Investor Alert

New York Markets Close in:

Constellation Brands Inc. Cl A

NYS: STZ

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 13, 2020, 11:29 a.m.

STZ
/zigman2/quotes/207737284/composite

$

176.49

Change

+0.99 +0.56%

Volume

Volume 188,020

Real time quotes

/zigman2/quotes/207737284/composite

Previous close

$ 175.50

$ 176.49

Change

+0.99 +0.56%

Day low

Day high

$174.12

$177.14

Open

52 week low

52 week high

$104.28

$212.00

Open

OPTION CHAIN FOR CONSTELLATION BRANDS INC. CL A

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 86.10 87.30 90.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 80.70 83.10 95.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 76.00 78.20 100.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 69.90 72.10 105.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 65.90 67.50 110.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 60.80 62.70 115.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 54.70 57.50 120.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 51.20 53.00 125.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 45.70 48.30 130.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 41.10 42.70 135.00 quote 0.00 0.00 0.00 0.00 0.10
quote 43.10 0.00 0.00 35.20 38.30 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 29.70 32.70 145.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 25.20 27.30 150.00 quote 0.15 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 20.40 23.30 155.00 quote 0.30 0.00 0.00 0.00 0.10 114.00
quote 13.60 0.00 0.00 17.80 19.70 157.50 quote 0.26 0.00 0.00 0.00 0.35 51.00
quote 0.00 0.00 0.00 16.10 17.20 160.00 quote 0.04 -0.01 4.00 0.00 0.10 137.00
quote 0.00 0.00 0.00 13.90 14.90 162.50 quote 0.04 0.00 0.00 0.00 0.15 108.00
quote 6.90 0.00 0.00 11.40 11.90 1.00 165.00 quote 0.10 0.00 0.00 0.05 0.10 422.00
quote 7.90 0.00 0.00 8.80 9.40 18.00 167.50 quote 0.14 0.00 0.00 0.05 0.15 408.00
quote 5.00 -0.80 1.00 6.50 6.90 93.00 170.00 quote 0.14 -0.05 11.00 0.05 0.15 292.00
quote 4.10 0.30 9.00 4.10 4.50 164.00 172.50 quote 0.45 0.00 0.00 0.15 0.25 373.00
quote 2.00 -0.02 23.00 2.10 2.40 508.00 175.00 quote 0.70 -0.60 11.00 0.50 0.75 61.00
176.49 Current price as of 8/13/2020 11:29:41 AM
quote 0.56 -0.15 52.00 0.70 0.90 153.00 177.50 quote 6.22 0.00 0.00 1.55 1.80 49.00
quote 0.20 -0.05 13.00 0.10 0.20 118.00 180.00 quote 10.02 0.00 0.00 3.10 4.10 19.00
quote 0.15 0.00 0.00 0.00 0.05 72.00 182.50 quote 4.90 0.00 0.00 5.60 6.80 5.00
quote 0.07 0.00 0.00 0.00 0.05 37.00 185.00 quote 7.73 0.00 0.00 8.10 9.10 11.00
quote 0.28 0.00 0.00 0.00 0.10 163.00 187.50 quote 16.48 0.00 0.00 9.60 11.60 8.00
quote 0.15 0.00 0.00 0.00 0.10 39.00 190.00 quote 0.00 0.00 0.00 13.10 14.30
quote 0.75 0.00 0.00 0.00 0.10 5.00 192.50 quote 0.00 0.00 0.00 15.30 16.50
quote 0.01 0.00 0.00 0.00 0.05 23.00 195.00 quote 22.00 0.00 0.00 18.10 19.00 2.00
quote 0.18 0.00 0.00 0.00 0.10 9.00 197.50 quote 0.00 0.00 0.00 19.90 22.90
quote 0.16 0.00 0.00 0.00 0.10 9.00 200.00 quote 0.00 0.00 0.00 22.40 24.00
quote 0.35 0.00 0.00 0.00 0.10 7.00 202.50 quote 0.00 0.00 0.00 25.30 27.10
quote 0.13 0.00 0.00 0.00 0.10 4.00 205.00 quote 0.00 0.00 0.00 27.00 29.30
quote 0.57 0.00 0.00 0.00 0.10 2.00 207.50 quote 0.00 0.00 0.00 30.40 32.00
quote 0.85 0.00 0.00 0.00 0.10 11.00 210.00 quote 0.00 0.00 0.00 32.10 35.30
quote 0.35 0.00 0.00 0.00 0.10 2.00 215.00 quote 0.00 0.00 0.00 36.80 39.70
quote 0.00 0.00 0.00 0.00 0.10 220.00 quote 0.00 0.00 0.00 41.60 44.50
quote 0.00 0.00 0.00 0.00 0.10 225.00 quote 0.00 0.00 0.00 48.10 49.70
quote 0.00 0.00 0.00 0.00 0.10 230.00 quote 0.00 0.00 0.00 52.20 54.90
quote 0.00 0.00 0.00 0.00 0.10 235.00 quote 0.00 0.00 0.00 57.60 60.40
quote 0.00 0.00 0.00 0.00 0.85 240.00 quote 0.00 0.00 0.00 62.90 64.40
quote 0.00 0.00 0.00 0.00 0.10 245.00 quote 0.00 0.00 0.00 67.00 69.20
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 86.20 86.90 90.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 81.10 82.10 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 72.00 0.00 0.00 76.30 77.00 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.15 143.00
quote 0.00 0.00 0.00 71.10 72.10 105.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 66.10 67.00 110.00 quote 0.14 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 61.20 62.10 115.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 56.20 56.90 120.00 quote 0.05 0.00 0.00 0.00 0.10 8.00
quote 47.00 0.00 0.00 51.30 52.20 1.00 125.00 quote 1.60 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 46.20 47.00 130.00 quote 0.15 0.00 0.00 0.00 0.15 12.00
quote 0.00 0.00 0.00 41.20 42.00 135.00 quote 0.67 0.00 0.00 0.00 0.15 12.00
quote 32.10 0.00 0.00 36.20 37.10 1.00 140.00 quote 0.10 0.00 0.00 0.00 0.15 52.00
quote 0.00 0.00 0.00 31.00 32.10 145.00 quote 0.05 0.00 0.00 0.00 0.15 398.00
quote 25.50 0.00 0.00 26.10 27.40 30.00 150.00 quote 0.05 0.00 4.00 0.05 0.20 139.00
quote 0.00 0.00 0.00 23.60 24.90 152.50 quote 0.00 0.00 0.00 0.00 0.20
quote 17.50 0.00 0.00 21.30 22.00 10.00 155.00 quote 0.10 -0.03 40.00 0.00 0.15 346.00
quote 0.00 0.00 0.00 18.80 19.50 157.50 quote 0.19 0.00 0.00 0.05 0.25 44.00
quote 13.78 0.00 0.00 16.50 17.60 16.00 160.00 quote 0.25 0.00 0.00 0.10 0.30 842.00
quote 13.40 0.00 0.00 14.10 14.60 10.00 162.50 quote 0.32 0.00 0.00 0.15 0.30 46.00
quote 7.75 0.00 0.00 11.50 12.20 49.00 165.00 quote 0.36 -0.09 3.00 0.25 0.40 648.00
quote 8.55 0.00 0.00 9.40 9.80 72.00 167.50 quote 0.55 -0.28 3.00 0.40 0.55 586.00
quote 7.50 2.28 25.00 7.20 7.60 339.00 170.00 quote 0.77 -0.33 17.00 0.75 0.85 552.00
quote 5.60 0.60 16.00 5.20 5.70 99.00 172.50 quote 2.11 0.11 3.00 1.20 1.45 143.00
quote 3.85 0.30 27.00 3.60 3.90 398.00 175.00 quote 2.12 -0.53 7.00 1.95 2.25 764.00
176.49 Current price as of 8/13/2020 11:29:41 AM
quote 2.35 0.05 34.00 2.20 2.50 279.00 177.50 quote 3.59 0.00 0.00 3.00 3.40 57.00
quote 1.20 -0.10 36.00 1.20 1.40 774.00 180.00 quote 5.00 -0.37 1.00 4.50 4.90 209.00
quote 0.75 0.00 0.00 0.60 0.75 65.00 182.50 quote 6.10 0.00 0.00 6.30 6.80 29.00
quote 0.36 -0.07 8.00 0.25 0.40 779.00 185.00 quote 9.50 0.00 0.00 8.50 8.90 109.00
quote 0.17 0.00 0.00 0.10 0.20 60.00 187.50 quote 14.80 0.00 0.00 10.70 11.30 10.00
quote 0.07 0.00 0.00 0.00 0.15 469.00 190.00 quote 18.49 0.00 0.00 13.00 13.70 265.00
quote 0.24 0.00 0.00 0.00 0.15 23.00 192.50 quote 14.20 0.00 0.00 15.50 16.20 3.00
quote 0.05 -0.06 1.00 0.00 0.10 460.00 195.00 quote 0.00 0.00 0.00 18.00 18.80
quote 0.05 0.00 0.00 0.00 0.05 667.00 197.50 quote 0.00 0.00 0.00 20.50 21.30
quote 0.02 0.00 0.00 0.00 0.05 875.00 200.00 quote 25.40 3.00 20.00 23.00 23.80 32.00
quote 0.06 0.00 0.00 0.00 0.25 18.00 202.50 quote 0.00 0.00 0.00 25.40 26.30
quote 0.13 0.00 0.00 0.00 0.10 186.00 205.00 quote 33.30 0.00 0.00 28.10 28.80 14.00
quote 0.08 0.00 0.00 0.00 0.10 126.00 210.00 quote 23.13 0.00 0.00 33.10 33.90
quote 0.05 0.00 0.00 0.00 0.10 87.00 215.00 quote 0.00 0.00 0.00 38.10 38.80
quote 0.10 0.00 0.00 0.00 0.10 20.00 220.00 quote 32.80 0.00 0.00 43.00 43.90 1.00
quote 0.25 0.00 0.00 0.00 0.10 2.00 225.00 quote 0.00 0.00 0.00 48.10 48.70
quote 0.00 0.00 0.00 0.00 0.10 230.00 quote 0.00 0.00 0.00 52.90 53.90
quote 0.00 0.00 0.00 0.00 0.10 235.00 quote 0.00 0.00 0.00 57.90 58.90
quote 0.00 0.00 0.00 0.00 0.10 240.00 quote 0.00 0.00 0.00 63.10 63.80
quote 0.00 0.00 0.00 0.00 0.20 245.00 quote 0.00 0.00 0.00 67.90 68.80
quote 0.00 0.00 0.00 0.00 0.10 250.00 quote 0.00 0.00 0.00 73.10 73.80
quote 0.15 0.00 0.00 0.00 0.10 7.00 255.00 quote 0.00 0.00 0.00 78.00 78.80
quote 0.00 0.00 0.00 0.00 0.10 260.00 quote 0.00 0.00 0.00 82.90 83.90
quote 0.00 0.00 0.00 0.00 0.20 265.00 quote 0.00 0.00 0.00 88.10 88.90
quote 0.00 0.00 0.00 0.00 0.20 270.00 quote 0.00 0.00 0.00 92.90 93.90
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 86.10 87.10 90.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 81.10 82.10 95.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 76.10 77.00 100.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 71.10 72.10 105.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 66.10 67.10 110.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 61.10 62.10 115.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 56.20 57.10 120.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 51.10 52.20 125.00 quote 0.01 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 46.00 47.10 130.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 41.20 42.00 135.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 36.40 37.10 140.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 31.40 32.50 145.00 quote 1.25 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 27.40 28.10 149.00 quote 0.00 0.00 0.00 0.00 0.55
quote 26.00 0.00 0.00 26.20 27.40 2.00 150.00 quote 0.62 0.00 0.00 0.00 0.55 48.00
quote 0.00 0.00 0.00 23.80 24.60 152.50 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 21.30 22.50 155.00 quote 0.50 0.00 0.00 0.20 0.35 71.00
quote 0.00 0.00 0.00 19.10 19.90 157.50 quote 1.05 0.00 0.00 0.20 0.65 10.00
quote 14.16 0.00 0.00 16.70 17.30 9.00 160.00 quote 0.50 0.00 0.00 0.30 0.45 70.00
quote 0.00 0.00 0.00 14.20 15.10 162.50 quote 0.80 0.00 0.00 0.45 0.65 25.00
quote 8.40 0.00 0.00 12.20 12.70 5.00 165.00 quote 1.20 0.25 10.00 0.75 0.90 154.00
quote 17.38 0.00 0.00 10.10 10.50 3.00 167.50 quote 1.50 0.00 0.00 1.10 1.25 20.00
quote 7.00 0.00 0.00 8.10 8.50 15.00 170.00 quote 2.15 0.00 0.00 1.55 1.75 20.00
quote 6.00 0.00 0.00 6.30 6.70 37.00 172.50 quote 2.25 -0.50 11.00 2.20 2.45 30.00
quote 4.60 0.16 5.00 4.60 5.00 48.00 175.00 quote 3.70 0.00 0.00 3.00 3.30 23.00
176.49 Current price as of 8/13/2020 11:29:41 AM
quote 3.60 0.30 9.00 3.30 3.60 66.00 177.50 quote 6.60 0.00 0.00 4.10 4.50 8.00
quote 2.50 0.20 11.00 2.20 2.40 40.00 180.00 quote 6.70 0.00 0.00 5.50 5.80 6.00
quote 1.35 0.00 0.00 1.35 1.55 31.00 182.50 quote 12.60 0.00 0.00 7.10 7.60 7.00
quote 0.90 -0.02 5.00 0.55 0.95 17.00 185.00 quote 8.60 0.00 0.00 9.00 9.70 7.00
quote 0.47 0.00 0.00 0.40 0.55 114.00 187.50 quote 11.00 0.00 0.00 11.10 11.60 3.00
quote 0.25 0.00 10.00 0.20 0.35 202.00 190.00 quote 0.00 0.00 0.00 13.20 14.30
quote 0.25 0.00 0.00 0.05 0.25 38.00 192.50 quote 0.00 0.00 0.00 15.60 16.40
quote 0.50 0.00 0.00 0.05 0.40 19.00 195.00 quote 17.20 0.00 0.00 18.10 19.00 4.00
quote 1.35 0.00 0.00 0.00 0.35 9.00 197.50 quote 0.00 0.00 0.00 20.40 21.30
quote 0.05 0.00 0.00 0.00 0.10 50.00 200.00 quote 0.00 0.00 0.00 22.90 23.80
quote 0.50 0.00 0.00 0.00 0.25 31.00 202.50 quote 0.00 0.00 0.00 25.40 26.30
quote 1.16 0.00 0.00 0.00 0.25 7.00 205.00 quote 0.00 0.00 0.00 27.90 28.80
quote 0.60 0.00 0.00 0.00 0.25 7.00 207.50 quote 0.00 0.00 0.00 30.40 31.30
quote 0.30 0.00 0.00 0.00 0.25 10.00 210.00 quote 0.00 0.00 0.00 32.90 33.90
quote 0.45 0.00 0.00 0.00 0.25 6.00 215.00 quote 0.00 0.00 0.00 38.00 38.70
quote 0.00 0.00 0.00 0.00 0.25 220.00 quote 0.00 0.00 0.00 42.90 43.80
quote 0.00 0.00 0.00 0.00 0.25 225.00 quote 0.00 0.00 0.00 48.00 48.70
quote 0.00 0.00 0.00 0.00 0.25 230.00 quote 0.00 0.00 0.00 52.90 53.80
quote 0.00 0.00 0.00 0.00 0.25 235.00 quote 0.00 0.00 0.00 58.00 58.80

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.