138000 138.00 15.98 20.00 24.00 12.38 343.89% 1 4
STZ200417C00139000 139.00 16.75 20.60 22.70 10.76 179.63% 12 10
STZ200417C00140000 140.00 23.69 18.90 22.40 7.49 46.23% 4 108
STZ200417C00141000 141.00 15.77 17.50 21.40 9.72 160.66% 30 29
STZ200417C00142000 142.00 19.69 16.50 20.90 7.69 64.08% 5 18
STZ200417C00143000 143.00 3.60 15.50 19.70 2.10 140.00% 24 41
STZ200417C00144000 144.00 4.50 15.50 18.90 4.50 unch 31 31
STZ200417C00145000 145.00 18.10 14.30 17.70 4.50 33.09% 2 113
STZ200417C00146000 146.00 2.80 13.10 17.00 1.80 180.00% 4 10
STZ200417C00147000 147.00 2.35 13.30 15.90 1.15 95.83% 10 55
STZ200417C00148000 148.00 9.50 11.80 15.10 5.00 111.11% 1 17
STZ200417C00149000 149.00 2.10 11.20 15.30 1.30 162.50% 4 24
STZ200417C00150000 150.00 11.39 9.90 13.30 3.82 50.46% 25 429
STZ200417C00152500 152.50 11.69 8.80 11.70 6.79 138.57% 14 16
STZ200417C00155000 155.00 9.00 7.10 8.20 5.00 125.00% 106 417
STZ200417C00157500 157.50 6.80 4.20 6.80 4.14 155.64% 56 48
STZ200417C00160000 160.00 5.40 3.10 5.40 3.15 140.00% 134 814
STZ200417C00162500 162.50 6.50 3.40 4.40 4.65 251.35% 31 46
STZ200417C00165000 165.00 2.90 2.35 3.00 1.60 123.08% 138 324
STZ200417C00170000 170.00 2.85 0.05 2.25 2.20 338.46% 32 120
STZ200417C00175000 175.00 0.70 0.20 1.25 0.10 16.67% 260 331
STZ200417C00180000 180.00 0.45 0.05 0.65 0.25 125.00% 165 436
STZ200417C00185000 185.00 0.25 0.05 0.40 0.10 66.67% 16 187
STZ200417C00190000 190.00 0.15 0.00 0.15 -0.02 -11.76% 74 531
STZ200417C00195000 195.00 0.15 0.05 0.35 -0.08 -34.78% 2 530
STZ200417C00200000 200.00 0.05 0.05 0.10 -0.03 -37.50% 10 1,224
STZ200417C00205000 205.00 0.10 0.00 0.15 0.05 100.00% 42 668
STZ200417C00210000 210.00 0.05 0.00 0.10 -0.28 -84.85% 41 764
STZ200417C00215000 215.00 0.75 0.00 0.15 0.74 7.40K% 1 634
STZ200417C00220000 220.00 0.10 0.00 0.05 0.05 100.00% 2 1,676
STZ200417C00225000 225.00 0.01 0.00 0.45 -0.44 -97.78% 1 342
STZ200417C00230000 230.00 0.10 0.00 1.20 -0.15 -60.00% 1 276
STZ200417C00235000 235.00 0.10 0.00 1.45 -0.75 -88.24% 17 87
STZ200417C00240000 240.00 0.01 0.00 0.70 unch unch 1 69
STZ200417C00245000 245.00 0.05 0.00 0.25 unch unch 1 14
STZ200417C00250000 250.00 0.85 0.00 0.60 0.85 unch 1 5
STZ200417C00255000 255.00 0.05 0.00 0.50 -0.10 -66.67% 1 5
STZ200417C00260000 260.00 0.00 0.00 3.10 unch unch 0 0
STZ200417C00265000 265.00 1.20 0.00 0.40 1.20 unch 1 1
STZ200417C00270000 270.00 0.00 0.00 0.70 unch unch 0 0
STZ200417C00275000 275.00 0.07 0.00 0.70 -1.33 -95.00% 1 10
STZ200417C00280000 280.00 0.85 0.00 0.60 0.85 unch 10 10
STZ200417C00285000 285.00 0.00 0.00 0.70 unch unch 0 0
STZ200424C00055000 55.00 75.50 102.00 107.00 75.50 unch 2 2
STZ200424C00060000 60.00 0.00 97.50 102.00 unch unch 0 0
STZ200424C00065000 65.00 0.00 91.10 96.00 unch unch 0 0
STZ200424C00070000 70.00 70.00 87.00 92.00 70.00 unch 2 2
STZ200424C00075000 75.00 0.00 82.00 87.00 unch unch 0 0
STZ200424C00080000 80.00 47.50 77.10 80.80 6.80 16.71% 2 3
STZ200424C00085000 85.00 0.00 71.10 76.00 unch unch 0 0
STZ200424C00090000 90.00 0.00 67.10 71.00 unch unch 0 0
STZ200424C00095000 95.00 0.00 62.00 67.00 unch unch 0 0
STZ200424C00099000 99.00 0.00 58.40 61.80 unch unch 0 0
STZ200424C00100000 100.00 0.00 56.60 61.30 unch unch 0 0
STZ200424C00101000 101.00 0.00 56.00 60.80 unch unch 0 0
STZ200424C00102000 102.00 31.60 55.20 59.80 31.60 unch 56 43
STZ200424C00103000 103.00 0.00 54.30 58.60 unch unch 0 0
STZ200424C00104000 104.00 0.00 53.00 58.00 unch unch 0 0
STZ200424C00105000 105.00 15.00 52.00 57.20 2.67 21.65% 1 1
STZ200424C00106000 106.00 0.00 51.00 56.00 unch unch 0 0
STZ200424C00107000 107.00 0.00 50.60 54.80 unch unch 0 0
STZ200424C00108000 108.00 21.40 49.80 53.00 21.40 unch 2 2
STZ200424C00109000 109.00 20.40 47.90 51.40 20.40 unch 1 1
STZ200424C00110000 110.00 13.60 47.90 52.10 13.60 unch 1 1
STZ200424C00111000 111.00 0.00 47.10 50.90 unch unch 0 0
STZ200424C00112000 112.00 0.00 44.80 49.20 unch unch 0 0
STZ200424C00113000 113.00 0.00 43.80 47.80 unch unch 0 0
STZ200424C00114000 114.00 0.00 43.70 47.80 unch unch 0 0
STZ200424C00115000 115.00 20.00 42.60 46.70 -14.46 -41.96% 8 14
STZ200424C00116000 116.00 0.00 41.80 45.10 unch unch 0 0
STZ200424C00117000 117.00 0.00 39.60 44.30 unch unch 0 0
STZ200424C00118000 118.00 11.50 38.50 43.40 11.50 unch 3 3
STZ200424C00119000 119.00 18.59 38.20 42.30 6.35 51.88% 8 8
STZ200424C00120000 120.00 7.00 37.90 40.70 3.20 84.21% 5 2
STZ200424C00121000 121.00 14.60 36.30 39.80 4.60 46.00% 1 5
STZ200424C00122000 122.00 0.00 35.10 38.80 unch unch 0 0
STZ200424C00123000 123.00 10.90 35.10 39.40 1.70 18.48% 6 15
STZ200424C00124000 124.00 15.07 34.00 38.50 5.55 58.30% 8 14
STZ200424C00125000 125.00 17.67 33.30 36.70 7.07 66.70% 1 15
STZ200424C00126000 126.00 12.32 32.00 36.50 2.92 31.06% 2 13
STZ200424C00127000 127.00 8.90 31.50 34.80 8.90 unch 8 8
STZ200424C00128000 128.00 18.07 29.60 33.90 8.17 82.53% 11 40
STZ200424C00129000 129.00 10.80 28.70 33.50 0.80 8.00% 10 10
STZ200424C00130000 130.00 28.70 28.60 32.90 14.45 101.40% 3 19
STZ200424C00131000 131.00 14.03 27.20 31.30 5.73 69.04% 1 32
STZ200424C00132000 132.00 0.00 28.30 30.80 unch unch 0 0
STZ200424C00133000 133.00 0.00 26.30 28.70 unch unch 0 0
STZ200424C00134000 134.00 29.10 25.00 28.50 23.90 459.62% 1 9
STZ200424C00135000 135.00 24.60 23.70 27.70 -0.20 -0.8100000000000001% 1 13
STZ200424C00136000 136.00 25.30 24.10 26.20 11.69 85.89% 1 8
STZ200424C00137000 137.00 0.00 22.20 25.60 unch unch 0 0
STZ200424C00138000 138.00 10.60 21.80 24.50 -1.00 -8.62% 1 11
STZ200424C00139000 139.00 0.00 21.50 24.50 unch unch 0 0
STZ200424C00140000 140.00 17.43 19.50 23.20 8.58 96.95% 20 25
STZ200424C00141000 141.00 17.30 20.00 22.90 9.60 124.68% 1 7
STZ200424C00142000 142.00 5.00 18.10 21.90 1.00 25.00% 1 1
STZ200424C00143000 143.00 6.40 17.30 21.20 6.40 unch 8 8
STZ200424C00144000 144.00 8.50 15.60 19.90 -5.15 -37.73% 2 3
STZ200424C00145000 145.00 5.40 15.30 18.40 2.10 63.64% 16 29
STZ200424C00146000 146.00 4.90 14.60 18.90 1.05 27.27% 2 3
STZ200424C00147000 147.00 11.40 14.40 17.00 0.20 1.79% 2 7
STZ200424C00148000 148.00 15.00 13.20 16.60 11.80 368.75% 1 22
STZ200424C00149000 149.00 3.50 12.70 16.00 0.50 16.67% 26 20
STZ200424C00150000 150.00 2.25 13.10 15.60 -2.75 -55.00% 2 18
STZ200424C00152500 152.50 8.05 10.70 13.50 -1.05 -11.54% 4 14
STZ200424C00155000 155.00 9.70 8.40 11.00 1.74 21.86% 10 37
STZ200424C00157500 157.50 7.70 7.00 9.80 1.80 30.51% 5 24
STZ200424C00160000 160.00 9.40 6.60 8.00 5.50 141.03% 21 126
STZ200424C00162500 162.50 7.60 5.20 7.80 4.30 130.30% 33 17
STZ200424C00165000 165.00 5.60 3.70 5.90 3.26 139.32% 8 2
STZ200424C00167500 167.50 3.50 2.35 5.50 1.50 75.00% 1 15
STZ200424C00170000 170.00 3.45 1.45 3.00 2.30 200.00% 26 11
STZ200424C00172500 172.50 0.00 0.55 4.60 unch unch 0 0
STZ200424C00175000 175.00 2.03 1.40 2.65 0.83 69.17% 11 139
STZ200424C00177500 177.50 4.10 0.10 1.90 -1.61 -28.20% 6 7
STZ200424C00180000 180.00 1.00 0.50 4.30 0.50 100.00% 61 180
STZ200424C00182500 182.50 1.15 0.25 1.30 -2.25 -66.18% 1 1
STZ200424C00185000 185.00 0.39 0.05 2.35 0.39 unch 5 5
STZ200424C00187500 187.50 0.00 0.15 0.90 unch unch 0 0
STZ200424C00190000 190.00 0.40 0.25 0.90 -3.30 -89.19% 1 1
STZ200424C00192500 192.50 0.05 0.10 0.65 -1.70 -97.14% 1 11
STZ200424C00195000 195.00 0.95 0.05 0.85 0.95 unch 10 10
STZ200424C00197500 197.50 0.00 0.00 0.55 unch unch 0 0
STZ200424C00200000 200.00 0.30 0.00 1.00 0.02 7.14% 5 5
STZ200424C00202500 202.50 2.20 0.00 0.75 1.46 197.30% 1 1
STZ200424C00205000 205.00 0.00 0.00 4.30 unch unch 0 0
STZ200424C00207500 207.50 0.00 0.00 4.20 unch unch 0 0
STZ200424C00210000 210.00 0.00 0.00 2.80 unch unch 0 0
STZ200424C00215000 215.00 0.40 0.00 4.30 0.40 unch 5 5
STZ200424C00220000 220.00 0.00 0.00 0.55 unch unch 0 0
STZ200424C00225000 225.00 0.00 0.00 4.30 unch unch 0 0
STZ200424C00230000 230.00 0.00 0.00 2.55 unch unch 0 0
Puts (Expiration: 04/10/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
STZ200409C00055000 55.00 0.00 102.10 106.00 unch unch 0 0
STZ200409C00060000 60.00 0.00 97.10 100.80 unch unch 0 0
STZ200409C00065000 65.00 0.00 91.10 96.00 unch unch 0 0
STZ200409C00070000 70.00 0.00 86.10 91.00 unch unch 0 0
STZ200409C00075000 75.00 0.00 81.10 86.00 unch unch 0 0
STZ200409C00080000 80.00 58.00 76.10 81.00 58.00 unch 1 1
STZ200409C00085000 85.00 45.90 72.20 75.70 45.90 unch 1 1
STZ200409C00090000 90.00 0.00 67.40 70.80 unch unch 0 0
STZ200409C00095000 95.00 0.00 62.30 65.80 unch unch 0 0
STZ200409C00099000 99.00 0.00 58.70 61.80 unch unch 0 0
STZ200409C00100000 100.00 0.00 57.20 60.80 unch unch 0 0
STZ200409C00101000 101.00 0.00 56.80 59.80 unch unch 0 0
STZ200409C00102000 102.00 0.00 55.40 58.40 unch unch 0 0
STZ200409C00103000 103.00 50.50 54.00 57.80 14.10 38.74% 2 2
STZ200409C00104000 104.00 0.00 52.90 57.20 unch unch 0 0
STZ200409C00105000 105.00 0.00 52.30 55.80 unch unch 0 0
STZ200409C00106000 106.00 33.60 51.60 54.80 19.90 145.26% 2 5
STZ200409C00107000 107.00 0.00 49.70 54.40 unch unch 0 0
STZ200409C00108000 108.00 24.55 49.50 52.70 17.15 231.76% 4 4
STZ200409C00109000 109.00 0.00 47.40 51.70 unch unch 0 0
STZ200409C00110000 110.00 0.00 47.20 51.20 unch unch 0 0
STZ200409C00111000 111.00 43.60 45.70 50.50 28.20 183.12% 2 3
STZ200409C00112000 112.00 16.90 45.40 48.80 1.60 10.46% 1 3
STZ200409C00113000 113.00 0.00 43.10 47.40 unch unch 0 0
STZ200409C00114000 114.00 12.30 43.30 46.80 12.30 unch 2 2
STZ200409C00115000 115.00 19.46 42.20 45.80 15.53 395.17% 1 2
STZ200409C00116000 116.00 0.00 40.10 45.00 unch unch 0 0
STZ200409C00117000 117.00 38.26 39.10 44.00 25.43 198.21% 4 4
STZ200409C00118000 118.00 37.35 39.50 42.70 25.21 207.66% 4 4
STZ200409C00119000 119.00 8.40 38.60 42.30 8.40 unch 5 5
STZ200409C00120000 120.00 10.00 37.20 41.40 -4.40 -30.56% 62 50
STZ200409C00121000 121.00 18.50 36.60 40.40 8.60 86.87% 2 60
STZ200409C00122000 122.00 19.20 35.40 39.50 11.10 137.04% 2 13
STZ200409C00123000 123.00 35.80 34.30 38.50 26.80 297.78% 2 32
STZ200409C00124000 124.00 29.20 33.20 37.50 12.70 76.97% 2 19
STZ200409C00125000 125.00 31.13 32.20 36.50 14.93 92.16% 3 72
STZ200409C00126000 126.00 6.50 31.40 35.50 -0.67 -9.34% 24 22
STZ200409C00127000 127.00 14.50 30.20 34.80 7.50 107.14% 1 13
STZ200409C00128000 128.00 14.80 29.00 33.50 7.80 111.43% 2 10
STZ200409C00129000 129.00 25.02 28.10 32.50 11.02 78.71% 1 30
STZ200409C00130000 130.00 25.00 28.00 30.90 11.80 89.39% 18 228
STZ200409C00131000 131.00 31.20 26.00 30.30 21.14 210.14% 2 112
STZ200409C00132000 132.00 21.70 25.10 29.50 0.50 2.36% 1 29
STZ200409C00133000 133.00 28.85 23.50 27.90 1.85 6.85% 1 36
STZ200409C00134000 134.00 24.50 23.30 27.50 8.10 49.39% 23 27
STZ200409C00135000 135.00 26.00 22.30 26.00 10.23 64.87% 1 39
STZ200409C00136000 136.00 15.50 21.30 25.20 9.34 151.62% 1 25
STZ200409C00137000 137.00 15.00 20.40 24.40 9.90 194.12% 20 15
STZ200409C00138000 138.00 23.50 19.20 23.40 8.11 52.70% 1 40
STZ200409C00139000 139.00 12.18 18.00 22.20 -8.72 -41.72% 1 5
STZ200409C00140000 140.00 20.80 17.90 20.90 7.80 60.00% 4 284
STZ200409C00141000 141.00 13.00 16.30 20.50 0.50 4.00% 2 26
STZ200409C00142000 142.00 18.54 14.60 19.00 7.37 65.98% 6 66
STZ200409C00143000 143.00 2.80 14.60 18.40 1.90 211.11% 39 31
STZ200409C00144000 144.00 19.62 13.20 17.50 10.40 112.80% 2 79
STZ200409C00145000 145.00 16.92 13.30 16.40 9.52 128.65% 25 135
STZ200409C00146000 146.00 12.62 11.80 15.30 6.12 94.15% 4 28
STZ200409C00147000 147.00 7.68 10.50 14.80 0.48 6.67% 6 22
STZ200409C00148000 148.00 12.10 9.70 13.50 5.20 75.36% 10 23
STZ200409C00149000 149.00 9.60 8.50 12.50 8.95 1.38K% 13 55
STZ200409C00150000 150.00 8.87 7.70 11.30 3.37 61.27% 53 107
STZ200409C00152500 152.50 6.66 5.50 8.10 3.56 114.84% 38 33
STZ200409C00155000 155.00 7.35 4.70 5.20 5.55 308.33% 285 114
STZ200409C00157500 157.50 4.12 2.80 3.30 2.77 205.19% 20 35
STZ200409C00160000 160.00 1.70 1.70 2.55 0.65 61.90% 73 119
STZ200409C00162500 162.50 1.05 0.80 1.25 0.60 133.33% 166 158
STZ200409C00165000 165.00 0.75 0.75 1.05 0.01 1.35% 59 23
STZ200409C00167500 167.50 0.30 0.05 2.35 -0.10 -25.00% 23 7
STZ200409C00170000 170.00 0.50 0.10 0.40 0.35 233.33% 26 234
STZ200409C00172500 172.50 0.80 0.05 0.25 0.15 23.08% 3 30
STZ200409C00175000 175.00 0.85 0.00 0.20 -0.75 -46.88% 2 5
STZ200409C00177500 177.50 7.30 0.00 1.10 7.30 unch 2 2
STZ200409C00180000 180.00 0.55 0.00 0.35 -0.60 -52.17% 2 9
STZ200409C00182500 182.50 0.35 0.00 0.85 -5.05 -93.52% 3 5
STZ200409C00185000 185.00 0.15 0.00 0.10 0.13 650.00% 31 49
STZ200409C00187500 187.50 5.00 0.00 1.80 1.60 47.06% 5 6
STZ200409C00190000 190.00 2.00 0.00 2.60 -0.90 -31.03% 5 7
STZ200409C00192500 192.50 3.50 0.00 1.50 3.50 unch 3 8
STZ200409C00195000 195.00 0.05 0.00 1.00 unch unch 8 16
STZ200409C00197500 197.50 0.00 0.00 2.60 unch unch 0 7
STZ200409C00200000 200.00 1.05 0.00 2.60 1.05 unch 2 2
STZ200409C00202500 202.50 0.80 0.00 1.70 0.80 unch 2 2
STZ200409C00205000 205.00 0.06 0.00 0.75 0.05 500.00% 14 120
STZ200409C00207500 207.50 0.00 0.00 2.60 unch unch 0 3
STZ200409C00210000 210.00 0.00 0.00 2.60 unch unch 0 0
STZ200409C00212500 212.50 0.00 0.00 4.30 unch unch 0 0
STZ200409C00215000 215.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00217500 217.50 0.00 0.00 3.30 unch unch 0 0
STZ200409C00220000 220.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00222500 222.50 0.00 0.00 4.30 unch unch 0 0
STZ200409C00225000 225.00 0.00 0.00 4.30 unch unch 0 0
STZ200409C00227500 227.50 0.00 0.00 2.60 unch unch 0 0
STZ200409C00230000 230.00 0.00 0.00 4.30 unch unch 0 0
STZ200417C00055000 55.00 0.00 101.70 106.50 unch unch 0 0
STZ200417C00060000 60.00 0.00 96.10 100.40 unch unch 0 0
STZ200417C00065000 65.00 0.00 91.70 96.50 unch unch 0 0
STZ200417C00070000 70.00 0.00 86.70 91.20 unch unch 0 0
STZ200417C00075000 75.00 0.00 81.70 86.50 unch unch 0 0
STZ200417C00080000 80.00 35.20 75.50 80.40 35.20 unch 1 1
STZ200417C00085000 85.00 0.00 71.70 76.50 unch unch 0 0
STZ200417C00090000 90.00 35.30 66.70 71.40 3.90 12.42% 11 11
STZ200417C00095000 95.00 0.00 61.80 66.40 unch unch 0 2
STZ200417C00100000 100.00 24.00 57.10 61.50 11.50 92.00% 2 2
STZ200417C00105000 105.00 20.00 50.70 55.50 11.00 122.22% 3 27
STZ200417C00110000 110.00 30.32 46.30 51.00 10.32 51.60% 1 38
STZ200417C00111000 111.00 11.80 45.50 50.40 11.80 unch 1 1
STZ200417C00112000 112.00 23.30 45.00 49.70 11.60 99.15% 2 203
STZ200417C00113000 113.00 0.00 43.50 48.40 unch unch 0 0
STZ200417C00114000 114.00 10.00 42.90 47.00 3.00 42.86% 4 201
STZ200417C00115000 115.00 33.81 41.50 46.20 6.96 25.92% 1 46
STZ200417C00116000 116.00 8.90 41.10 45.00 8.90 unch 3 3
STZ200417C00117000 117.00 7.60 40.10 44.00 7.60 unch 14 11
STZ200417C00118000 118.00 21.50 38.50 43.00 21.50 unch 2 2
STZ200417C00119000 119.00 6.70 37.40 41.90 6.70 unch 6 6
STZ200417C00120000 120.00 22.00 36.70 41.40 6.31 40.22% 2 176
STZ200417C00121000 121.00 6.30 36.00 40.40 6.30 unch 3 3
STZ200417C00122000 122.00 14.10 34.70 39.40 4.50 46.88% 6 66
STZ200417C00123000 123.00 18.60 33.80 38.50 6.20 50.00% 2 8
STZ200417C00124000 124.00 12.00 33.40 38.00 1.00 9.09% 20 28
STZ200417C00125000 125.00 38.09 33.00 37.40 5.37 16.41% 3 77
STZ200417C00126000 126.00 15.00 30.80 35.50 8.30 123.88% 1 12
STZ200417C00127000 127.00 28.60 29.70 34.10 14.60 104.29% 1 27
STZ200417C00128000 128.00 8.70 28.80 33.50 8.70 unch 46 46
STZ200417C00129000 129.00 12.98 27.70 32.50 3.98 44.22% 2 22
STZ200417C00130000 130.00 26.84 27.10 31.50 14.29 113.86% 6 166
STZ200417C00131000 131.00 23.96 26.30 31.00 10.93 83.88% 2 16
STZ200417C00132000 132.00 23.22 25.00 29.40 11.22 93.50% 20 27
STZ200417C00133000 133.00 11.80 24.30 29.00 5.92 100.68% 13 15
STZ200417C00134000 134.00 10.00 23.80 28.10 4.00 66.67% 1 13
STZ200417C00135000 135.00 23.93 22.20 27.00 2.53 11.82% 2 104
STZ200417C00136000 136.00 7.50 22.00 26.50 3.09 70.07% 1 21
STZ200417C00137000 137.00 2.90 21.30 25.00 2.90 unch 29 29
STZ200417C00138000 138.00 15.98 20.00 24.00 12.38 343.89% 1 4
STZ200417C00139000 139.00 16.75 20.60 22.70 10.76 179.63% 12 10
STZ200417C00140000 140.00 23.69 18.90 22.40 7.49 46.23% 4 108
STZ200417C00141000 141.00 15.77 17.50 21.40 9.72 160.66% 30 29
STZ200417C00142000 142.00 19.69 16.50 20.90 7.69 64.08% 5 18
STZ200417C00143000 143.00 3.60 15.50 19.70 2.10 140.00% 24 41
STZ200417C00144000 144.00 4.50 15.50 18.90 4.50 unch 31 31
STZ200417C00145000 145.00 18.10 14.30 17.70 4.50 33.09% 2 113
STZ200417C00146000 146.00 2.80 13.10 17.00 1.80 180.00% 4 10
STZ200417C00147000 147.00 2.35 13.30 15.90 1.15 95.83% 10 55
STZ200417C00148000 148.00 9.50 11.80 15.10 5.00 111.11% 1 17
STZ200417C00149000 149.00 2.10 11.20 15.30 1.30 162.50% 4 24
STZ200417C00150000 150.00 11.39 9.90 13.30 3.82 50.46% 25 429
STZ200417C00152500 152.50 11.69 8.80 11.70 6.79 138.57% 14 16
STZ200417C00155000 155.00 9.00 7.10 8.20 5.00 125.00% 106 417
STZ200417C00157500 157.50 6.80 4.20 6.80 4.14 155.64% 56 48
STZ200417C00160000 160.00 5.40 3.10 5.40 3.15 140.00% 134 814
STZ200417C00162500 162.50 6.50 3.40 4.40 4.65 251.35% 31 46
STZ200417C00165000 165.00 2.90 2.35 3.00 1.60 123.08% 138 324
STZ200417C00170000 170.00 2.85 0.05 2.25 2.20 338.46% 32 120
STZ200417C00175000 175.00 0.70 0.20 1.25 0.10 16.67% 260 331
STZ200417C00180000 180.00 0.45 0.05 0.65 0.25 125.00% 165 436
STZ200417C00185000 185.00 0.25 0.05 0.40 0.10 66.67% 16 187
STZ200417C00190000 190.00 0.15 0.00 0.15 -0.02 -11.76% 74 531
STZ200417C00195000 195.00 0.15 0.05 0.35 -0.08 -34.78% 2 530
STZ200417C00200000 200.00 0.05 0.05 0.10 -0.03 -37.50% 10 1,224
STZ200417C00205000 205.00 0.10 0.00 0.15 0.05 100.00% 42 668
STZ200417C00210000 210.00 0.05 0.00 0.10 -0.28 -84.85% 41 764
STZ200417C00215000 215.00 0.75 0.00 0.15 0.74 7.40K% 1 634
STZ200417C00220000 220.00 0.10 0.00 0.05 0.05 100.00% 2 1,676
STZ200417C00225000 225.00 0.01 0.00 0.45 -0.44 -97.78% 1 342
STZ200417C00230000 230.00 0.10 0.00 1.20 -0.15 -60.00% 1 276
STZ200417C00235000 235.00 0.10 0.00 1.45 -0.75 -88.24% 17 87
STZ200417C00240000 240.00 0.01 0.00 0.70 unch unch 1 69
STZ200417C00245000 245.00 0.05 0.00 0.25 unch unch 1 14
STZ200417C00250000 250.00 0.85 0.00 0.60 0.85 unch 1 5
STZ200417C00255000 255.00 0.05 0.00 0.50 -0.10 -66.67% 1 5
STZ200417C00260000 260.00 0.00 0.00 3.10 unch unch 0 0
STZ200417C00265000 265.00 1.20 0.00 0.40 1.20 unch 1 1
STZ200417C00270000 270.00 0.00 0.00 0.70 unch unch 0 0
STZ200417C00275000 275.00 0.07 0.00 0.70 -1.33 -95.00% 1 10
STZ200417C00280000 280.00 0.85 0.00 0.60 0.85 unch 10 10
STZ200417C00285000 285.00 0.00 0.00 0.70 unch unch 0 0
STZ200424C00055000 55.00 75.50 102.00 107.00 75.50 unch 2 2
STZ200424C00060000 60.00 0.00 97.50 102.00 unch unch 0 0
STZ200424C00065000 65.00 0.00 91.10 96.00 unch unch 0 0
STZ200424C00070000 70.00 70.00 87.00 92.00 70.00 unch 2 2
STZ200424C00075000 75.00 0.00 82.00 87.00 unch unch 0 0
STZ200424C00080000 80.00 47.50 77.10 80.80 6.80 16.71% 2 3
STZ200424C00085000 85.00 0.00 71.10 76.00 unch unch 0 0
STZ200424C00090000 90.00 0.00 67.10 71.00 unch unch 0 0
STZ200424C00095000 95.00 0.00 62.00 67.00 unch unch 0 0
STZ200424C00099000 99.00 0.00 58.40 61.80 unch unch 0 0
STZ200424C00100000 100.00 0.00 56.60 61.30 unch unch 0 0
STZ200424C00101000 101.00 0.00 56.00 60.80 unch unch 0 0
STZ200424C00102000 102.00 31.60 55.20 59.80 31.60 unch 56 43
STZ200424C00103000 103.00 0.00 54.30 58.60 unch unch 0 0
STZ200424C00104000 104.00 0.00 53.00 58.00 unch unch 0 0
STZ200424C00105000 105.00 15.00 52.00 57.20 2.67 21.65% 1 1
STZ200424C00106000 106.00 0.00 51.00 56.00 unch unch 0 0
STZ200424C00107000 107.00 0.00 50.60 54.80 unch unch 0 0
STZ200424C00108000 108.00 21.40 49.80 53.00 21.40 unch 2 2
STZ200424C00109000 109.00 20.40 47.90 51.40 20.40 unch 1 1
STZ200424C00110000 110.00 13.60 47.90 52.10 13.60 unch 1 1
STZ200424C00111000 111.00 0.00 47.10 50.90 unch unch 0 0
STZ200424C00112000 112.00 0.00 44.80 49.20 unch unch 0 0
STZ200424C00113000 113.00 0.00 43.80 47.80 unch unch 0 0
STZ200424C00114000 114.00 0.00 43.70 47.80 unch unch 0 0
STZ200424C00115000 115.00 20.00 42.60 46.70 -14.46 -41.96% 8 14
STZ200424C00116000 116.00 0.00 41.80 45.10 unch unch 0 0
STZ200424C00117000 117.00 0.00 39.60 44.30 unch unch 0 0
STZ200424C00118000 118.00 11.50 38.50 43.40 11.50 unch 3 3
STZ200424C00119000 119.00 18.59 38.20 42.30 6.35 51.88% 8 8
STZ200424C00120000 120.00 7.00 37.90 40.70 3.20 84.21% 5 2
STZ200424C00121000 121.00 14.60 36.30 39.80 4.60 46.00% 1 5
STZ200424C00122000 122.00 0.00 35.10 38.80 unch unch 0 0
STZ200424C00123000 123.00 10.90 35.10 39.40 1.70 18.48% 6 15
STZ200424C00124000 124.00 15.07 34.00 38.50 5.55 58.30% 8 14
STZ200424C00125000 125.00 17.67 33.30 36.70 7.07 66.70% 1 15
STZ200424C00126000 126.00 12.32 32.00 36.50 2.92 31.06% 2 13
STZ200424C00127000 127.00 8.90 31.50 34.80 8.90 unch 8 8
STZ200424C00128000 128.00 18.07 29.60 33.90 8.17 82.53% 11 40
STZ200424C00129000 129.00 10.80 28.70 33.50 0.80 8.00% 10 10
STZ200424C00130000 130.00 28.70 28.60 32.90 14.45 101.40% 3 19
STZ200424C00131000 131.00 14.03 27.20 31.30 5.73 69.04% 1 32
STZ200424C00132000 132.00 0.00 28.30 30.80 unch unch 0 0
STZ200424C00133000 133.00 0.00 26.30 28.70 unch unch 0 0
STZ200424C00134000 134.00 29.10 25.00 28.50 23.90 459.62% 1 9
STZ200424C00135000 135.00 24.60 23.70 27.70 -0.20 -0.8100000000000001% 1 13
STZ200424C00136000 136.00 25.30 24.10 26.20 11.69 85.89% 1 8
STZ200424C00137000 137.00 0.00 22.20 25.60 unch unch 0 0
STZ200424C00138000 138.00 10.60 21.80 24.50 -1.00 -8.62% 1 11
STZ200424C00139000 139.00 0.00 21.50 24.50 unch unch 0 0
STZ200424C00140000 140.00 17.43 19.50 23.20 8.58 96.95% 20 25
STZ200424C00141000 141.00 17.30 20.00 22.90 9.60 124.68% 1 7
STZ200424C00142000 142.00 5.00 18.10 21.90 1.00 25.00% 1 1
STZ200424C00143000 143.00 6.40 17.30 21.20 6.40 unch 8 8
STZ200424C00144000 144.00 8.50 15.60 19.90 -5.15 -37.73% 2 3
STZ200424C00145000 145.00 5.40 15.30 18.40 2.10 63.64% 16 29
STZ200424C00146000 146.00 4.90 14.60 18.90 1.05 27.27% 2 3
STZ200424C00147000 147.00 11.40 14.40 17.00 0.20 1.79% 2 7
STZ200424C00148000 148.00 15.00 13.20 16.60 11.80 368.75% 1 22
STZ200424C00149000 149.00 3.50 12.70 16.00 0.50 16.67% 26 20
STZ200424C00150000 150.00 2.25 13.10 15.60 -2.75 -55.00% 2 18
STZ200424C00152500 152.50 8.05 10.70 13.50 -1.05 -11.54% 4 14
STZ200424C00155000 155.00 9.70 8.40 11.00 1.74 21.86% 10 37
STZ200424C00157500 157.50 7.70 7.00 9.80 1.80 30.51% 5 24
STZ200424C00160000 160.00 9.40 6.60 8.00 5.50 141.03% 21 126
STZ200424C00162500 162.50 7.60 5.20 7.80 4.30 130.30% 33 17
STZ200424C00165000 165.00 5.60 3.70 5.90 3.26 139.32% 8 2
STZ200424C00167500 167.50 3.50 2.35 5.50 1.50 75.00% 1 15
STZ200424C00170000 170.00 3.45 1.45 3.00 2.30 200.00% 26 11
STZ200424C00172500 172.50 0.00 0.55 4.60 unch unch 0 0
STZ200424C00175000 175.00 2.03 1.40 2.65 0.83 69.17% 11 139
STZ200424C00177500 177.50 4.10 0.10 1.90 -1.61 -28.20% 6 7
STZ200424C00180000 180.00 1.00 0.50 4.30 0.50 100.00% 61 180
STZ200424C00182500 182.50 1.15 0.25 1.30 -2.25 -66.18% 1 1
STZ200424C00185000 185.00 0.39 0.05 2.35 0.39 unch 5 5
STZ200424C00187500 187.50 0.00 0.15 0.90 unch unch 0 0
STZ200424C00190000 190.00 0.40 0.25 0.90 -3.30 -89.19% 1 1
STZ200424C00192500 192.50 0.05 0.10 0.65 -1.70 -97.14% 1 11
STZ200424C00195000 195.00 0.95 0.05 0.85 0.95 unch 10 10
STZ200424C00197500 197.50 0.00 0.00 0.55 unch unch 0 0
STZ200424C00200000 200.00 0.30 0.00 1.00 0.02 7.14% 5 5
STZ200424C00202500 202.50 2.20 0.00 0.75 1.46 197.30% 1 1
STZ200424C00205000 205.00 0.00 0.00 4.30 unch unch 0 0
STZ200424C00207500 207.50 0.00 0.00 4.20 unch unch 0 0
STZ200424C00210000 210.00 0.00 0.00 2.80 unch unch 0 0
STZ200424C00215000 215.00 0.40 0.00 4.30 0.40 unch 5 5
STZ200424C00220000 220.00 0.00 0.00 0.55 unch unch 0 0
STZ200424C00225000 225.00 0.00 0.00 4.30 unch unch 0 0
STZ200424C00230000 230.00 0.00 0.00 2.55 unch unch 0 0
Show more