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

$185.80
0.04%
(-0.08)
Open 189.18
Previous Close 185.88
Today's Range
185.39 190.74
52 Week Range
104.28 212.00
Volume 1.90M
Equity Market Value $35.20B
Dividend Yield 0.00
Loading Chart...

STZ Options Prices

Calls (Expiration: 07/03/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
STZ200710C00085000 85.00 0.00 98.50 103.40 unch unch 0 0
STZ200710C00090000 90.00 0.00 93.50 98.20 unch unch 0 0
STZ200710C00095000 95.00 0.00 88.50 93.20 unch unch 0 0
STZ200710C00100000 100.00 0.00 83.50 88.40 unch unch 0 0
STZ200710C00105000 105.00 0.00 78.50 83.20 unch unch 0 0
STZ200710C00110000 110.00 0.00 73.50 78.20 unch unch 0 0
STZ200710C00115000 115.00 0.00 68.50 73.20 unch unch 0 0
STZ200710C00120000 120.00 0.00 63.50 68.20 unch unch 0 0
STZ200710C00125000 125.00 0.00 58.50 63.20 unch unch 0 0
STZ200710C00130000 130.00 0.00 53.50 58.20 unch unch 0 0
STZ200710C00135000 135.00 48.20 48.50 53.20 9.60 24.87% 1 1
STZ200710C00140000 140.00 0.00 43.50 48.20 unch unch 0 0
STZ200710C00145000 145.00 0.00 38.60 43.20 unch unch 0 0
STZ200710C00149000 149.00 0.00 34.50 39.40 unch unch 0 0
STZ200710C00150000 150.00 24.00 33.50 38.20 3.72 18.34% 2 2
STZ200710C00152500 152.50 30.26 31.50 35.70 30.26 unch 0 0
STZ200710C00155000 155.00 0.00 28.50 33.00 unch unch 0 0
STZ200710C00157500 157.50 0.00 26.00 30.50 unch unch 0 0
STZ200710C00160000 160.00 0.00 23.70 27.30 unch unch 0 0
STZ200710C00162500 162.50 9.66 21.40 25.00 -9.84 -50.46% 2 3
STZ200710C00165000 165.00 22.50 20.60 22.50 11.20 99.12% 24 17
STZ200710C00167500 167.50 22.00 16.40 19.70 11.80 115.69% 2 103
STZ200710C00170000 170.00 19.20 13.80 16.80 11.17 139.10% 26 30
STZ200710C00172500 172.50 14.20 11.80 14.30 -0.30 -2.07% 11 39
STZ200710C00175000 175.00 11.83 10.20 11.80 0.83 7.55% 26 87
STZ200710C00177500 177.50 9.60 8.00 9.50 -0.50 -4.95% 5 51
STZ200710C00180000 180.00 7.78 5.60 7.40 0.18 2.37% 9 61
STZ200710C00182500 182.50 5.28 3.10 5.40 -1.72 -24.57% 42 84
STZ200710C00185000 185.00 4.47 3.20 3.80 0.47 11.75% 67 72
STZ200710C00187500 187.50 2.25 1.00 2.55 -0.63 -21.88% 101 180
STZ200710C00190000 190.00 1.32 1.05 1.60 -0.58 -30.53% 242 122
STZ200710C00192500 192.50 1.05 0.75 1.05 -0.40 -27.59% 80 123
STZ200710C00195000 195.00 0.45 0.25 0.70 -0.83 -64.84% 107 75
STZ200710C00197500 197.50 0.27 0.20 0.35 -0.48 -64.00% 16 59
STZ200710C00200000 200.00 0.15 0.15 0.25 -0.20 -57.14% 164 174
STZ200710C00202500 202.50 0.10 0.00 0.20 -0.15 -60.00% 4 47
STZ200710C00205000 205.00 0.15 0.00 0.35 -0.13 -46.43% 13 35
STZ200710C00207500 207.50 0.20 0.00 0.45 -0.10 -33.33% 1 23
STZ200710C00210000 210.00 0.05 0.00 0.05 -0.05 -50.00% 3 69
STZ200710C00215000 215.00 0.25 0.00 1.50 -0.15 -37.50% 1 7
STZ200710C00220000 220.00 0.25 0.00 2.15 -0.05 -16.67% 2 7
STZ200710C00225000 225.00 0.05 0.00 1.20 -0.05 -50.00% 2 16
STZ200710C00230000 230.00 0.10 0.00 1.20 0.10 unch 2 5
STZ200710C00235000 235.00 0.05 0.00 2.15 0.05 unch 9 9
STZ200710C00240000 240.00 0.00 0.00 2.15 unch unch 0 0
STZ200710C00245000 245.00 0.00 0.00 2.15 unch unch 0 0
STZ200710C00250000 250.00 0.00 0.00 1.95 unch unch 0 0
STZ200717C00055000 55.00 0.00 130.00 131.60 unch unch 0 0
STZ200717C00060000 60.00 0.00 125.00 126.60 unch unch 0 0
STZ200717C00065000 65.00 0.00 120.00 121.60 unch unch 0 0
STZ200717C00070000 70.00 0.00 115.00 116.60 unch unch 0 0
STZ200717C00075000 75.00 46.00 110.00 111.60 46.00 unch 0 0
STZ200717C00080000 80.00 81.76 105.00 106.60 81.76 unch 0 0
STZ200717C00085000 85.00 0.00 100.00 101.60 unch unch 0 0
STZ200717C00090000 90.00 92.50 95.00 96.60 25.50 38.06% 3 3
STZ200717C00095000 95.00 43.00 90.00 91.60 43.00 unch 0 1
STZ200717C00100000 100.00 88.02 85.00 86.70 20.92 31.18% 1 39
STZ200717C00105000 105.00 43.20 80.00 81.70 43.20 unch 0 2
STZ200717C00110000 110.00 40.90 75.00 76.70 40.90 unch 0 2
STZ200717C00115000 115.00 45.00 70.00 71.70 45.00 unch 0 13
STZ200717C00120000 120.00 43.00 65.00 66.80 43.00 unch 0 28
STZ200717C00125000 125.00 55.17 60.00 61.80 -0.029999999999999999 -0.050000000000000003% 1 147
STZ200717C00130000 130.00 43.80 54.90 56.80 -3.70 -7.79% 1 48
STZ200717C00135000 135.00 40.10 49.80 52.00 6.29 18.60% 1 49
STZ200717C00140000 140.00 28.85 44.70 47.20 -14.45 -33.37% 1 38
STZ200717C00145000 145.00 35.40 39.60 42.40 35.40 unch 3 44
STZ200717C00150000 150.00 39.51 34.50 37.60 0.01 0.029999999999999999% 2 589
STZ200717C00152500 152.50 0.00 32.00 35.10 unch unch 0 0
STZ200717C00155000 155.00 31.93 29.50 32.60 11.27 54.55% 1 239
STZ200717C00157500 157.50 18.83 27.00 29.10 0.91 5.08% 14 28
STZ200717C00160000 160.00 27.01 24.60 27.40 11.19 70.73% 16 305
STZ200717C00162500 162.50 14.79 23.10 25.10 14.79 unch 4 4
STZ200717C00165000 165.00 22.16 20.70 22.40 9.09 69.55% 18 252
STZ200717C00167500 167.50 21.41 17.40 20.10 10.84 102.55% 7 10
STZ200717C00170000 170.00 17.83 16.00 17.10 0.14 0.79% 2 1,028
STZ200717C00172500 172.50 16.55 13.90 14.80 8.25 99.40% 44 45
STZ200717C00175000 175.00 13.00 11.80 12.50 -0.39 -2.91% 23 1,313
STZ200717C00177500 177.50 11.29 9.70 10.50 -0.01 -0.089999999999999997% 5 40
STZ200717C00180000 180.00 8.33 7.90 8.90 -1.26 -13.14% 26 1,820
STZ200717C00182500 182.50 7.97 6.10 6.60 -0.35 -4.21% 10 63
STZ200717C00185000 185.00 5.00 4.70 5.30 -1.07 -17.63% 22 810
STZ200717C00187500 187.50 3.70 3.40 3.90 -0.80 -17.78% 43 59
STZ200717C00190000 190.00 2.70 2.40 2.85 -0.46 -14.56% 110 1,598
STZ200717C00192500 192.50 1.81 1.60 2.10 -0.44 -19.56% 45 25
STZ200717C00195000 195.00 1.25 1.05 1.65 -0.42 -25.15% 70 1,244
STZ200717C00197500 197.50 0.90 0.60 0.90 -0.40 -30.77% 10 186
STZ200717C00200000 200.00 0.54 0.45 0.65 -0.36 -40.00% 87 797
STZ200717C00202500 202.50 0.70 0.20 0.45 0.10 16.67% 5 24
STZ200717C00205000 205.00 0.31 0.20 0.35 -0.19 -38.00% 10 523
STZ200717C00207500 207.50 0.00 0.10 0.50 unch unch 0 0
STZ200717C00210000 210.00 0.15 0.10 0.20 -0.14 -48.28% 10 576
STZ200717C00215000 215.00 0.10 0.05 0.20 -0.05 -33.33% 43 1,584
STZ200717C00220000 220.00 0.18 0.00 0.30 -0.02 -10.00% 31 329
STZ200717C00225000 225.00 0.20 0.00 0.25 0.02 11.11% 2 180
STZ200717C00230000 230.00 0.05 0.00 0.20 -0.05 -50.00% 1 346
STZ200717C00235000 235.00 0.15 0.00 0.25 0.10 200.00% 23 52
STZ200717C00240000 240.00 0.04 0.00 0.25 0.04 unch 0 29
STZ200717C00245000 245.00 0.20 0.00 0.25 0.20 unch 0 33
STZ200717C00250000 250.00 0.11 0.00 0.15 0.11 unch 0 35
STZ200717C00255000 255.00 0.25 0.00 0.25 0.25 unch 0 2
STZ200717C00260000 260.00 0.49 0.00 0.25 0.49 unch 0 4
STZ200717C00265000 265.00 0.00 0.00 0.25 unch unch 0 0
STZ200717C00270000 270.00 0.05 0.00 0.25 0.05 unch 0 20
STZ200717C00275000 275.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00085000 85.00 0.00 100.00 101.80 unch unch 0 0
STZ200724C00090000 90.00 0.00 95.00 96.80 unch unch 0 0
STZ200724C00095000 95.00 0.00 90.00 91.80 unch unch 0 0
STZ200724C00100000 100.00 0.00 85.00 86.90 unch unch 0 0
STZ200724C00105000 105.00 0.00 80.00 81.90 unch unch 0 0
STZ200724C00110000 110.00 0.00 74.90 76.90 unch unch 0 0
STZ200724C00115000 115.00 0.00 69.90 72.00 unch unch 0 0
STZ200724C00120000 120.00 0.00 64.80 67.10 unch unch 0 0
STZ200724C00125000 125.00 0.00 59.80 63.40 unch unch 0 0
STZ200724C00130000 130.00 44.15 54.70 57.20 44.15 unch 0 1
STZ200724C00135000 135.00 0.00 49.60 52.30 unch unch 0 0
STZ200724C00140000 140.00 0.00 44.50 47.60 unch unch 0 0
STZ200724C00145000 145.00 0.00 39.50 42.70 unch unch 0 0
STZ200724C00149000 149.00 0.00 35.50 38.80 unch unch 0 0
STZ200724C00150000 150.00 0.00 34.50 37.90 unch unch 0 0
STZ200724C00152500 152.50 0.00 32.00 35.50 unch unch 0 0
STZ200724C00155000 155.00 25.30 29.50 33.20 25.30 unch 6 6
STZ200724C00157500 157.50 0.00 27.10 30.70 unch unch 0 0
STZ200724C00160000 160.00 0.00 24.70 27.30 unch unch 0 0
STZ200724C00162500 162.50 0.00 22.30 25.60 unch unch 0 0
STZ200724C00165000 165.00 11.60 20.00 22.90 11.60 unch 2 2
STZ200724C00167500 167.50 9.30 17.70 19.80 0.50 5.68% 2 3
STZ200724C00170000 170.00 18.40 16.50 17.90 9.10 97.85% 6 21
STZ200724C00172500 172.50 15.50 14.40 15.50 6.02 63.50% 8 8
STZ200724C00175000 175.00 7.90 12.20 13.30 0.17 2.20% 27 21
STZ200724C00177500 177.50 6.83 10.60 11.40 2.27 49.78% 5 7
STZ200724C00180000 180.00 11.70 8.80 9.60 2.30 24.47% 1 19
STZ200724C00182500 182.50 8.50 7.20 8.30 -0.33 -3.74% 1 32
STZ200724C00185000 185.00 6.75 5.70 6.40 -0.45 -6.25% 20 166
STZ200724C00187500 187.50 5.39 4.40 5.10 2.42 81.48% 11 16
STZ200724C00190000 190.00 3.65 3.30 4.00 -1.85 -33.64% 19 262
STZ200724C00192500 192.50 3.10 2.45 3.50 -1.85 -37.37% 6 27
STZ200724C00195000 195.00 3.60 1.25 2.25 0.90 33.33% 5 128
STZ200724C00197500 197.50 1.65 0.55 1.80 -0.95 -36.54% 2 8
STZ200724C00200000 200.00 1.00 0.00 1.10 -0.72 -41.86% 15 31
STZ200724C00202500 202.50 1.60 0.20 1.00 1.05 190.91% 1 13
STZ200724C00205000 205.00 0.59 0.40 1.20 -0.16 -21.33% 8 18
STZ200724C00207500 207.50 0.00 0.25 0.45 unch unch 0 0
STZ200724C00210000 210.00 0.30 0.20 0.90 -0.15 -33.33% 2 12
STZ200724C00215000 215.00 0.00 0.00 0.60 unch unch 0 0
STZ200724C00220000 220.00 0.25 0.00 0.45 0.25 unch 2 0
STZ200724C00225000 225.00 0.00 0.00 0.30 unch unch 0 0
STZ200724C00230000 230.00 0.35 0.00 0.30 0.35 unch 2 2
STZ200724C00235000 235.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00240000 240.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00245000 245.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00250000 250.00 0.10 0.00 0.25 0.10 unch 4 4
STZ200731C00085000 85.00 0.00 99.90 101.90 unch unch 0 0
STZ200731C00090000 90.00 0.00 93.50 96.90 unch unch 0 0
STZ200731C00095000 95.00 0.00 89.90 92.00 unch unch 0 0
STZ200731C00100000 100.00 81.16 84.90 87.00 81.16 unch 1 1
STZ200731C00105000 105.00 0.00 79.90 82.00 unch unch 0 0
STZ200731C00110000 110.00 69.75 74.80 78.40 69.75 unch 1 1
STZ200731C00115000 115.00 0.00 69.70 72.20 unch unch 0 0
STZ200731C00120000 120.00 0.00 64.70 67.20 unch unch 0 0
STZ200731C00125000 125.00 0.00 59.60 62.30 unch unch 0 0
STZ200731C00130000 130.00 0.00 54.50 57.50 unch unch 0 0
STZ200731C00135000 135.00 0.00 49.40 52.70 unch unch 0 0
STZ200731C00140000 140.00 0.00 44.40 47.90 unch unch 0 0
STZ200731C00145000 145.00 0.00 39.40 43.20 unch unch 0 0
STZ200731C00149000 149.00 0.00 35.50 39.30 unch unch 0 0
STZ200731C00150000 150.00 26.80 34.50 38.40 26.80 unch 1 1
STZ200731C00152500 152.50 0.00 32.00 36.00 unch unch 0 0
STZ200731C00155000 155.00 0.00 29.60 33.60 unch unch 0 0
STZ200731C00157500 157.50 0.00 27.20 31.30 unch unch 0 0
STZ200731C00160000 160.00 0.00 24.80 29.00 unch unch 0 0
STZ200731C00162500 162.50 0.00 22.60 26.30 unch unch 0 0
STZ200731C00165000 165.00 25.00 20.90 22.70 10.50 72.41% 1 10
STZ200731C00167500 167.50 20.55 18.80 20.60 10.25 99.51% 1 1
STZ200731C00170000 170.00 18.70 16.00 18.60 8.90 90.82% 1 12
STZ200731C00172500 172.50 18.55 13.90 16.50 8.45 83.66% 3 13
STZ200731C00175000 175.00 13.20 13.20 14.30 4.70 55.29% 2 7
STZ200731C00177500 177.50 15.00 11.30 12.60 8.57 133.28% 1 17
STZ200731C00180000 180.00 13.50 9.60 10.50 7.30 117.74% 9 377
STZ200731C00182500 182.50 11.60 7.90 8.90 6.40 123.08% 1 10
STZ200731C00185000 185.00 9.00 6.50 7.80 0.70 8.43% 1 8
STZ200731C00187500 187.50 6.23 5.20 6.10 -0.47 -7.01% 4 9
STZ200731C00190000 190.00 4.90 4.10 5.00 -0.60 -10.91% 30 38
STZ200731C00192500 192.50 3.92 3.00 4.20 1.37 53.73% 25 15
STZ200731C00195000 195.00 2.25 2.25 3.10 -1.35 -37.50% 5 15
STZ200731C00197500 197.50 3.60 1.00 2.55 0.70 24.14% 5 13
STZ200731C00200000 200.00 2.70 0.15 2.10 0.64 31.07% 3 9
STZ200731C00202500 202.50 1.30 0.70 1.30 -0.70 -35.00% 20 9
STZ200731C00205000 205.00 1.37 0.15 1.10 0.67 95.71% 3 16
STZ200731C00207500 207.50 0.55 0.15 1.20 -0.15 -21.43% 22 4
STZ200731C00210000 210.00 0.47 0.35 0.65 -1.28 -73.14% 1 2
STZ200731C00215000 215.00 0.55 0.05 0.90 0.55 unch 5 5
STZ200731C00220000 220.00 0.60 0.00 0.65 0.60 unch 1 1
STZ200731C00225000 225.00 0.00 0.00 0.50 unch unch 0 0
STZ200731C00230000 230.00 0.00 0.00 0.40 unch unch 0 0
STZ200731C00235000 235.00 0.00 0.00 0.30 unch unch 0 0
STZ200731C00240000 240.00 0.00 0.00 0.30 unch unch 0 0
STZ200731C00245000 245.00 0.00 0.00 0.25 unch unch 0 0
Puts (Expiration: 07/03/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
STZ200710C00085000 85.00 0.00 98.50 103.40 unch unch 0 0
STZ200710C00090000 90.00 0.00 93.50 98.20 unch unch 0 0
STZ200710C00095000 95.00 0.00 88.50 93.20 unch unch 0 0
STZ200710C00100000 100.00 0.00 83.50 88.40 unch unch 0 0
STZ200710C00105000 105.00 0.00 78.50 83.20 unch unch 0 0
STZ200710C00110000 110.00 0.00 73.50 78.20 unch unch 0 0
STZ200710C00115000 115.00 0.00 68.50 73.20 unch unch 0 0
STZ200710C00120000 120.00 0.00 63.50 68.20 unch unch 0 0
STZ200710C00125000 125.00 0.00 58.50 63.20 unch unch 0 0
STZ200710C00130000 130.00 0.00 53.50 58.20 unch unch 0 0
STZ200710C00135000 135.00 48.20 48.50 53.20 9.60 24.87% 1 1
STZ200710C00140000 140.00 0.00 43.50 48.20 unch unch 0 0
STZ200710C00145000 145.00 0.00 38.60 43.20 unch unch 0 0
STZ200710C00149000 149.00 0.00 34.50 39.40 unch unch 0 0
STZ200710C00150000 150.00 24.00 33.50 38.20 3.72 18.34% 2 2
STZ200710C00152500 152.50 30.26 31.50 35.70 30.26 unch 0 0
STZ200710C00155000 155.00 0.00 28.50 33.00 unch unch 0 0
STZ200710C00157500 157.50 0.00 26.00 30.50 unch unch 0 0
STZ200710C00160000 160.00 0.00 23.70 27.30 unch unch 0 0
STZ200710C00162500 162.50 9.66 21.40 25.00 -9.84 -50.46% 2 3
STZ200710C00165000 165.00 22.50 20.60 22.50 11.20 99.12% 24 17
STZ200710C00167500 167.50 22.00 16.40 19.70 11.80 115.69% 2 103
STZ200710C00170000 170.00 19.20 13.80 16.80 11.17 139.10% 26 30
STZ200710C00172500 172.50 14.20 11.80 14.30 -0.30 -2.07% 11 39
STZ200710C00175000 175.00 11.83 10.20 11.80 0.83 7.55% 26 87
STZ200710C00177500 177.50 9.60 8.00 9.50 -0.50 -4.95% 5 51
STZ200710C00180000 180.00 7.78 5.60 7.40 0.18 2.37% 9 61
STZ200710C00182500 182.50 5.28 3.10 5.40 -1.72 -24.57% 42 84
STZ200710C00185000 185.00 4.47 3.20 3.80 0.47 11.75% 67 72
STZ200710C00187500 187.50 2.25 1.00 2.55 -0.63 -21.88% 101 180
STZ200710C00190000 190.00 1.32 1.05 1.60 -0.58 -30.53% 242 122
STZ200710C00192500 192.50 1.05 0.75 1.05 -0.40 -27.59% 80 123
STZ200710C00195000 195.00 0.45 0.25 0.70 -0.83 -64.84% 107 75
STZ200710C00197500 197.50 0.27 0.20 0.35 -0.48 -64.00% 16 59
STZ200710C00200000 200.00 0.15 0.15 0.25 -0.20 -57.14% 164 174
STZ200710C00202500 202.50 0.10 0.00 0.20 -0.15 -60.00% 4 47
STZ200710C00205000 205.00 0.15 0.00 0.35 -0.13 -46.43% 13 35
STZ200710C00207500 207.50 0.20 0.00 0.45 -0.10 -33.33% 1 23
STZ200710C00210000 210.00 0.05 0.00 0.05 -0.05 -50.00% 3 69
STZ200710C00215000 215.00 0.25 0.00 1.50 -0.15 -37.50% 1 7
STZ200710C00220000 220.00 0.25 0.00 2.15 -0.05 -16.67% 2 7
STZ200710C00225000 225.00 0.05 0.00 1.20 -0.05 -50.00% 2 16
STZ200710C00230000 230.00 0.10 0.00 1.20 0.10 unch 2 5
STZ200710C00235000 235.00 0.05 0.00 2.15 0.05 unch 9 9
STZ200710C00240000 240.00 0.00 0.00 2.15 unch unch 0 0
STZ200710C00245000 245.00 0.00 0.00 2.15 unch unch 0 0
STZ200710C00250000 250.00 0.00 0.00 1.95 unch unch 0 0
STZ200717C00055000 55.00 0.00 130.00 131.60 unch unch 0 0
STZ200717C00060000 60.00 0.00 125.00 126.60 unch unch 0 0
STZ200717C00065000 65.00 0.00 120.00 121.60 unch unch 0 0
STZ200717C00070000 70.00 0.00 115.00 116.60 unch unch 0 0
STZ200717C00075000 75.00 46.00 110.00 111.60 46.00 unch 0 0
STZ200717C00080000 80.00 81.76 105.00 106.60 81.76 unch 0 0
STZ200717C00085000 85.00 0.00 100.00 101.60 unch unch 0 0
STZ200717C00090000 90.00 92.50 95.00 96.60 25.50 38.06% 3 3
STZ200717C00095000 95.00 43.00 90.00 91.60 43.00 unch 0 1
STZ200717C00100000 100.00 88.02 85.00 86.70 20.92 31.18% 1 39
STZ200717C00105000 105.00 43.20 80.00 81.70 43.20 unch 0 2
STZ200717C00110000 110.00 40.90 75.00 76.70 40.90 unch 0 2
STZ200717C00115000 115.00 45.00 70.00 71.70 45.00 unch 0 13
STZ200717C00120000 120.00 43.00 65.00 66.80 43.00 unch 0 28
STZ200717C00125000 125.00 55.17 60.00 61.80 -0.029999999999999999 -0.050000000000000003% 1 147
STZ200717C00130000 130.00 43.80 54.90 56.80 -3.70 -7.79% 1 48
STZ200717C00135000 135.00 40.10 49.80 52.00 6.29 18.60% 1 49
STZ200717C00140000 140.00 28.85 44.70 47.20 -14.45 -33.37% 1 38
STZ200717C00145000 145.00 35.40 39.60 42.40 35.40 unch 3 44
STZ200717C00150000 150.00 39.51 34.50 37.60 0.01 0.029999999999999999% 2 589
STZ200717C00152500 152.50 0.00 32.00 35.10 unch unch 0 0
STZ200717C00155000 155.00 31.93 29.50 32.60 11.27 54.55% 1 239
STZ200717C00157500 157.50 18.83 27.00 29.10 0.91 5.08% 14 28
STZ200717C00160000 160.00 27.01 24.60 27.40 11.19 70.73% 16 305
STZ200717C00162500 162.50 14.79 23.10 25.10 14.79 unch 4 4
STZ200717C00165000 165.00 22.16 20.70 22.40 9.09 69.55% 18 252
STZ200717C00167500 167.50 21.41 17.40 20.10 10.84 102.55% 7 10
STZ200717C00170000 170.00 17.83 16.00 17.10 0.14 0.79% 2 1,028
STZ200717C00172500 172.50 16.55 13.90 14.80 8.25 99.40% 44 45
STZ200717C00175000 175.00 13.00 11.80 12.50 -0.39 -2.91% 23 1,313
STZ200717C00177500 177.50 11.29 9.70 10.50 -0.01 -0.089999999999999997% 5 40
STZ200717C00180000 180.00 8.33 7.90 8.90 -1.26 -13.14% 26 1,820
STZ200717C00182500 182.50 7.97 6.10 6.60 -0.35 -4.21% 10 63
STZ200717C00185000 185.00 5.00 4.70 5.30 -1.07 -17.63% 22 810
STZ200717C00187500 187.50 3.70 3.40 3.90 -0.80 -17.78% 43 59
STZ200717C00190000 190.00 2.70 2.40 2.85 -0.46 -14.56% 110 1,598
STZ200717C00192500 192.50 1.81 1.60 2.10 -0.44 -19.56% 45 25
STZ200717C00195000 195.00 1.25 1.05 1.65 -0.42 -25.15% 70 1,244
STZ200717C00197500 197.50 0.90 0.60 0.90 -0.40 -30.77% 10 186
STZ200717C00200000 200.00 0.54 0.45 0.65 -0.36 -40.00% 87 797
STZ200717C00202500 202.50 0.70 0.20 0.45 0.10 16.67% 5 24
STZ200717C00205000 205.00 0.31 0.20 0.35 -0.19 -38.00% 10 523
STZ200717C00207500 207.50 0.00 0.10 0.50 unch unch 0 0
STZ200717C00210000 210.00 0.15 0.10 0.20 -0.14 -48.28% 10 576
STZ200717C00215000 215.00 0.10 0.05 0.20 -0.05 -33.33% 43 1,584
STZ200717C00220000 220.00 0.18 0.00 0.30 -0.02 -10.00% 31 329
STZ200717C00225000 225.00 0.20 0.00 0.25 0.02 11.11% 2 180
STZ200717C00230000 230.00 0.05 0.00 0.20 -0.05 -50.00% 1 346
STZ200717C00235000 235.00 0.15 0.00 0.25 0.10 200.00% 23 52
STZ200717C00240000 240.00 0.04 0.00 0.25 0.04 unch 0 29
STZ200717C00245000 245.00 0.20 0.00 0.25 0.20 unch 0 33
STZ200717C00250000 250.00 0.11 0.00 0.15 0.11 unch 0 35
STZ200717C00255000 255.00 0.25 0.00 0.25 0.25 unch 0 2
STZ200717C00260000 260.00 0.49 0.00 0.25 0.49 unch 0 4
STZ200717C00265000 265.00 0.00 0.00 0.25 unch unch 0 0
STZ200717C00270000 270.00 0.05 0.00 0.25 0.05 unch 0 20
STZ200717C00275000 275.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00085000 85.00 0.00 100.00 101.80 unch unch 0 0
STZ200724C00090000 90.00 0.00 95.00 96.80 unch unch 0 0
STZ200724C00095000 95.00 0.00 90.00 91.80 unch unch 0 0
STZ200724C00100000 100.00 0.00 85.00 86.90 unch unch 0 0
STZ200724C00105000 105.00 0.00 80.00 81.90 unch unch 0 0
STZ200724C00110000 110.00 0.00 74.90 76.90 unch unch 0 0
STZ200724C00115000 115.00 0.00 69.90 72.00 unch unch 0 0
STZ200724C00120000 120.00 0.00 64.80 67.10 unch unch 0 0
STZ200724C00125000 125.00 0.00 59.80 63.40 unch unch 0 0
STZ200724C00130000 130.00 44.15 54.70 57.20 44.15 unch 0 1
STZ200724C00135000 135.00 0.00 49.60 52.30 unch unch 0 0
STZ200724C00140000 140.00 0.00 44.50 47.60 unch unch 0 0
STZ200724C00145000 145.00 0.00 39.50 42.70 unch unch 0 0
STZ200724C00149000 149.00 0.00 35.50 38.80 unch unch 0 0
STZ200724C00150000 150.00 0.00 34.50 37.90 unch unch 0 0
STZ200724C00152500 152.50 0.00 32.00 35.50 unch unch 0 0
STZ200724C00155000 155.00 25.30 29.50 33.20 25.30 unch 6 6
STZ200724C00157500 157.50 0.00 27.10 30.70 unch unch 0 0
STZ200724C00160000 160.00 0.00 24.70 27.30 unch unch 0 0
STZ200724C00162500 162.50 0.00 22.30 25.60 unch unch 0 0
STZ200724C00165000 165.00 11.60 20.00 22.90 11.60 unch 2 2
STZ200724C00167500 167.50 9.30 17.70 19.80 0.50 5.68% 2 3
STZ200724C00170000 170.00 18.40 16.50 17.90 9.10 97.85% 6 21
STZ200724C00172500 172.50 15.50 14.40 15.50 6.02 63.50% 8 8
STZ200724C00175000 175.00 7.90 12.20 13.30 0.17 2.20% 27 21
STZ200724C00177500 177.50 6.83 10.60 11.40 2.27 49.78% 5 7
STZ200724C00180000 180.00 11.70 8.80 9.60 2.30 24.47% 1 19
STZ200724C00182500 182.50 8.50 7.20 8.30 -0.33 -3.74% 1 32
STZ200724C00185000 185.00 6.75 5.70 6.40 -0.45 -6.25% 20 166
STZ200724C00187500 187.50 5.39 4.40 5.10 2.42 81.48% 11 16
STZ200724C00190000 190.00 3.65 3.30 4.00 -1.85 -33.64% 19 262
STZ200724C00192500 192.50 3.10 2.45 3.50 -1.85 -37.37% 6 27
STZ200724C00195000 195.00 3.60 1.25 2.25 0.90 33.33% 5 128
STZ200724C00197500 197.50 1.65 0.55 1.80 -0.95 -36.54% 2 8
STZ200724C00200000 200.00 1.00 0.00 1.10 -0.72 -41.86% 15 31
STZ200724C00202500 202.50 1.60 0.20 1.00 1.05 190.91% 1 13
STZ200724C00205000 205.00 0.59 0.40 1.20 -0.16 -21.33% 8 18
STZ200724C00207500 207.50 0.00 0.25 0.45 unch unch 0 0
STZ200724C00210000 210.00 0.30 0.20 0.90 -0.15 -33.33% 2 12
STZ200724C00215000 215.00 0.00 0.00 0.60 unch unch 0 0
STZ200724C00220000 220.00 0.25 0.00 0.45 0.25 unch 2 0
STZ200724C00225000 225.00 0.00 0.00 0.30 unch unch 0 0
STZ200724C00230000 230.00 0.35 0.00 0.30 0.35 unch 2 2
STZ200724C00235000 235.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00240000 240.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00245000 245.00 0.00 0.00 0.25 unch unch 0 0
STZ200724C00250000 250.00 0.10 0.00 0.25 0.10 unch 4 4
STZ200731C00085000 85.00 0.00 99.90 101.90 unch unch 0 0
STZ200731C00090000 90.00 0.00 93.50 96.90 unch unch 0 0
STZ200731C00095000 95.00 0.00 89.90 92.00 unch unch 0 0
STZ200731C00100000 100.00 81.16 84.90 87.00 81.16 unch 1 1
STZ200731C00105000 105.00 0.00 79.90 82.00 unch unch 0 0
STZ200731C00110000 110.00 69.75 74.80 78.40 69.75 unch 1 1
STZ200731C00115000 115.00 0.00 69.70 72.20 unch unch 0 0
STZ200731C00120000 120.00 0.00 64.70 67.20 unch unch 0 0
STZ200731C00125000 125.00 0.00 59.60 62.30 unch unch 0 0
STZ200731C00130000 130.00 0.00 54.50 57.50 unch unch 0 0
STZ200731C00135000 135.00 0.00 49.40 52.70 unch unch 0 0
STZ200731C00140000 140.00 0.00 44.40 47.90 unch unch 0 0
STZ200731C00145000 145.00 0.00 39.40 43.20 unch unch 0 0
STZ200731C00149000 149.00 0.00 35.50 39.30 unch unch 0 0
STZ200731C00150000 150.00 26.80 34.50 38.40 26.80 unch 1 1
STZ200731C00152500 152.50 0.00 32.00 36.00 unch unch 0 0
STZ200731C00155000 155.00 0.00 29.60 33.60 unch unch 0 0
STZ200731C00157500 157.50 0.00 27.20 31.30 unch unch 0 0
STZ200731C00160000 160.00 0.00 24.80 29.00 unch unch 0 0
STZ200731C00162500 162.50 0.00 22.60 26.30 unch unch 0 0
STZ200731C00165000 165.00 25.00 20.90 22.70 10.50 72.41% 1 10
STZ200731C00167500 167.50 20.55 18.80 20.60 10.25 99.51% 1 1
STZ200731C00170000 170.00 18.70 16.00 18.60 8.90 90.82% 1 12
STZ200731C00172500 172.50 18.55 13.90 16.50 8.45 83.66% 3 13
STZ200731C00175000 175.00 13.20 13.20 14.30 4.70 55.29% 2 7
STZ200731C00177500 177.50 15.00 11.30 12.60 8.57 133.28% 1 17
STZ200731C00180000 180.00 13.50 9.60 10.50 7.30 117.74% 9 377
STZ200731C00182500 182.50 11.60 7.90 8.90 6.40 123.08% 1 10
STZ200731C00185000 185.00 9.00 6.50 7.80 0.70 8.43% 1 8
STZ200731C00187500 187.50 6.23 5.20 6.10 -0.47 -7.01% 4 9
STZ200731C00190000 190.00 4.90 4.10 5.00 -0.60 -10.91% 30 38
STZ200731C00192500 192.50 3.92 3.00 4.20 1.37 53.73% 25 15
STZ200731C00195000 195.00 2.25 2.25 3.10 -1.35 -37.50% 5 15
STZ200731C00197500 197.50 3.60 1.00 2.55 0.70 24.14% 5 13
STZ200731C00200000 200.00 2.70 0.15 2.10 0.64 31.07% 3 9
STZ200731C00202500 202.50 1.30 0.70 1.30 -0.70 -35.00% 20 9
STZ200731C00205000 205.00 1.37 0.15 1.10 0.67 95.71% 3 16
STZ200731C00207500 207.50 0.55 0.15 1.20 -0.15 -21.43% 22 4
STZ200731C00210000 210.00 0.47 0.35 0.65 -1.28 -73.14% 1 2
STZ200731C00215000 215.00 0.55 0.05 0.90 0.55 unch 5 5
STZ200731C00220000 220.00 0.60 0.00 0.65 0.60 unch 1 1
STZ200731C00225000 225.00 0.00 0.00 0.50 unch unch 0 0
STZ200731C00230000 230.00 0.00 0.00 0.40 unch unch 0 0
STZ200731C00235000 235.00 0.00 0.00 0.30 unch unch 0 0
STZ200731C00240000 240.00 0.00 0.00 0.30 unch unch 0 0
STZ200731C00245000 245.00 0.00 0.00 0.25 unch unch 0 0
Show more