Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-21)Premium Content

Constellation Brands Inc (STZ)
As of Apr 27 2017 2:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 170519C00115000 C 05/19/17 115.0 55.00 57.70
STZ 170519C00120000 C 05/19/17 120.0 48.90 53.40
STZ 170519C00125000 C 05/19/17 125.0 43.90 48.50
STZ 170519C00130000 C 05/19/17 130.0 38.90 43.50
STZ 170519C00135000 C 05/19/17 135.0 34.20 38.20
STZ 170519C00140000 C 05/19/17 140.0 29.90 32.40
STZ 170519C00145000 C 05/19/17 145.0 25.20 27.40
STZ 170519C00150000 C 05/19/17 150.0 20.50 22.00
STZ 170519C00155000 C 05/19/17 155.0 15.50 17.30
STZ 170519C00160000 C 05/19/17 160.0 10.70 12.00
STZ 170519C00165000 C 05/19/17 165.0 6.60 7.10
STZ 170519C00170000 C 05/19/17 170.0 3.20 3.50
STZ 170519C00175000 C 05/19/17 175.0 1.30 1.45
STZ 170519C00180000 C 05/19/17 180.0 0.40 0.60
STZ 170519C00185000 C 05/19/17 185.0 0.10 0.30
STZ 170519C00190000 C 05/19/17 190.0 0.05 0.15
STZ 170519C00195000 C 05/19/17 195.0 0.00 0.05
STZ 170519C00200000 C 05/19/17 200.0 0.00 0.30
STZ 170519C00210000 C 05/19/17 210.0 0.00 0.10
STZ 170519P00115000 P 05/19/17 115.0 0.00 0.20
STZ 170519P00120000 P 05/19/17 120.0 0.00 0.20
STZ 170519P00125000 P 05/19/17 125.0 0.00 0.30
STZ 170519P00130000 P 05/19/17 130.0 0.00 0.15
STZ 170519P00135000 P 05/19/17 135.0 0.00 0.20
STZ 170519P00140000 P 05/19/17 140.0 0.00 0.15
STZ 170519P00145000 P 05/19/17 145.0 0.00 0.15
STZ 170519P00150000 P 05/19/17 150.0 0.05 0.20
STZ 170519P00155000 P 05/19/17 155.0 0.10 0.30
STZ 170519P00160000 P 05/19/17 160.0 0.40 0.55
STZ 170519P00165000 P 05/19/17 165.0 1.10 1.30
STZ 170519P00170000 P 05/19/17 170.0 2.65 3.00
STZ 170519P00175000 P 05/19/17 175.0 5.60 6.10
STZ 170519P00180000 P 05/19/17 180.0 9.70 10.30
STZ 170519P00185000 P 05/19/17 185.0 13.60 15.20
STZ 170519P00190000 P 05/19/17 190.0 18.30 20.20
STZ 170519P00195000 P 05/19/17 195.0 23.40 25.10
STZ 170519P00200000 P 05/19/17 200.0 28.00 30.70
STZ 170519P00210000 P 05/19/17 210.0 38.30 40.70
STZ 170616C00125000 C 06/16/17 125.0 44.90 47.80
STZ 170616C00130000 C 06/16/17 130.0 38.80 43.50
STZ 170616C00135000 C 06/16/17 135.0 33.80 38.50
STZ 170616C00140000 C 06/16/17 140.0 30.20 32.20
STZ 170616C00145000 C 06/16/17 145.0 25.10 27.60
STZ 170616C00150000 C 06/16/17 150.0 20.30 22.50
STZ 170616C00155000 C 06/16/17 155.0 15.80 17.90
STZ 170616C00160000 C 06/16/17 160.0 11.60 12.30
STZ 170616C00165000 C 06/16/17 165.0 7.80 8.50
STZ 170616C00170000 C 06/16/17 170.0 4.90 5.20
STZ 170616C00175000 C 06/16/17 175.0 2.70 3.10
STZ 170616C00180000 C 06/16/17 180.0 1.35 1.60
STZ 170616C00185000 C 06/16/17 185.0 0.65 0.90
STZ 170616C00190000 C 06/16/17 190.0 0.25 0.50
STZ 170616C00195000 C 06/16/17 195.0 0.10 0.25
STZ 170616C00200000 C 06/16/17 200.0 0.00 0.25
STZ 170616C00210000 C 06/16/17 210.0 0.00 0.35
STZ 170616C00220000 C 06/16/17 220.0 0.00 0.35
STZ 170616C00230000 C 06/16/17 230.0 0.00 0.15
STZ 170616P00125000 P 06/16/17 125.0 0.00 0.30
STZ 170616P00130000 P 06/16/17 130.0 0.00 0.45
STZ 170616P00135000 P 06/16/17 135.0 0.00 0.40
STZ 170616P00140000 P 06/16/17 140.0 0.00 0.25
STZ 170616P00145000 P 06/16/17 145.0 0.10 0.35
STZ 170616P00150000 P 06/16/17 150.0 0.25 0.50
STZ 170616P00155000 P 06/16/17 155.0 0.55 0.80
STZ 170616P00160000 P 06/16/17 160.0 1.15 1.45
STZ 170616P00165000 P 06/16/17 165.0 2.25 2.55
STZ 170616P00170000 P 06/16/17 170.0 4.10 4.60
STZ 170616P00175000 P 06/16/17 175.0 6.90 7.20
STZ 170616P00180000 P 06/16/17 180.0 10.50 11.00
STZ 170616P00185000 P 06/16/17 185.0 14.60 15.40
STZ 170616P00190000 P 06/16/17 190.0 18.50 20.30
STZ 170616P00195000 P 06/16/17 195.0 23.30 25.30
STZ 170616P00200000 P 06/16/17 200.0 28.30 30.20
STZ 170616P00210000 P 06/16/17 210.0 37.10 41.70
STZ 170616P00220000 P 06/16/17 220.0 47.00 51.60
STZ 170616P00230000 P 06/16/17 230.0 58.10 60.60
STZ 170721C00075000 C 07/21/17 75.0 94.90 97.50
STZ 170721C00080000 C 07/21/17 80.0 88.70 93.30
STZ 170721C00085000 C 07/21/17 85.0 83.60 88.30
STZ 170721C00090000 C 07/21/17 90.0 78.60 83.30
STZ 170721C00095000 C 07/21/17 95.0 73.60 78.30
STZ 170721C00100000 C 07/21/17 100.0 69.80 72.60
STZ 170721C00105000 C 07/21/17 105.0 63.60 68.30
STZ 170721C00110000 C 07/21/17 110.0 60.00 62.30
STZ 170721C00115000 C 07/21/17 115.0 53.70 58.40
STZ 170721C00120000 C 07/21/17 120.0 50.00 52.40
STZ 170721C00125000 C 07/21/17 125.0 44.00 48.50
STZ 170721C00130000 C 07/21/17 130.0 39.70 42.90
STZ 170721C00135000 C 07/21/17 135.0 35.00 37.70
STZ 170721C00140000 C 07/21/17 140.0 30.70 32.10
STZ 170721C00145000 C 07/21/17 145.0 26.00 28.30
STZ 170721C00150000 C 07/21/17 150.0 21.80 22.60
STZ 170721C00155000 C 07/21/17 155.0 17.40 18.20
STZ 170721C00160000 C 07/21/17 160.0 13.60 14.20
STZ 170721C00165000 C 07/21/17 165.0 10.30 10.80
STZ 170721C00170000 C 07/21/17 170.0 7.50 7.80
STZ 170721C00175000 C 07/21/17 175.0 5.10 5.40
STZ 170721C00180000 C 07/21/17 180.0 3.50 3.70
STZ 170721C00185000 C 07/21/17 185.0 2.10 2.35
STZ 170721C00190000 C 07/21/17 190.0 1.30 1.60
STZ 170721C00195000 C 07/21/17 195.0 0.75 1.05
STZ 170721C00200000 C 07/21/17 200.0 0.45 0.70
STZ 170721C00210000 C 07/21/17 210.0 0.10 0.30
STZ 170721C00220000 C 07/21/17 220.0 0.00 0.20
STZ 170721C00230000 C 07/21/17 230.0 0.00 0.15
STZ 170721P00075000 P 07/21/17 75.0 0.00 0.10
STZ 170721P00080000 P 07/21/17 80.0 0.00 0.05
STZ 170721P00085000 P 07/21/17 85.0 0.00 0.10
STZ 170721P00090000 P 07/21/17 90.0 0.00 0.10
STZ 170721P00095000 P 07/21/17 95.0 0.00 0.20
STZ 170721P00100000 P 07/21/17 100.0 0.00 0.20
STZ 170721P00105000 P 07/21/17 105.0 0.00 0.25
STZ 170721P00110000 P 07/21/17 110.0 0.00 0.40
STZ 170721P00115000 P 07/21/17 115.0 0.00 0.35
STZ 170721P00120000 P 07/21/17 120.0 0.05 0.40
STZ 170721P00125000 P 07/21/17 125.0 0.05 0.20
STZ 170721P00130000 P 07/21/17 130.0 0.15 0.30
STZ 170721P00135000 P 07/21/17 135.0 0.20 0.45
STZ 170721P00140000 P 07/21/17 140.0 0.35 0.65
STZ 170721P00145000 P 07/21/17 145.0 0.65 0.95
STZ 170721P00150000 P 07/21/17 150.0 1.10 1.25
STZ 170721P00155000 P 07/21/17 155.0 1.80 2.10
STZ 170721P00160000 P 07/21/17 160.0 2.80 3.10
STZ 170721P00165000 P 07/21/17 165.0 4.30 4.70
STZ 170721P00170000 P 07/21/17 170.0 6.40 6.80
STZ 170721P00175000 P 07/21/17 175.0 9.10 9.50
STZ 170721P00180000 P 07/21/17 180.0 12.30 12.80
STZ 170721P00185000 P 07/21/17 185.0 16.00 16.70
STZ 170721P00190000 P 07/21/17 190.0 20.20 20.80
STZ 170721P00195000 P 07/21/17 195.0 24.50 25.70
STZ 170721P00200000 P 07/21/17 200.0 28.20 30.40
STZ 170721P00210000 P 07/21/17 210.0 37.00 41.70
STZ 170721P00220000 P 07/21/17 220.0 47.10 51.50
STZ 170721P00230000 P 07/21/17 230.0 57.80 60.70
STZ 171020C00080000 C 10/20/17 80.0 89.70 92.70
STZ 171020C00085000 C 10/20/17 85.0 84.00 88.40
STZ 171020C00090000 C 10/20/17 90.0 79.00 83.40
STZ 171020C00095000 C 10/20/17 95.0 73.80 78.50
STZ 171020C00100000 C 10/20/17 100.0 69.10 73.50
STZ 171020C00105000 C 10/20/17 105.0 64.00 68.50
STZ 171020C00110000 C 10/20/17 110.0 59.30 63.50
STZ 171020C00115000 C 10/20/17 115.0 54.50 58.50
STZ 171020C00120000 C 10/20/17 120.0 49.80 53.50
STZ 171020C00125000 C 10/20/17 125.0 44.70 48.70
STZ 171020C00130000 C 10/20/17 130.0 40.40 44.40
STZ 171020C00135000 C 10/20/17 135.0 35.60 39.70
STZ 171020C00140000 C 10/20/17 140.0 32.40 33.10
STZ 171020C00145000 C 10/20/17 145.0 28.10 29.00
STZ 171020C00150000 C 10/20/17 150.0 24.10 24.80
STZ 171020C00155000 C 10/20/17 155.0 20.30 21.20
STZ 171020C00160000 C 10/20/17 160.0 16.80 17.40
STZ 171020C00165000 C 10/20/17 165.0 13.70 14.30
STZ 171020C00170000 C 10/20/17 170.0 11.00 11.60
STZ 171020C00175000 C 10/20/17 175.0 8.60 9.10
STZ 171020C00180000 C 10/20/17 180.0 6.70 7.00
STZ 171020C00185000 C 10/20/17 185.0 5.00 5.40
STZ 171020C00190000 C 10/20/17 190.0 3.70 4.30
STZ 171020C00195000 C 10/20/17 195.0 2.75 3.20
STZ 171020C00200000 C 10/20/17 200.0 2.10 2.45
STZ 171020C00210000 C 10/20/17 210.0 1.05 1.40
STZ 171020C00220000 C 10/20/17 220.0 0.40 0.85
STZ 171020C00230000 C 10/20/17 230.0 0.20 0.65
STZ 171020P00080000 P 10/20/17 80.0 0.00 0.40
STZ 171020P00085000 P 10/20/17 85.0 0.00 0.40
STZ 171020P00090000 P 10/20/17 90.0 0.00 0.45
STZ 171020P00095000 P 10/20/17 95.0 0.00 0.40
STZ 171020P00100000 P 10/20/17 100.0 0.05 0.30
STZ 171020P00105000 P 10/20/17 105.0 0.10 0.35
STZ 171020P00110000 P 10/20/17 110.0 0.15 0.50
STZ 171020P00115000 P 10/20/17 115.0 0.25 0.55
STZ 171020P00120000 P 10/20/17 120.0 0.35 0.75
STZ 171020P00125000 P 10/20/17 125.0 0.55 0.95
STZ 171020P00130000 P 10/20/17 130.0 0.85 1.15
STZ 171020P00135000 P 10/20/17 135.0 1.10 1.55
STZ 171020P00140000 P 10/20/17 140.0 1.60 2.05
STZ 171020P00145000 P 10/20/17 145.0 2.30 2.70
STZ 171020P00150000 P 10/20/17 150.0 3.30 3.70
STZ 171020P00155000 P 10/20/17 155.0 4.40 4.90
STZ 171020P00160000 P 10/20/17 160.0 5.90 6.30
STZ 171020P00165000 P 10/20/17 165.0 7.70 8.10
STZ 171020P00170000 P 10/20/17 170.0 9.90 10.40
STZ 171020P00175000 P 10/20/17 175.0 12.50 13.10
STZ 171020P00180000 P 10/20/17 180.0 15.50 16.10
STZ 171020P00185000 P 10/20/17 185.0 18.90 19.60
STZ 171020P00190000 P 10/20/17 190.0 22.40 23.30
STZ 171020P00195000 P 10/20/17 195.0 26.40 27.40
STZ 171020P00200000 P 10/20/17 200.0 30.80 31.60
STZ 171020P00210000 P 10/20/17 210.0 38.60 41.10
STZ 171020P00220000 P 10/20/17 220.0 47.50 52.00
STZ 171020P00230000 P 10/20/17 230.0 57.80 61.10
STZ 180119C00065000 C 01/19/18 65.0 104.80 107.40
STZ 180119C00070000 C 01/19/18 70.0 98.70 103.40
STZ 180119C00075000 C 01/19/18 75.0 93.80 98.40
STZ 180119C00080000 C 01/19/18 80.0 88.80 93.50
STZ 180119C00085000 C 01/19/18 85.0 83.80 88.50
STZ 180119C00090000 C 01/19/18 90.0 80.20 82.50
STZ 180119C00095000 C 01/19/18 95.0 75.10 77.70
STZ 180119C00100000 C 01/19/18 100.0 70.50 72.60
STZ 180119C00105000 C 01/19/18 105.0 65.40 67.70
STZ 180119C00110000 C 01/19/18 110.0 60.70 63.00
STZ 180119C00115000 C 01/19/18 115.0 55.80 58.20
STZ 180119C00120000 C 01/19/18 120.0 51.30 53.60
STZ 180119C00125000 C 01/19/18 125.0 46.60 48.80
STZ 180119C00130000 C 01/19/18 130.0 42.10 45.10
STZ 180119C00135000 C 01/19/18 135.0 38.20 38.90
STZ 180119C00140000 C 01/19/18 140.0 34.00 34.70
STZ 180119C00145000 C 01/19/18 145.0 29.90 30.80
STZ 180119C00150000 C 01/19/18 150.0 26.10 26.80
STZ 180119C00155000 C 01/19/18 155.0 22.60 23.30
STZ 180119C00160000 C 01/19/18 160.0 19.30 20.00
STZ 180119C00165000 C 01/19/18 165.0 16.30 16.90
STZ 180119C00170000 C 01/19/18 170.0 13.70 14.20
STZ 180119C00175000 C 01/19/18 175.0 11.30 11.80
STZ 180119C00180000 C 01/19/18 180.0 9.20 9.80
STZ 180119C00185000 C 01/19/18 185.0 7.40 7.90
STZ 180119C00190000 C 01/19/18 190.0 5.90 6.30
STZ 180119C00195000 C 01/19/18 195.0 4.60 5.10
STZ 180119C00200000 C 01/19/18 200.0 3.60 4.00
STZ 180119C00210000 C 01/19/18 210.0 2.10 2.50
STZ 180119C00220000 C 01/19/18 220.0 1.20 1.65
STZ 180119C00230000 C 01/19/18 230.0 0.65 1.15
STZ 180119C00240000 C 01/19/18 240.0 0.30 0.75
STZ 180119P00065000 P 01/19/18 65.0 0.00 0.10
STZ 180119P00070000 P 01/19/18 70.0 0.00 0.40
STZ 180119P00075000 P 01/19/18 75.0 0.00 0.50
STZ 180119P00080000 P 01/19/18 80.0 0.00 0.40
STZ 180119P00085000 P 01/19/18 85.0 0.05 0.20
STZ 180119P00090000 P 01/19/18 90.0 0.10 0.40
STZ 180119P00095000 P 01/19/18 95.0 0.15 0.50
STZ 180119P00100000 P 01/19/18 100.0 0.25 0.55
STZ 180119P00105000 P 01/19/18 105.0 0.35 0.70
STZ 180119P00110000 P 01/19/18 110.0 0.50 0.85
STZ 180119P00115000 P 01/19/18 115.0 0.70 0.95
STZ 180119P00120000 P 01/19/18 120.0 0.95 1.25
STZ 180119P00125000 P 01/19/18 125.0 1.25 1.50
STZ 180119P00130000 P 01/19/18 130.0 1.70 2.05
STZ 180119P00135000 P 01/19/18 135.0 2.30 2.75
STZ 180119P00140000 P 01/19/18 140.0 3.00 3.40
STZ 180119P00145000 P 01/19/18 145.0 4.00 4.30
STZ 180119P00150000 P 01/19/18 150.0 5.10 5.50
STZ 180119P00155000 P 01/19/18 155.0 6.40 7.10
STZ 180119P00160000 P 01/19/18 160.0 8.20 8.60
STZ 180119P00165000 P 01/19/18 165.0 10.10 10.60
STZ 180119P00170000 P 01/19/18 170.0 12.30 13.00
STZ 180119P00175000 P 01/19/18 175.0 14.90 15.60
STZ 180119P00180000 P 01/19/18 180.0 17.90 18.50
STZ 180119P00185000 P 01/19/18 185.0 21.10 21.70
STZ 180119P00190000 P 01/19/18 190.0 24.50 25.10
STZ 180119P00195000 P 01/19/18 195.0 28.10 28.80
STZ 180119P00200000 P 01/19/18 200.0 32.30 32.90
STZ 180119P00210000 P 01/19/18 210.0 40.70 41.50
STZ 180119P00220000 P 01/19/18 220.0 48.60 50.90
STZ 180119P00230000 P 01/19/18 230.0 58.30 62.10
STZ 180119P00240000 P 01/19/18 240.0 67.70 70.60
STZ 190118C00075000 C 01/18/19 75.0 94.60 98.00
STZ 190118C00080000 C 01/18/19 80.0 88.60 93.50
STZ 190118C00085000 C 01/18/19 85.0 84.10 89.00
STZ 190118C00090000 C 01/18/19 90.0 79.20 84.00
STZ 190118C00095000 C 01/18/19 95.0 74.60 79.50
STZ 190118C00100000 C 01/18/19 100.0 70.50 74.70
STZ 190118C00105000 C 01/18/19 105.0 66.80 70.20
STZ 190118C00110000 C 01/18/19 110.0 62.20 65.90
STZ 190118C00115000 C 01/18/19 115.0 57.10 61.40
STZ 190118C00120000 C 01/18/19 120.0 54.50 55.80
STZ 190118C00125000 C 01/18/19 125.0 50.50 51.50
STZ 190118C00130000 C 01/18/19 130.0 46.50 47.50
STZ 190118C00135000 C 01/18/19 135.0 42.70 43.80
STZ 190118C00140000 C 01/18/19 140.0 39.10 40.10
STZ 190118C00145000 C 01/18/19 145.0 35.60 36.70
STZ 190118C00150000 C 01/18/19 150.0 32.50 33.30
STZ 190118C00155000 C 01/18/19 155.0 29.30 30.30
STZ 190118C00160000 C 01/18/19 160.0 26.50 27.30
STZ 190118C00165000 C 01/18/19 165.0 23.70 24.70
STZ 190118C00170000 C 01/18/19 170.0 21.20 22.20
STZ 190118C00175000 C 01/18/19 175.0 18.90 19.80
STZ 190118C00180000 C 01/18/19 180.0 16.60 17.70
STZ 190118C00185000 C 01/18/19 185.0 14.70 15.80
STZ 190118C00190000 C 01/18/19 190.0 13.00 13.90
STZ 190118C00195000 C 01/18/19 195.0 11.40 12.30
STZ 190118C00200000 C 01/18/19 200.0 9.90 10.80
STZ 190118C00210000 C 01/18/19 210.0 7.40 8.40
STZ 190118C00220000 C 01/18/19 220.0 5.50 6.50
STZ 190118C00230000 C 01/18/19 230.0 4.10 4.90
STZ 190118C00240000 C 01/18/19 240.0 3.00 3.90
STZ 190118P00075000 P 01/18/19 75.0 0.40 0.90
STZ 190118P00080000 P 01/18/19 80.0 0.55 1.05
STZ 190118P00085000 P 01/18/19 85.0 0.75 1.15
STZ 190118P00090000 P 01/18/19 90.0 0.90 1.50
STZ 190118P00095000 P 01/18/19 95.0 1.15 1.55
STZ 190118P00100000 P 01/18/19 100.0 1.45 2.00
STZ 190118P00105000 P 01/18/19 105.0 1.75 2.55
STZ 190118P00110000 P 01/18/19 110.0 2.30 2.80
STZ 190118P00115000 P 01/18/19 115.0 2.75 3.60
STZ 190118P00120000 P 01/18/19 120.0 3.40 3.90
STZ 190118P00125000 P 01/18/19 125.0 4.30 5.00
STZ 190118P00130000 P 01/18/19 130.0 5.20 6.00
STZ 190118P00135000 P 01/18/19 135.0 6.40 6.90
STZ 190118P00140000 P 01/18/19 140.0 7.50 8.20
STZ 190118P00145000 P 01/18/19 145.0 9.00 9.70
STZ 190118P00150000 P 01/18/19 150.0 10.50 11.40
STZ 190118P00155000 P 01/18/19 155.0 12.30 13.20
STZ 190118P00160000 P 01/18/19 160.0 14.30 15.10
STZ 190118P00165000 P 01/18/19 165.0 16.40 17.40
STZ 190118P00170000 P 01/18/19 170.0 18.80 19.30
STZ 190118P00175000 P 01/18/19 175.0 21.50 22.40
STZ 190118P00180000 P 01/18/19 180.0 24.20 25.10
STZ 190118P00185000 P 01/18/19 185.0 27.20 28.20
STZ 190118P00190000 P 01/18/19 190.0 30.30 31.20
STZ 190118P00195000 P 01/18/19 195.0 33.70 34.70
STZ 190118P00200000 P 01/18/19 200.0 37.20 38.20
STZ 190118P00210000 P 01/18/19 210.0 44.30 45.70
STZ 190118P00220000 P 01/18/19 220.0 52.80 53.70
STZ 190118P00230000 P 01/18/19 230.0 61.00 62.20
STZ 190118P00240000 P 01/18/19 240.0 70.00 71.30

OPRA data is delayed 15 minutes.