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 (2014-07-25)Premium Content

Constellation Brands (STZ)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 140920C00060000 C 09/20/14 60.0 26.70 27.90
STZ 140920C00065000 C 09/20/14 65.0 21.70 23.00
STZ 140920C00070000 C 09/20/14 70.0 16.70 17.80
STZ 140920C00075000 C 09/20/14 75.0 11.70 12.80
STZ 140920C00077500 C 09/20/14 77.5 9.20 10.20
STZ 140920C00080000 C 09/20/14 80.0 6.80 7.70
STZ 140920C00082500 C 09/20/14 82.5 4.50 5.40
STZ 140920C00085000 C 09/20/14 85.0 2.80 3.20
STZ 140920C00087500 C 09/20/14 87.5 1.25 1.55
STZ 140920C00090000 C 09/20/14 90.0 0.40 0.55
STZ 140920C00092500 C 09/20/14 92.5 0.15 0.20
STZ 140920C00095000 C 09/20/14 95.0 0.00 0.15
STZ 140920C00097500 C 09/20/14 97.5 0.00 0.15
STZ 140920C00100000 C 09/20/14 100.0 0.00 0.15
STZ 140920C00105000 C 09/20/14 105.0 0.00 0.15
STZ 140920C00110000 C 09/20/14 110.0 0.00 0.15
STZ 140920P00060000 P 09/20/14 60.0 0.00 0.15
STZ 140920P00065000 P 09/20/14 65.0 0.00 0.15
STZ 140920P00070000 P 09/20/14 70.0 0.00 0.15
STZ 140920P00075000 P 09/20/14 75.0 0.00 0.15
STZ 140920P00077500 P 09/20/14 77.5 0.00 0.20
STZ 140920P00080000 P 09/20/14 80.0 0.05 0.20
STZ 140920P00082500 P 09/20/14 82.5 0.15 0.25
STZ 140920P00085000 P 09/20/14 85.0 0.55 0.80
STZ 140920P00087500 P 09/20/14 87.5 1.50 1.70
STZ 140920P00090000 P 09/20/14 90.0 2.90 3.70
STZ 140920P00092500 P 09/20/14 92.5 5.00 5.90
STZ 140920P00095000 P 09/20/14 95.0 7.20 8.30
STZ 140920P00097500 P 09/20/14 97.5 9.60 10.80
STZ 140920P00100000 P 09/20/14 100.0 12.20 13.30
STZ 140920P00105000 P 09/20/14 105.0 17.20 18.50
STZ 140920P00110000 P 09/20/14 110.0 22.20 23.50
STZ 141018C00045000 C 10/18/14 45.0 41.30 42.90
STZ 141018C00047500 C 10/18/14 47.5 39.10 40.60
STZ 141018C00050000 C 10/18/14 50.0 36.60 37.90
STZ 141018C00055000 C 10/18/14 55.0 31.60 32.90
STZ 141018C00060000 C 10/18/14 60.0 26.70 27.90
STZ 141018C00065000 C 10/18/14 65.0 21.70 22.90
STZ 141018C00070000 C 10/18/14 70.0 16.90 17.90
STZ 141018C00072500 C 10/18/14 72.5 14.30 15.50
STZ 141018C00075000 C 10/18/14 75.0 12.00 13.10
STZ 141018C00077500 C 10/18/14 77.5 9.70 10.70
STZ 141018C00080000 C 10/18/14 80.0 7.60 8.40
STZ 141018C00082500 C 10/18/14 82.5 5.80 6.30
STZ 141018C00085000 C 10/18/14 85.0 4.10 4.50
STZ 141018C00087500 C 10/18/14 87.5 2.65 2.85
STZ 141018C00090000 C 10/18/14 90.0 1.60 1.85
STZ 141018C00092500 C 10/18/14 92.5 0.90 1.10
STZ 141018C00095000 C 10/18/14 95.0 0.55 0.65
STZ 141018C00097500 C 10/18/14 97.5 0.20 0.40
STZ 141018C00100000 C 10/18/14 100.0 0.05 0.25
STZ 141018C00105000 C 10/18/14 105.0 0.00 0.15
STZ 141018C00110000 C 10/18/14 110.0 0.00 0.15
STZ 141018C00115000 C 10/18/14 115.0 0.00 0.15
STZ 141018C00120000 C 10/18/14 120.0 0.00 0.15
STZ 141018P00045000 P 10/18/14 45.0 0.00 0.15
STZ 141018P00047500 P 10/18/14 47.5 0.00 0.15
STZ 141018P00050000 P 10/18/14 50.0 0.00 0.15
STZ 141018P00055000 P 10/18/14 55.0 0.00 0.15
STZ 141018P00060000 P 10/18/14 60.0 0.00 0.15
STZ 141018P00065000 P 10/18/14 65.0 0.05 0.20
STZ 141018P00070000 P 10/18/14 70.0 0.05 0.25
STZ 141018P00072500 P 10/18/14 72.5 0.10 0.30
STZ 141018P00075000 P 10/18/14 75.0 0.25 0.30
STZ 141018P00077500 P 10/18/14 77.5 0.30 0.55
STZ 141018P00080000 P 10/18/14 80.0 0.65 0.80
STZ 141018P00082500 P 10/18/14 82.5 1.10 1.35
STZ 141018P00085000 P 10/18/14 85.0 1.80 2.10
STZ 141018P00087500 P 10/18/14 87.5 2.85 3.10
STZ 141018P00090000 P 10/18/14 90.0 4.30 4.60
STZ 141018P00092500 P 10/18/14 92.5 5.90 6.40
STZ 141018P00095000 P 10/18/14 95.0 7.90 8.70
STZ 141018P00097500 P 10/18/14 97.5 10.10 11.10
STZ 141018P00100000 P 10/18/14 100.0 12.40 13.40
STZ 141018P00105000 P 10/18/14 105.0 17.30 18.30
STZ 141018P00110000 P 10/18/14 110.0 22.10 23.30
STZ 141018P00115000 P 10/18/14 115.0 27.10 28.30
STZ 141018P00120000 P 10/18/14 120.0 32.20 33.40
STZ 150117C00017500 C 01/17/15 17.5 67.60 71.90
STZ 150117C00020000 C 01/17/15 20.0 65.10 69.40
STZ 150117C00022500 C 01/17/15 22.5 64.00 65.80
STZ 150117C00025000 C 01/17/15 25.0 60.10 64.40
STZ 150117C00027500 C 01/17/15 27.5 57.70 61.90
STZ 150117C00030000 C 01/17/15 30.0 55.20 59.40
STZ 150117C00032500 C 01/17/15 32.5 53.80 56.30
STZ 150117C00035000 C 01/17/15 35.0 51.20 53.40
STZ 150117C00037500 C 01/17/15 37.5 47.70 52.10
STZ 150117C00040000 C 01/17/15 40.0 46.40 48.80
STZ 150117C00042500 C 01/17/15 42.5 43.90 46.30
STZ 150117C00045000 C 01/17/15 45.0 41.60 43.60
STZ 150117C00047500 C 01/17/15 47.5 39.10 41.10
STZ 150117C00050000 C 01/17/15 50.0 36.70 38.20
STZ 150117C00052500 C 01/17/15 52.5 34.20 35.90
STZ 150117C00055000 C 01/17/15 55.0 31.70 33.40
STZ 150117C00057500 C 01/17/15 57.5 29.30 31.00
STZ 150117C00060000 C 01/17/15 60.0 26.90 28.40
STZ 150117C00062500 C 01/17/15 62.5 24.40 25.80
STZ 150117C00065000 C 01/17/15 65.0 22.00 23.40
STZ 150117C00067500 C 01/17/15 67.5 19.80 21.00
STZ 150117C00070000 C 01/17/15 70.0 17.40 18.70
STZ 150117C00072500 C 01/17/15 72.5 15.20 16.40
STZ 150117C00075000 C 01/17/15 75.0 13.00 14.30
STZ 150117C00077500 C 01/17/15 77.5 10.90 12.10
STZ 150117C00080000 C 01/17/15 80.0 9.00 10.20
STZ 150117C00082500 C 01/17/15 82.5 7.50 8.40
STZ 150117C00085000 C 01/17/15 85.0 5.90 6.30
STZ 150117C00087500 C 01/17/15 87.5 4.50 4.80
STZ 150117C00090000 C 01/17/15 90.0 3.50 4.20
STZ 150117C00092500 C 01/17/15 92.5 2.60 3.30
STZ 150117C00095000 C 01/17/15 95.0 1.70 2.35
STZ 150117C00097500 C 01/17/15 97.5 1.25 1.80
STZ 150117C00100000 C 01/17/15 100.0 0.85 1.40
STZ 150117C00105000 C 01/17/15 105.0 0.35 0.55
STZ 150117C00110000 C 01/17/15 110.0 0.10 0.30
STZ 150117C00115000 C 01/17/15 115.0 0.00 0.25
STZ 150117C00120000 C 01/17/15 120.0 0.00 0.20
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.20
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.20
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.20
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.20
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.20
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.20
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.20
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.20
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.20
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.20
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.20
STZ 150117P00042500 P 01/17/15 42.5 0.00 0.20
STZ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STZ 150117P00047500 P 01/17/15 47.5 0.00 0.25
STZ 150117P00050000 P 01/17/15 50.0 0.00 0.25
STZ 150117P00052500 P 01/17/15 52.5 0.00 0.25
STZ 150117P00055000 P 01/17/15 55.0 0.05 0.25
STZ 150117P00057500 P 01/17/15 57.5 0.05 0.25
STZ 150117P00060000 P 01/17/15 60.0 0.05 0.30
STZ 150117P00062500 P 01/17/15 62.5 0.15 0.35
STZ 150117P00065000 P 01/17/15 65.0 0.10 0.40
STZ 150117P00067500 P 01/17/15 67.5 0.30 0.50
STZ 150117P00070000 P 01/17/15 70.0 0.40 0.60
STZ 150117P00072500 P 01/17/15 72.5 0.60 0.85
STZ 150117P00075000 P 01/17/15 75.0 0.95 1.15
STZ 150117P00077500 P 01/17/15 77.5 1.15 1.55
STZ 150117P00080000 P 01/17/15 80.0 1.60 2.10
STZ 150117P00082500 P 01/17/15 82.5 2.25 2.85
STZ 150117P00085000 P 01/17/15 85.0 3.30 3.80
STZ 150117P00087500 P 01/17/15 87.5 4.50 4.90
STZ 150117P00090000 P 01/17/15 90.0 5.80 6.40
STZ 150117P00092500 P 01/17/15 92.5 7.40 8.10
STZ 150117P00095000 P 01/17/15 95.0 8.90 9.90
STZ 150117P00097500 P 01/17/15 97.5 10.90 11.90
STZ 150117P00100000 P 01/17/15 100.0 13.10 14.00
STZ 150117P00105000 P 01/17/15 105.0 17.30 18.60
STZ 150117P00110000 P 01/17/15 110.0 22.20 23.40
STZ 150117P00115000 P 01/17/15 115.0 27.20 28.70
STZ 150117P00120000 P 01/17/15 120.0 32.00 33.60
STZ 150117P00125000 P 01/17/15 125.0 37.00 38.40
STZ 150417C00070000 C 04/17/15 70.0 18.30 19.70
STZ 150417C00075000 C 04/17/15 75.0 14.10 15.50
STZ 150417C00077500 C 04/17/15 77.5 12.20 13.60
STZ 150417C00080000 C 04/17/15 80.0 10.40 11.80
STZ 150417C00082500 C 04/17/15 82.5 8.70 10.00
STZ 150417C00085000 C 04/17/15 85.0 7.30 8.40
STZ 150417C00087500 C 04/17/15 87.5 6.00 7.10
STZ 150417C00090000 C 04/17/15 90.0 4.90 5.90
STZ 150417C00092500 C 04/17/15 92.5 3.90 4.90
STZ 150417C00095000 C 04/17/15 95.0 3.10 4.00
STZ 150417C00100000 C 04/17/15 100.0 1.55 2.55
STZ 150417C00105000 C 04/17/15 105.0 0.75 1.70
STZ 150417P00070000 P 04/17/15 70.0 1.05 1.65
STZ 150417P00075000 P 04/17/15 75.0 1.85 2.20
STZ 150417P00077500 P 04/17/15 77.5 2.30 2.75
STZ 150417P00080000 P 04/17/15 80.0 2.65 3.40
STZ 150417P00082500 P 04/17/15 82.5 3.40 4.30
STZ 150417P00085000 P 04/17/15 85.0 4.40 5.30
STZ 150417P00087500 P 04/17/15 87.5 5.60 6.50
STZ 150417P00090000 P 04/17/15 90.0 6.90 8.00
STZ 150417P00092500 P 04/17/15 92.5 8.40 9.40
STZ 150417P00095000 P 04/17/15 95.0 10.00 11.10
STZ 150417P00100000 P 04/17/15 100.0 13.70 15.00
STZ 150417P00105000 P 04/17/15 105.0 17.80 19.30
STZ 160115C00035000 C 01/15/16 35.0 50.60 54.80
STZ 160115C00040000 C 01/15/16 40.0 45.90 50.00
STZ 160115C00042500 C 01/15/16 42.5 43.60 47.20
STZ 160115C00045000 C 01/15/16 45.0 41.10 45.20
STZ 160115C00047500 C 01/15/16 47.5 38.70 42.40
STZ 160115C00050000 C 01/15/16 50.0 36.40 39.70
STZ 160115C00052500 C 01/15/16 52.5 34.10 37.40
STZ 160115C00055000 C 01/15/16 55.0 31.80 35.00
STZ 160115C00057500 C 01/15/16 57.5 29.60 33.10
STZ 160115C00060000 C 01/15/16 60.0 27.20 30.60
STZ 160115C00062500 C 01/15/16 62.5 26.40 28.40
STZ 160115C00065000 C 01/15/16 65.0 24.30 26.30
STZ 160115C00067500 C 01/15/16 67.5 22.20 24.30
STZ 160115C00070000 C 01/15/16 70.0 20.30 22.30
STZ 160115C00072500 C 01/15/16 72.5 18.50 20.20
STZ 160115C00075000 C 01/15/16 75.0 16.90 18.50
STZ 160115C00077500 C 01/15/16 77.5 15.10 16.80
STZ 160115C00080000 C 01/15/16 80.0 13.50 15.10
STZ 160115C00082500 C 01/15/16 82.5 12.10 13.70
STZ 160115C00085000 C 01/15/16 85.0 10.70 12.40
STZ 160115C00087500 C 01/15/16 87.5 9.60 11.10
STZ 160115C00090000 C 01/15/16 90.0 8.50 10.00
STZ 160115C00092500 C 01/15/16 92.5 7.40 9.00
STZ 160115C00095000 C 01/15/16 95.0 6.50 8.00
STZ 160115C00097500 C 01/15/16 97.5 5.60 7.10
STZ 160115C00100000 C 01/15/16 100.0 4.90 6.50
STZ 160115C00105000 C 01/15/16 105.0 3.60 5.00
STZ 160115C00110000 C 01/15/16 110.0 2.55 3.80
STZ 160115C00115000 C 01/15/16 115.0 1.85 3.20
STZ 160115C00120000 C 01/15/16 120.0 1.25 2.50
STZ 160115C00125000 C 01/15/16 125.0 0.85 2.00
STZ 160115C00130000 C 01/15/16 130.0 0.50 1.55
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.50
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.35
STZ 160115P00042500 P 01/15/16 42.5 0.10 0.55
STZ 160115P00045000 P 01/15/16 45.0 0.15 0.60
STZ 160115P00047500 P 01/15/16 47.5 0.30 0.70
STZ 160115P00050000 P 01/15/16 50.0 0.35 0.85
STZ 160115P00052500 P 01/15/16 52.5 0.55 1.05
STZ 160115P00055000 P 01/15/16 55.0 0.70 1.20
STZ 160115P00057500 P 01/15/16 57.5 0.95 1.45
STZ 160115P00060000 P 01/15/16 60.0 1.20 1.70
STZ 160115P00062500 P 01/15/16 62.5 1.50 2.45
STZ 160115P00065000 P 01/15/16 65.0 1.90 2.95
STZ 160115P00067500 P 01/15/16 67.5 2.20 3.00
STZ 160115P00070000 P 01/15/16 70.0 2.80 3.60
STZ 160115P00072500 P 01/15/16 72.5 3.40 4.20
STZ 160115P00075000 P 01/15/16 75.0 4.10 4.90
STZ 160115P00077500 P 01/15/16 77.5 4.90 5.70
STZ 160115P00080000 P 01/15/16 80.0 5.60 7.40
STZ 160115P00082500 P 01/15/16 82.5 6.70 7.70
STZ 160115P00085000 P 01/15/16 85.0 7.80 8.80
STZ 160115P00087500 P 01/15/16 87.5 9.00 10.00
STZ 160115P00090000 P 01/15/16 90.0 10.10 11.50
STZ 160115P00092500 P 01/15/16 92.5 11.50 13.00
STZ 160115P00095000 P 01/15/16 95.0 13.00 14.60
STZ 160115P00097500 P 01/15/16 97.5 14.60 16.20
STZ 160115P00100000 P 01/15/16 100.0 16.40 17.90
STZ 160115P00105000 P 01/15/16 105.0 20.10 21.70
STZ 160115P00110000 P 01/15/16 110.0 23.90 25.50
STZ 160115P00115000 P 01/15/16 115.0 28.10 30.10
STZ 160115P00120000 P 01/15/16 120.0 32.60 34.50
STZ 160115P00125000 P 01/15/16 125.0 37.20 39.10
STZ 160115P00130000 P 01/15/16 130.0 41.90 44.10

OPRA data is delayed 15 minutes.