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 (2015-07-24)Premium Content

Constellation Brands (STZ)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150918C00060000 C 09/18/15 60.0 67.80 71.10
STZ 150918C00065000 C 09/18/15 65.0 62.80 66.10
STZ 150918C00070000 C 09/18/15 70.0 57.80 61.20
STZ 150918C00075000 C 09/18/15 75.0 52.80 56.20
STZ 150918C00080000 C 09/18/15 80.0 48.00 51.20
STZ 150918C00085000 C 09/18/15 85.0 42.80 46.20
STZ 150918C00090000 C 09/18/15 90.0 37.90 41.20
STZ 150918C00095000 C 09/18/15 95.0 32.90 36.20
STZ 150918C00100000 C 09/18/15 100.0 27.90 31.20
STZ 150918C00105000 C 09/18/15 105.0 22.90 25.80
STZ 150918C00110000 C 09/18/15 110.0 17.90 20.80
STZ 150918C00115000 C 09/18/15 115.0 13.60 15.80
STZ 150918C00120000 C 09/18/15 120.0 9.00 9.80
STZ 150918C00125000 C 09/18/15 125.0 4.70 5.30
STZ 150918C00130000 C 09/18/15 130.0 1.65 2.00
STZ 150918C00135000 C 09/18/15 135.0 0.30 0.50
STZ 150918C00140000 C 09/18/15 140.0 0.00 0.20
STZ 150918C00145000 C 09/18/15 145.0 0.00 0.10
STZ 150918C00150000 C 09/18/15 150.0 0.00 0.10
STZ 150918C00155000 C 09/18/15 155.0 0.00 0.10
STZ 150918C00160000 C 09/18/15 160.0 0.00 0.10
STZ 150918C00165000 C 09/18/15 165.0 0.00 0.10
STZ 150918C00170000 C 09/18/15 170.0 0.00 0.10
STZ 150918C00175000 C 09/18/15 175.0 0.00 0.10
STZ 150918P00060000 P 09/18/15 60.0 0.00 0.10
STZ 150918P00065000 P 09/18/15 65.0 0.00 0.10
STZ 150918P00070000 P 09/18/15 70.0 0.00 0.10
STZ 150918P00075000 P 09/18/15 75.0 0.00 0.10
STZ 150918P00080000 P 09/18/15 80.0 0.00 0.10
STZ 150918P00085000 P 09/18/15 85.0 0.00 0.10
STZ 150918P00090000 P 09/18/15 90.0 0.00 0.10
STZ 150918P00095000 P 09/18/15 95.0 0.00 0.10
STZ 150918P00100000 P 09/18/15 100.0 0.00 0.10
STZ 150918P00105000 P 09/18/15 105.0 0.00 0.15
STZ 150918P00110000 P 09/18/15 110.0 0.00 0.20
STZ 150918P00115000 P 09/18/15 115.0 0.05 0.25
STZ 150918P00120000 P 09/18/15 120.0 0.25 0.45
STZ 150918P00125000 P 09/18/15 125.0 0.90 1.10
STZ 150918P00130000 P 09/18/15 130.0 2.60 3.20
STZ 150918P00135000 P 09/18/15 135.0 6.10 6.80
STZ 150918P00140000 P 09/18/15 140.0 9.60 11.70
STZ 150918P00145000 P 09/18/15 145.0 14.00 17.20
STZ 150918P00150000 P 09/18/15 150.0 18.90 22.20
STZ 150918P00155000 P 09/18/15 155.0 23.90 27.20
STZ 150918P00160000 P 09/18/15 160.0 28.90 32.20
STZ 150918P00165000 P 09/18/15 165.0 33.90 37.20
STZ 150918P00170000 P 09/18/15 170.0 38.90 42.20
STZ 150918P00175000 P 09/18/15 175.0 43.90 47.20
STZ 151016C00070000 C 10/16/15 70.0 57.90 61.10
STZ 151016C00075000 C 10/16/15 75.0 53.40 56.10
STZ 151016C00080000 C 10/16/15 80.0 48.20 51.20
STZ 151016C00085000 C 10/16/15 85.0 42.90 46.20
STZ 151016C00090000 C 10/16/15 90.0 38.00 41.20
STZ 151016C00095000 C 10/16/15 95.0 33.50 36.30
STZ 151016C00100000 C 10/16/15 100.0 28.10 31.40
STZ 151016C00105000 C 10/16/15 105.0 23.30 26.50
STZ 151016C00110000 C 10/16/15 110.0 19.00 20.00
STZ 151016C00115000 C 10/16/15 115.0 14.40 15.40
STZ 151016C00120000 C 10/16/15 120.0 10.10 11.20
STZ 151016C00125000 C 10/16/15 125.0 6.60 7.50
STZ 151016C00130000 C 10/16/15 130.0 3.80 4.00
STZ 151016C00135000 C 10/16/15 135.0 1.85 2.00
STZ 151016C00140000 C 10/16/15 140.0 0.70 0.95
STZ 151016C00145000 C 10/16/15 145.0 0.20 0.70
STZ 151016C00150000 C 10/16/15 150.0 0.05 0.40
STZ 151016C00155000 C 10/16/15 155.0 0.00 0.25
STZ 151016C00160000 C 10/16/15 160.0 0.00 0.15
STZ 151016P00070000 P 10/16/15 70.0 0.00 0.10
STZ 151016P00075000 P 10/16/15 75.0 0.00 0.10
STZ 151016P00080000 P 10/16/15 80.0 0.00 0.10
STZ 151016P00085000 P 10/16/15 85.0 0.00 0.10
STZ 151016P00090000 P 10/16/15 90.0 0.05 0.20
STZ 151016P00095000 P 10/16/15 95.0 0.05 0.35
STZ 151016P00100000 P 10/16/15 100.0 0.10 0.50
STZ 151016P00105000 P 10/16/15 105.0 0.20 0.65
STZ 151016P00110000 P 10/16/15 110.0 0.45 0.85
STZ 151016P00115000 P 10/16/15 115.0 0.75 1.25
STZ 151016P00120000 P 10/16/15 120.0 1.45 1.75
STZ 151016P00125000 P 10/16/15 125.0 2.65 3.10
STZ 151016P00130000 P 10/16/15 130.0 4.60 5.20
STZ 151016P00135000 P 10/16/15 135.0 7.60 8.40
STZ 151016P00140000 P 10/16/15 140.0 11.50 12.40
STZ 151016P00145000 P 10/16/15 145.0 15.90 16.80
STZ 151016P00150000 P 10/16/15 150.0 19.10 21.90
STZ 151016P00155000 P 10/16/15 155.0 23.90 27.20
STZ 151016P00160000 P 10/16/15 160.0 28.90 32.20
STZ 160115C00035000 C 01/15/16 35.0 92.80 96.10
STZ 160115C00040000 C 01/15/16 40.0 87.80 91.10
STZ 160115C00042500 C 01/15/16 42.5 85.30 88.60
STZ 160115C00045000 C 01/15/16 45.0 82.80 86.20
STZ 160115C00047500 C 01/15/16 47.5 80.30 83.60
STZ 160115C00050000 C 01/15/16 50.0 77.80 81.20
STZ 160115C00052500 C 01/15/16 52.5 75.40 78.60
STZ 160115C00055000 C 01/15/16 55.0 72.90 76.20
STZ 160115C00057500 C 01/15/16 57.5 70.50 73.60
STZ 160115C00060000 C 01/15/16 60.0 68.30 71.20
STZ 160115C00062500 C 01/15/16 62.5 65.40 68.70
STZ 160115C00065000 C 01/15/16 65.0 62.90 66.20
STZ 160115C00067500 C 01/15/16 67.5 60.40 63.80
STZ 160115C00070000 C 01/15/16 70.0 58.10 61.20
STZ 160115C00072500 C 01/15/16 72.5 55.50 58.80
STZ 160115C00075000 C 01/15/16 75.0 53.50 56.30
STZ 160115C00077500 C 01/15/16 77.5 51.00 53.80
STZ 160115C00080000 C 01/15/16 80.0 48.10 51.40
STZ 160115C00082500 C 01/15/16 82.5 45.70 49.00
STZ 160115C00085000 C 01/15/16 85.0 43.20 46.50
STZ 160115C00087500 C 01/15/16 87.5 40.80 44.00
STZ 160115C00090000 C 01/15/16 90.0 38.30 41.60
STZ 160115C00092500 C 01/15/16 92.5 35.90 39.10
STZ 160115C00095000 C 01/15/16 95.0 33.80 36.70
STZ 160115C00097500 C 01/15/16 97.5 31.70 34.10
STZ 160115C00100000 C 01/15/16 100.0 29.30 30.50
STZ 160115C00105000 C 01/15/16 105.0 24.80 26.00
STZ 160115C00110000 C 01/15/16 110.0 20.40 21.60
STZ 160115C00115000 C 01/15/16 115.0 16.10 17.50
STZ 160115C00120000 C 01/15/16 120.0 12.50 13.20
STZ 160115C00125000 C 01/15/16 125.0 9.30 10.30
STZ 160115C00130000 C 01/15/16 130.0 6.60 7.70
STZ 160115C00135000 C 01/15/16 135.0 4.50 5.50
STZ 160115C00140000 C 01/15/16 140.0 2.85 3.80
STZ 160115C00145000 C 01/15/16 145.0 1.75 2.50
STZ 160115C00150000 C 01/15/16 150.0 1.00 1.35
STZ 160115C00155000 C 01/15/16 155.0 0.55 1.15
STZ 160115C00160000 C 01/15/16 160.0 0.35 0.75
STZ 160115C00165000 C 01/15/16 165.0 0.10 0.60
STZ 160115C00170000 C 01/15/16 170.0 0.00 0.45
STZ 160115C00175000 C 01/15/16 175.0 0.00 0.35
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.10
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.10
STZ 160115P00042500 P 01/15/16 42.5 0.00 0.10
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.10
STZ 160115P00047500 P 01/15/16 47.5 0.00 0.10
STZ 160115P00050000 P 01/15/16 50.0 0.00 0.10
STZ 160115P00052500 P 01/15/16 52.5 0.00 0.10
STZ 160115P00055000 P 01/15/16 55.0 0.00 0.10
STZ 160115P00057500 P 01/15/16 57.5 0.00 0.10
STZ 160115P00060000 P 01/15/16 60.0 0.00 0.10
STZ 160115P00062500 P 01/15/16 62.5 0.00 0.15
STZ 160115P00065000 P 01/15/16 65.0 0.00 0.20
STZ 160115P00067500 P 01/15/16 67.5 0.00 0.20
STZ 160115P00070000 P 01/15/16 70.0 0.00 0.30
STZ 160115P00072500 P 01/15/16 72.5 0.10 0.35
STZ 160115P00075000 P 01/15/16 75.0 0.10 0.45
STZ 160115P00077500 P 01/15/16 77.5 0.10 0.50
STZ 160115P00080000 P 01/15/16 80.0 0.20 0.60
STZ 160115P00082500 P 01/15/16 82.5 0.20 0.70
STZ 160115P00085000 P 01/15/16 85.0 0.30 0.75
STZ 160115P00087500 P 01/15/16 87.5 0.40 0.85
STZ 160115P00090000 P 01/15/16 90.0 0.40 0.70
STZ 160115P00092500 P 01/15/16 92.5 0.50 0.80
STZ 160115P00095000 P 01/15/16 95.0 0.70 0.90
STZ 160115P00097500 P 01/15/16 97.5 0.75 1.00
STZ 160115P00100000 P 01/15/16 100.0 0.90 1.15
STZ 160115P00105000 P 01/15/16 105.0 1.30 1.50
STZ 160115P00110000 P 01/15/16 110.0 1.80 2.05
STZ 160115P00115000 P 01/15/16 115.0 2.80 2.95
STZ 160115P00120000 P 01/15/16 120.0 4.00 4.30
STZ 160115P00125000 P 01/15/16 125.0 5.70 6.10
STZ 160115P00130000 P 01/15/16 130.0 8.00 8.50
STZ 160115P00135000 P 01/15/16 135.0 10.30 11.40
STZ 160115P00140000 P 01/15/16 140.0 13.40 14.70
STZ 160115P00145000 P 01/15/16 145.0 17.40 18.70
STZ 160115P00150000 P 01/15/16 150.0 21.70 23.00
STZ 160115P00155000 P 01/15/16 155.0 26.30 27.50
STZ 160115P00160000 P 01/15/16 160.0 29.60 32.60
STZ 160115P00165000 P 01/15/16 165.0 34.30 37.60
STZ 160115P00170000 P 01/15/16 170.0 39.10 42.50
STZ 160115P00175000 P 01/15/16 175.0 44.10 47.40
STZ 160415C00065000 C 04/15/16 65.0 63.10 66.20
STZ 160415C00070000 C 04/15/16 70.0 58.00 61.40
STZ 160415C00075000 C 04/15/16 75.0 53.00 56.40
STZ 160415C00080000 C 04/15/16 80.0 48.20 51.60
STZ 160415C00085000 C 04/15/16 85.0 43.50 46.80
STZ 160415C00090000 C 04/15/16 90.0 38.70 41.90
STZ 160415C00095000 C 04/15/16 95.0 34.40 35.80
STZ 160415C00100000 C 04/15/16 100.0 30.20 31.40
STZ 160415C00105000 C 04/15/16 105.0 25.80 27.10
STZ 160415C00110000 C 04/15/16 110.0 21.60 23.00
STZ 160415C00115000 C 04/15/16 115.0 17.90 19.20
STZ 160415C00120000 C 04/15/16 120.0 14.50 15.70
STZ 160415C00125000 C 04/15/16 125.0 11.30 12.60
STZ 160415C00130000 C 04/15/16 130.0 8.80 9.90
STZ 160415C00135000 C 04/15/16 135.0 6.50 7.60
STZ 160415C00140000 C 04/15/16 140.0 4.60 5.80
STZ 160415C00145000 C 04/15/16 145.0 2.95 4.40
STZ 160415C00150000 C 04/15/16 150.0 1.85 3.20
STZ 160415C00155000 C 04/15/16 155.0 1.15 2.45
STZ 160415C00160000 C 04/15/16 160.0 0.65 1.75
STZ 160415C00165000 C 04/15/16 165.0 0.35 1.35
STZ 160415C00170000 C 04/15/16 170.0 0.20 1.00
STZ 160415C00175000 C 04/15/16 175.0 0.10 0.60
STZ 160415C00180000 C 04/15/16 180.0 0.00 0.60
STZ 160415C00185000 C 04/15/16 185.0 0.00 0.45
STZ 160415C00190000 C 04/15/16 190.0 0.00 0.35
STZ 160415P00065000 P 04/15/16 65.0 0.00 0.50
STZ 160415P00070000 P 04/15/16 70.0 0.00 0.65
STZ 160415P00075000 P 04/15/16 75.0 0.05 0.80
STZ 160415P00080000 P 04/15/16 80.0 0.15 1.00
STZ 160415P00085000 P 04/15/16 85.0 0.25 1.25
STZ 160415P00090000 P 04/15/16 90.0 0.45 1.50
STZ 160415P00095000 P 04/15/16 95.0 0.75 1.90
STZ 160415P00100000 P 04/15/16 100.0 1.55 2.40
STZ 160415P00105000 P 04/15/16 105.0 1.70 3.00
STZ 160415P00110000 P 04/15/16 110.0 2.75 3.90
STZ 160415P00115000 P 04/15/16 115.0 3.90 5.10
STZ 160415P00120000 P 04/15/16 120.0 5.40 6.50
STZ 160415P00125000 P 04/15/16 125.0 7.30 8.30
STZ 160415P00130000 P 04/15/16 130.0 9.40 10.60
STZ 160415P00135000 P 04/15/16 135.0 12.00 13.30
STZ 160415P00140000 P 04/15/16 140.0 15.10 16.50
STZ 160415P00145000 P 04/15/16 145.0 18.70 20.20
STZ 160415P00150000 P 04/15/16 150.0 22.70 24.10
STZ 160415P00155000 P 04/15/16 155.0 27.00 28.50
STZ 160415P00160000 P 04/15/16 160.0 31.40 32.90
STZ 160415P00165000 P 04/15/16 165.0 36.20 37.70
STZ 160415P00170000 P 04/15/16 170.0 39.50 42.80
STZ 160415P00175000 P 04/15/16 175.0 44.30 47.60
STZ 160415P00180000 P 04/15/16 180.0 49.20 52.40
STZ 160415P00185000 P 04/15/16 185.0 54.10 57.40
STZ 160415P00190000 P 04/15/16 190.0 59.00 62.40
STZ 170120C00045000 C 01/20/17 45.0 82.70 86.20
STZ 170120C00047500 C 01/20/17 47.5 80.20 83.70
STZ 170120C00050000 C 01/20/17 50.0 77.70 81.20
STZ 170120C00055000 C 01/20/17 55.0 72.70 76.60
STZ 170120C00060000 C 01/20/17 60.0 67.90 71.40
STZ 170120C00065000 C 01/20/17 65.0 63.10 66.40
STZ 170120C00070000 C 01/20/17 70.0 58.30 61.60
STZ 170120C00075000 C 01/20/17 75.0 53.50 57.10
STZ 170120C00077500 C 01/20/17 77.5 51.10 54.60
STZ 170120C00080000 C 01/20/17 80.0 48.80 52.10
STZ 170120C00082500 C 01/20/17 82.5 46.80 49.90
STZ 170120C00085000 C 01/20/17 85.0 44.50 47.70
STZ 170120C00087500 C 01/20/17 87.5 42.10 45.50
STZ 170120C00090000 C 01/20/17 90.0 40.10 43.60
STZ 170120C00092500 C 01/20/17 92.5 37.90 41.40
STZ 170120C00095000 C 01/20/17 95.0 35.70 39.40
STZ 170120C00097500 C 01/20/17 97.5 33.70 37.40
STZ 170120C00100000 C 01/20/17 100.0 31.70 35.40
STZ 170120C00105000 C 01/20/17 105.0 27.70 31.30
STZ 170120C00110000 C 01/20/17 110.0 24.10 27.70
STZ 170120C00115000 C 01/20/17 115.0 20.60 24.20
STZ 170120C00120000 C 01/20/17 120.0 17.80 21.10
STZ 170120C00125000 C 01/20/17 125.0 15.00 18.30
STZ 170120C00130000 C 01/20/17 130.0 12.40 15.60
STZ 170120C00135000 C 01/20/17 135.0 10.20 13.40
STZ 170120C00140000 C 01/20/17 140.0 8.40 11.10
STZ 170120C00145000 C 01/20/17 145.0 6.70 9.30
STZ 170120C00150000 C 01/20/17 150.0 5.60 7.60
STZ 170120C00155000 C 01/20/17 155.0 4.00 6.30
STZ 170120C00160000 C 01/20/17 160.0 3.10 5.40
STZ 170120C00165000 C 01/20/17 165.0 2.10 4.00
STZ 170120C00170000 C 01/20/17 170.0 0.55 3.60
STZ 170120C00175000 C 01/20/17 175.0 0.25 3.80
STZ 170120C00180000 C 01/20/17 180.0 0.05 3.20
STZ 170120P00045000 P 01/20/17 45.0 0.00 0.70
STZ 170120P00047500 P 01/20/17 47.5 0.00 0.80
STZ 170120P00050000 P 01/20/17 50.0 0.00 0.95
STZ 170120P00055000 P 01/20/17 55.0 0.00 1.20
STZ 170120P00060000 P 01/20/17 60.0 0.00 1.50
STZ 170120P00065000 P 01/20/17 65.0 0.00 1.75
STZ 170120P00070000 P 01/20/17 70.0 0.45 2.10
STZ 170120P00075000 P 01/20/17 75.0 0.75 2.50
STZ 170120P00077500 P 01/20/17 77.5 0.85 2.70
STZ 170120P00080000 P 01/20/17 80.0 1.05 2.95
STZ 170120P00082500 P 01/20/17 82.5 1.25 3.20
STZ 170120P00085000 P 01/20/17 85.0 1.50 3.50
STZ 170120P00087500 P 01/20/17 87.5 1.75 3.80
STZ 170120P00090000 P 01/20/17 90.0 1.45 4.20
STZ 170120P00092500 P 01/20/17 92.5 2.20 4.60
STZ 170120P00095000 P 01/20/17 95.0 2.60 5.00
STZ 170120P00097500 P 01/20/17 97.5 3.00 4.80
STZ 170120P00100000 P 01/20/17 100.0 3.50 5.40
STZ 170120P00105000 P 01/20/17 105.0 4.70 6.50
STZ 170120P00110000 P 01/20/17 110.0 5.80 7.70
STZ 170120P00115000 P 01/20/17 115.0 7.30 9.40
STZ 170120P00120000 P 01/20/17 120.0 8.80 11.40
STZ 170120P00125000 P 01/20/17 125.0 10.70 13.50
STZ 170120P00130000 P 01/20/17 130.0 13.10 15.90
STZ 170120P00135000 P 01/20/17 135.0 15.90 18.80
STZ 170120P00140000 P 01/20/17 140.0 18.90 21.60
STZ 170120P00145000 P 01/20/17 145.0 21.60 24.80
STZ 170120P00150000 P 01/20/17 150.0 25.10 28.20
STZ 170120P00155000 P 01/20/17 155.0 28.90 31.90
STZ 170120P00160000 P 01/20/17 160.0 32.90 35.80
STZ 170120P00165000 P 01/20/17 165.0 37.00 39.80
STZ 170120P00170000 P 01/20/17 170.0 41.30 44.20
STZ 170120P00175000 P 01/20/17 175.0 45.70 48.60
STZ 170120P00180000 P 01/20/17 180.0 50.30 53.20

OPRA data is delayed 15 minutes.