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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150821C00060000 C 08/21/15 60.0 56.60 60.80
STZ 150821C00065000 C 08/21/15 65.0 51.60 55.80
STZ 150821C00070000 C 08/21/15 70.0 46.60 50.40
STZ 150821C00075000 C 08/21/15 75.0 41.60 45.30
STZ 150821C00080000 C 08/21/15 80.0 36.60 40.50
STZ 150821C00085000 C 08/21/15 85.0 31.50 35.40
STZ 150821C00090000 C 08/21/15 90.0 26.50 30.60
STZ 150821C00095000 C 08/21/15 95.0 21.50 24.30
STZ 150821C00100000 C 08/21/15 100.0 16.80 19.80
STZ 150821C00105000 C 08/21/15 105.0 11.80 14.80
STZ 150821C00110000 C 08/21/15 110.0 7.60 9.40
STZ 150821C00115000 C 08/21/15 115.0 4.00 4.40
STZ 150821C00120000 C 08/21/15 120.0 1.20 1.35
STZ 150821C00125000 C 08/21/15 125.0 0.15 0.30
STZ 150821C00130000 C 08/21/15 130.0 0.00 0.25
STZ 150821C00135000 C 08/21/15 135.0 0.00 0.25
STZ 150821C00140000 C 08/21/15 140.0 0.00 0.25
STZ 150821C00145000 C 08/21/15 145.0 0.00 0.25
STZ 150821C00150000 C 08/21/15 150.0 0.00 0.25
STZ 150821C00155000 C 08/21/15 155.0 0.00 0.25
STZ 150821C00160000 C 08/21/15 160.0 0.00 0.25
STZ 150821C00165000 C 08/21/15 165.0 0.00 0.25
STZ 150821C00170000 C 08/21/15 170.0 0.00 0.25
STZ 150821C00175000 C 08/21/15 175.0 0.00 0.25
STZ 150821C00180000 C 08/21/15 180.0 0.00 0.25
STZ 150821P00060000 P 08/21/15 60.0 0.00 0.25
STZ 150821P00065000 P 08/21/15 65.0 0.00 0.25
STZ 150821P00070000 P 08/21/15 70.0 0.00 0.25
STZ 150821P00075000 P 08/21/15 75.0 0.00 0.25
STZ 150821P00080000 P 08/21/15 80.0 0.00 0.25
STZ 150821P00085000 P 08/21/15 85.0 0.00 0.25
STZ 150821P00090000 P 08/21/15 90.0 0.00 0.25
STZ 150821P00095000 P 08/21/15 95.0 0.00 0.25
STZ 150821P00100000 P 08/21/15 100.0 0.00 0.25
STZ 150821P00105000 P 08/21/15 105.0 0.00 0.25
STZ 150821P00110000 P 08/21/15 110.0 0.10 0.30
STZ 150821P00115000 P 08/21/15 115.0 0.75 0.90
STZ 150821P00120000 P 08/21/15 120.0 2.75 3.10
STZ 150821P00125000 P 08/21/15 125.0 6.40 7.10
STZ 150821P00130000 P 08/21/15 130.0 10.60 13.60
STZ 150821P00135000 P 08/21/15 135.0 15.60 18.60
STZ 150821P00140000 P 08/21/15 140.0 20.00 23.80
STZ 150821P00145000 P 08/21/15 145.0 24.80 28.80
STZ 150821P00150000 P 08/21/15 150.0 29.70 33.80
STZ 150821P00155000 P 08/21/15 155.0 34.70 38.80
STZ 150821P00160000 P 08/21/15 160.0 39.90 43.70
STZ 150821P00165000 P 08/21/15 165.0 44.90 48.80
STZ 150821P00170000 P 08/21/15 170.0 49.90 53.80
STZ 150821P00175000 P 08/21/15 175.0 54.90 58.80
STZ 150821P00180000 P 08/21/15 180.0 60.00 63.80
STZ 150918C00060000 C 09/18/15 60.0 56.80 60.40
STZ 150918C00065000 C 09/18/15 65.0 51.80 55.40
STZ 150918C00070000 C 09/18/15 70.0 46.50 50.40
STZ 150918C00075000 C 09/18/15 75.0 41.50 45.40
STZ 150918C00080000 C 09/18/15 80.0 36.50 40.50
STZ 150918C00085000 C 09/18/15 85.0 31.80 34.90
STZ 150918C00090000 C 09/18/15 90.0 26.80 29.90
STZ 150918C00095000 C 09/18/15 95.0 21.50 24.30
STZ 150918C00100000 C 09/18/15 100.0 16.50 20.10
STZ 150918C00105000 C 09/18/15 105.0 11.50 15.30
STZ 150918C00110000 C 09/18/15 110.0 8.90 9.30
STZ 150918C00115000 C 09/18/15 115.0 5.00 5.30
STZ 150918C00120000 C 09/18/15 120.0 2.20 2.40
STZ 150918C00125000 C 09/18/15 125.0 0.70 0.85
STZ 150918C00130000 C 09/18/15 130.0 0.15 0.30
STZ 150918C00135000 C 09/18/15 135.0 0.00 0.25
STZ 150918C00140000 C 09/18/15 140.0 0.00 0.25
STZ 150918C00145000 C 09/18/15 145.0 0.00 0.25
STZ 150918C00150000 C 09/18/15 150.0 0.00 0.25
STZ 150918C00155000 C 09/18/15 155.0 0.00 0.25
STZ 150918C00160000 C 09/18/15 160.0 0.00 0.25
STZ 150918C00165000 C 09/18/15 165.0 0.00 0.25
STZ 150918C00170000 C 09/18/15 170.0 0.00 0.25
STZ 150918C00175000 C 09/18/15 175.0 0.00 0.25
STZ 150918P00060000 P 09/18/15 60.0 0.00 0.25
STZ 150918P00065000 P 09/18/15 65.0 0.00 0.25
STZ 150918P00070000 P 09/18/15 70.0 0.00 0.25
STZ 150918P00075000 P 09/18/15 75.0 0.00 0.25
STZ 150918P00080000 P 09/18/15 80.0 0.00 0.25
STZ 150918P00085000 P 09/18/15 85.0 0.00 0.25
STZ 150918P00090000 P 09/18/15 90.0 0.00 0.25
STZ 150918P00095000 P 09/18/15 95.0 0.00 0.05
STZ 150918P00100000 P 09/18/15 100.0 0.05 0.25
STZ 150918P00105000 P 09/18/15 105.0 0.15 0.40
STZ 150918P00110000 P 09/18/15 110.0 0.60 0.75
STZ 150918P00115000 P 09/18/15 115.0 1.65 1.75
STZ 150918P00120000 P 09/18/15 120.0 3.60 4.00
STZ 150918P00125000 P 09/18/15 125.0 7.20 7.60
STZ 150918P00130000 P 09/18/15 130.0 10.30 13.90
STZ 150918P00135000 P 09/18/15 135.0 15.20 18.80
STZ 150918P00140000 P 09/18/15 140.0 21.10 22.50
STZ 150918P00145000 P 09/18/15 145.0 25.40 28.80
STZ 150918P00150000 P 09/18/15 150.0 30.10 33.60
STZ 150918P00155000 P 09/18/15 155.0 35.20 38.80
STZ 150918P00160000 P 09/18/15 160.0 40.20 43.60
STZ 150918P00165000 P 09/18/15 165.0 45.10 48.50
STZ 150918P00170000 P 09/18/15 170.0 50.20 53.80
STZ 150918P00175000 P 09/18/15 175.0 55.20 58.80
STZ 151016C00070000 C 10/16/15 70.0 46.60 50.50
STZ 151016C00075000 C 10/16/15 75.0 41.80 45.10
STZ 151016C00080000 C 10/16/15 80.0 36.80 40.50
STZ 151016C00085000 C 10/16/15 85.0 31.80 35.50
STZ 151016C00090000 C 10/16/15 90.0 26.50 30.10
STZ 151016C00095000 C 10/16/15 95.0 21.60 25.20
STZ 151016C00100000 C 10/16/15 100.0 17.40 19.50
STZ 151016C00105000 C 10/16/15 105.0 14.10 14.50
STZ 151016C00110000 C 10/16/15 110.0 9.80 10.30
STZ 151016C00115000 C 10/16/15 115.0 6.30 6.60
STZ 151016C00120000 C 10/16/15 120.0 3.60 3.90
STZ 151016C00125000 C 10/16/15 125.0 1.80 2.00
STZ 151016C00130000 C 10/16/15 130.0 0.75 1.00
STZ 151016C00135000 C 10/16/15 135.0 0.25 0.45
STZ 151016C00140000 C 10/16/15 140.0 0.00 0.25
STZ 151016C00145000 C 10/16/15 145.0 0.00 0.25
STZ 151016C00150000 C 10/16/15 150.0 0.00 0.25
STZ 151016C00155000 C 10/16/15 155.0 0.00 0.25
STZ 151016C00160000 C 10/16/15 160.0 0.00 0.25
STZ 151016P00070000 P 10/16/15 70.0 0.00 0.25
STZ 151016P00075000 P 10/16/15 75.0 0.00 0.25
STZ 151016P00080000 P 10/16/15 80.0 0.05 0.25
STZ 151016P00085000 P 10/16/15 85.0 0.00 0.25
STZ 151016P00090000 P 10/16/15 90.0 0.05 0.30
STZ 151016P00095000 P 10/16/15 95.0 0.10 0.40
STZ 151016P00100000 P 10/16/15 100.0 0.30 0.60
STZ 151016P00105000 P 10/16/15 105.0 0.70 0.95
STZ 151016P00110000 P 10/16/15 110.0 1.45 1.65
STZ 151016P00115000 P 10/16/15 115.0 2.85 3.10
STZ 151016P00120000 P 10/16/15 120.0 5.00 5.40
STZ 151016P00125000 P 10/16/15 125.0 8.20 8.60
STZ 151016P00130000 P 10/16/15 130.0 12.10 12.60
STZ 151016P00135000 P 10/16/15 135.0 15.40 19.00
STZ 151016P00140000 P 10/16/15 140.0 20.60 24.00
STZ 151016P00145000 P 10/16/15 145.0 25.20 28.80
STZ 151016P00150000 P 10/16/15 150.0 30.20 33.60
STZ 151016P00155000 P 10/16/15 155.0 35.10 38.60
STZ 151016P00160000 P 10/16/15 160.0 40.10 43.60
STZ 160115C00035000 C 01/15/16 35.0 81.50 85.10
STZ 160115C00040000 C 01/15/16 40.0 76.60 80.70
STZ 160115C00042500 C 01/15/16 42.5 74.00 77.60
STZ 160115C00045000 C 01/15/16 45.0 71.50 75.10
STZ 160115C00047500 C 01/15/16 47.5 69.00 72.60
STZ 160115C00050000 C 01/15/16 50.0 66.60 70.70
STZ 160115C00052500 C 01/15/16 52.5 64.10 68.30
STZ 160115C00055000 C 01/15/16 55.0 61.60 65.70
STZ 160115C00057500 C 01/15/16 57.5 59.10 63.20
STZ 160115C00060000 C 01/15/16 60.0 56.50 60.10
STZ 160115C00062500 C 01/15/16 62.5 54.00 57.60
STZ 160115C00065000 C 01/15/16 65.0 51.60 55.40
STZ 160115C00067500 C 01/15/16 67.5 49.00 52.40
STZ 160115C00070000 C 01/15/16 70.0 46.50 50.20
STZ 160115C00072500 C 01/15/16 72.5 44.00 47.10
STZ 160115C00075000 C 01/15/16 75.0 41.60 45.00
STZ 160115C00077500 C 01/15/16 77.5 39.10 42.70
STZ 160115C00080000 C 01/15/16 80.0 36.60 40.10
STZ 160115C00082500 C 01/15/16 82.5 34.20 37.70
STZ 160115C00085000 C 01/15/16 85.0 31.70 35.30
STZ 160115C00087500 C 01/15/16 87.5 29.30 32.90
STZ 160115C00090000 C 01/15/16 90.0 26.90 30.50
STZ 160115C00092500 C 01/15/16 92.5 24.60 27.90
STZ 160115C00095000 C 01/15/16 95.0 22.20 25.80
STZ 160115C00097500 C 01/15/16 97.5 21.80 22.40
STZ 160115C00100000 C 01/15/16 100.0 19.60 20.10
STZ 160115C00105000 C 01/15/16 105.0 15.40 15.90
STZ 160115C00110000 C 01/15/16 110.0 11.60 12.10
STZ 160115C00115000 C 01/15/16 115.0 8.40 8.80
STZ 160115C00120000 C 01/15/16 120.0 5.70 6.20
STZ 160115C00125000 C 01/15/16 125.0 3.70 4.10
STZ 160115C00130000 C 01/15/16 130.0 2.25 2.65
STZ 160115C00135000 C 01/15/16 135.0 1.30 1.60
STZ 160115C00140000 C 01/15/16 140.0 0.60 1.00
STZ 160115C00145000 C 01/15/16 145.0 0.20 0.60
STZ 160115C00150000 C 01/15/16 150.0 0.00 0.40
STZ 160115C00155000 C 01/15/16 155.0 0.00 0.25
STZ 160115C00160000 C 01/15/16 160.0 0.00 0.25
STZ 160115C00165000 C 01/15/16 165.0 0.00 0.25
STZ 160115C00170000 C 01/15/16 170.0 0.00 0.25
STZ 160115C00175000 C 01/15/16 175.0 0.00 0.25
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.25
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.25
STZ 160115P00042500 P 01/15/16 42.5 0.00 0.25
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.25
STZ 160115P00047500 P 01/15/16 47.5 0.00 0.25
STZ 160115P00050000 P 01/15/16 50.0 0.00 0.25
STZ 160115P00052500 P 01/15/16 52.5 0.00 0.25
STZ 160115P00055000 P 01/15/16 55.0 0.00 0.25
STZ 160115P00057500 P 01/15/16 57.5 0.00 0.25
STZ 160115P00060000 P 01/15/16 60.0 0.00 0.25
STZ 160115P00062500 P 01/15/16 62.5 0.00 0.25
STZ 160115P00065000 P 01/15/16 65.0 0.00 0.25
STZ 160115P00067500 P 01/15/16 67.5 0.00 0.30
STZ 160115P00070000 P 01/15/16 70.0 0.00 0.30
STZ 160115P00072500 P 01/15/16 72.5 0.05 0.35
STZ 160115P00075000 P 01/15/16 75.0 0.05 0.35
STZ 160115P00077500 P 01/15/16 77.5 0.10 0.40
STZ 160115P00080000 P 01/15/16 80.0 0.10 0.45
STZ 160115P00082500 P 01/15/16 82.5 0.15 0.50
STZ 160115P00085000 P 01/15/16 85.0 0.25 0.60
STZ 160115P00087500 P 01/15/16 87.5 0.30 0.70
STZ 160115P00090000 P 01/15/16 90.0 0.50 0.80
STZ 160115P00092500 P 01/15/16 92.5 0.50 0.95
STZ 160115P00095000 P 01/15/16 95.0 0.70 1.10
STZ 160115P00097500 P 01/15/16 97.5 0.95 1.35
STZ 160115P00100000 P 01/15/16 100.0 1.15 1.60
STZ 160115P00105000 P 01/15/16 105.0 2.00 2.40
STZ 160115P00110000 P 01/15/16 110.0 3.20 3.60
STZ 160115P00115000 P 01/15/16 115.0 4.90 5.30
STZ 160115P00120000 P 01/15/16 120.0 7.20 7.60
STZ 160115P00125000 P 01/15/16 125.0 10.20 10.60
STZ 160115P00130000 P 01/15/16 130.0 13.70 14.20
STZ 160115P00135000 P 01/15/16 135.0 17.70 18.30
STZ 160115P00140000 P 01/15/16 140.0 22.10 22.70
STZ 160115P00145000 P 01/15/16 145.0 25.60 29.20
STZ 160115P00150000 P 01/15/16 150.0 29.90 34.00
STZ 160115P00155000 P 01/15/16 155.0 34.90 38.90
STZ 160115P00160000 P 01/15/16 160.0 39.70 43.80
STZ 160115P00165000 P 01/15/16 165.0 44.70 48.80
STZ 160115P00170000 P 01/15/16 170.0 49.60 53.80
STZ 160115P00175000 P 01/15/16 175.0 54.60 58.80
STZ 170120C00045000 C 01/20/17 45.0 71.40 75.70
STZ 170120C00047500 C 01/20/17 47.5 68.90 73.30
STZ 170120C00050000 C 01/20/17 50.0 66.40 70.80
STZ 170120C00055000 C 01/20/17 55.0 61.40 65.80
STZ 170120C00060000 C 01/20/17 60.0 56.40 60.40
STZ 170120C00065000 C 01/20/17 65.0 51.60 55.50
STZ 170120C00070000 C 01/20/17 70.0 46.80 50.70
STZ 170120C00075000 C 01/20/17 75.0 42.20 46.00
STZ 170120C00077500 C 01/20/17 77.5 39.90 43.80
STZ 170120C00080000 C 01/20/17 80.0 37.70 41.60
STZ 170120C00082500 C 01/20/17 82.5 35.40 39.40
STZ 170120C00085000 C 01/20/17 85.0 35.00 36.00
STZ 170120C00087500 C 01/20/17 87.5 32.90 33.90
STZ 170120C00090000 C 01/20/17 90.0 30.80 31.70
STZ 170120C00092500 C 01/20/17 92.5 28.70 29.80
STZ 170120C00095000 C 01/20/17 95.0 26.90 27.70
STZ 170120C00097500 C 01/20/17 97.5 25.00 25.80
STZ 170120C00100000 C 01/20/17 100.0 23.10 24.00
STZ 170120C00105000 C 01/20/17 105.0 19.70 20.50
STZ 170120C00110000 C 01/20/17 110.0 16.50 17.40
STZ 170120C00115000 C 01/20/17 115.0 13.70 14.60
STZ 170120C00120000 C 01/20/17 120.0 11.20 12.10
STZ 170120C00125000 C 01/20/17 125.0 9.10 10.00
STZ 170120C00130000 C 01/20/17 130.0 7.20 8.10
STZ 170120C00135000 C 01/20/17 135.0 5.70 6.60
STZ 170120C00140000 C 01/20/17 140.0 4.40 5.30
STZ 170120C00145000 C 01/20/17 145.0 3.30 4.20
STZ 170120C00150000 C 01/20/17 150.0 2.45 3.40
STZ 170120C00155000 C 01/20/17 155.0 1.75 2.65
STZ 170120C00160000 C 01/20/17 160.0 1.25 2.10
STZ 170120C00165000 C 01/20/17 165.0 0.80 1.65
STZ 170120C00170000 C 01/20/17 170.0 0.50 1.30
STZ 170120C00175000 C 01/20/17 175.0 0.30 1.10
STZ 170120C00180000 C 01/20/17 180.0 0.15 0.80
STZ 170120P00045000 P 01/20/17 45.0 0.05 0.45
STZ 170120P00047500 P 01/20/17 47.5 0.05 0.50
STZ 170120P00050000 P 01/20/17 50.0 0.10 0.55
STZ 170120P00055000 P 01/20/17 55.0 0.15 0.65
STZ 170120P00060000 P 01/20/17 60.0 0.25 0.80
STZ 170120P00065000 P 01/20/17 65.0 0.35 1.00
STZ 170120P00070000 P 01/20/17 70.0 0.60 1.25
STZ 170120P00075000 P 01/20/17 75.0 0.85 1.55
STZ 170120P00077500 P 01/20/17 77.5 1.05 1.75
STZ 170120P00080000 P 01/20/17 80.0 1.25 2.00
STZ 170120P00082500 P 01/20/17 82.5 1.45 2.25
STZ 170120P00085000 P 01/20/17 85.0 1.80 2.55
STZ 170120P00087500 P 01/20/17 87.5 2.10 2.90
STZ 170120P00090000 P 01/20/17 90.0 2.45 3.30
STZ 170120P00092500 P 01/20/17 92.5 2.85 3.80
STZ 170120P00095000 P 01/20/17 95.0 3.40 4.30
STZ 170120P00097500 P 01/20/17 97.5 3.90 4.80
STZ 170120P00100000 P 01/20/17 100.0 4.50 5.50
STZ 170120P00105000 P 01/20/17 105.0 6.00 6.90
STZ 170120P00110000 P 01/20/17 110.0 7.90 8.70
STZ 170120P00115000 P 01/20/17 115.0 10.00 10.90
STZ 170120P00120000 P 01/20/17 120.0 12.50 13.40
STZ 170120P00125000 P 01/20/17 125.0 15.30 16.20
STZ 170120P00130000 P 01/20/17 130.0 18.50 19.30
STZ 170120P00135000 P 01/20/17 135.0 21.90 22.70
STZ 170120P00140000 P 01/20/17 140.0 25.60 26.40
STZ 170120P00145000 P 01/20/17 145.0 29.50 30.30
STZ 170120P00150000 P 01/20/17 150.0 33.60 34.60
STZ 170120P00155000 P 01/20/17 155.0 37.90 39.00
STZ 170120P00160000 P 01/20/17 160.0 42.50 43.30
STZ 170120P00165000 P 01/20/17 165.0 46.00 49.70
STZ 170120P00170000 P 01/20/17 170.0 50.20 54.50
STZ 170120P00175000 P 01/20/17 175.0 55.10 59.30
STZ 170120P00180000 P 01/20/17 180.0 59.70 64.10

OPRA data is delayed 15 minutes.