$87.16 +0.81 (0.94%) Constellation Brands Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 87.16
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.81 (0.94%)
Prev Close: 86.35
Open: 86.46
Bid: 86.80
Ask: 87.15
Options:

Call Options: STZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STZ1418J45 41.70 2.60 40.00 325.0 42.90 224.0 2.0 2
47.50 STZ1418J47.5 36.70 0.00 37.40 355.0 40.40 201.0 0.0 0
50.00 STZ1418J50 34.70 0.00 34.90 333.0 38.00 213.0 0.0 0
55.00 STZ1418J55 29.80 0.00 29.90 381.0 33.00 262.0 0.0 0
60.00 STZ1418J60 26.82 1.92 25.20 669.0 27.50 430.0 12.0 10
65.00 STZ1418J65 18.00 -2.00 20.20 389.0 22.50 129.0 1.0 1
67.50 STZ1418J67.5 11.20 0.00 11.20 44.0 15.10 33.0 0.0 0
70.00 STZ1418J70 15.90 0.00 15.20 679.0 17.50 408.0 1.0 6
72.50 STZ1418J72.5 14.80 2.20 12.80 609.0 15.10 392.0 1.0 32
75.00 STZ1418J75 12.50 2.10 10.40 691.0 12.60 438.0 5.0 61
77.50 STZ1418J77.5 12.80 4.70 8.00 677.0 10.20 464.0 1.0 149
80.00 STZ1418J80 7.80 1.60 5.90 831.0 7.80 525.0 1.0 125
82.50 STZ1418J82.5 4.40 0.00 5.10 274.0 5.60 639.0 4.0 139
85.00 STZ1418J85 3.45 0.48 3.30 307.0 3.60 52.0 49.0 1,222
87.50 STZ1418J87.5 2.20 0.59 1.75 26.0 2.10 5.0 386.0 2,496
90.00 STZ1418J90 1.05 0.20 1.00 129.0 1.10 32.0 169.0 1,030
92.50 STZ1418J92.5 0.50 0.15 0.40 605.0 0.55 41.0 61.0 1,036
95.00 STZ1418J95 0.20 0.05 0.15 326.0 0.25 138.0 31.0 4,556
97.50 STZ1418J97.5 0.10 -0.05 0.05 336.0 0.15 317.0 3.0 88
100.00 STZ1418J100 0.10 -0.05 0.05 310.0 0.15 400.0 10.0 177
105.00 STZ1418J105 1.01 0.91 0.05 11.0 0.10 316.0 3.0 15
110.00 STZ1418J110 0.20 0.05 0.05 11.0 0.15 462.0 10.0 19
115.00 STZ1418J115 0.15 0.00 0.05 319.0 0.15 455.0 0.0 0
120.00 STZ1418J120 0.15 0.00 0.05 11.0 0.15 311.0 0.0 0

Put Options: STZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 STZ1418V45 0.15 0.00 0.05 11.0 0.15 468.0 0.0 0
47.50 STZ1418V47.5 0.15 0.00 0.00 0.0 0.15 367.0 0.0 0
50.00 STZ1418V50 0.09 -0.06 0.05 23.0 0.15 453.0 10.0 11
55.00 STZ1418V55 0.34 0.19 0.05 10.0 0.15 358.0 1.0 63
60.00 STZ1418V60 0.14 -0.01 0.05 1.0 0.15 491.0 25.0 31
65.00 STZ1418V65 0.10 -0.10 0.10 28.0 0.15 450.0 30.0 46
67.50 STZ1418V67.5 3.60 0.00 0.00 0.0 3.60 34.0 0.0 0
70.00 STZ1418V70 0.15 0.10 0.05 8.0 0.20 737.0 5.0 152
72.50 STZ1418V72.5 0.12 0.07 0.05 184.0 0.15 225.0 26.0 159
75.00 STZ1418V75 0.18 0.00 0.05 81.0 0.15 5.0 2.0 498
77.50 STZ1418V77.5 0.25 0.05 0.20 3.0 0.30 25.0 10.0 279
80.00 STZ1418V80 0.43 -0.05 0.35 201.0 0.50 410.0 29.0 1,211
82.50 STZ1418V82.5 0.75 -0.15 0.65 229.0 0.75 34.0 49.0 704
85.00 STZ1418V85 1.25 -0.32 1.20 516.0 1.50 693.0 53.0 638
87.50 STZ1418V87.5 2.55 -0.14 2.30 135.0 2.45 137.0 78.0 1,550
90.00 STZ1418V90 3.60 -0.60 3.70 444.0 5.30 929.0 27.0 145
92.50 STZ1418V92.5 6.50 0.00 5.60 490.0 7.50 755.0 1.0 58
95.00 STZ1418V95 7.50 -1.00 7.70 405.0 9.90 625.0 4.0 8
97.50 STZ1418V97.5 10.60 -0.30 10.10 381.0 12.50 585.0 3.0 4
100.00 STZ1418V100 14.40 1.00 12.50 393.0 14.80 595.0 1.0 3
105.00 STZ1418V105 18.40 0.00 17.40 210.0 19.80 403.0 0.0 0
110.00 STZ1418V110 23.20 0.00 22.10 247.0 25.20 447.0 0.0 0
115.00 STZ1418V115 27.40 0.00 27.10 147.0 30.10 303.0 0.0 0
120.00 STZ1418V120 32.50 0.00 32.30 387.0 34.90 540.0 0.0 0