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 (2016-04-22)Premium Content

Constellation Brands (STZ)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 160617C00080000 C 06/17/16 80.0 76.40 78.40
STZ 160617C00085000 C 06/17/16 85.0 71.20 73.80
STZ 160617C00090000 C 06/17/16 90.0 66.00 68.80
STZ 160617C00095000 C 06/17/16 95.0 61.00 63.80
STZ 160617C00100000 C 06/17/16 100.0 56.00 58.80
STZ 160617C00105000 C 06/17/16 105.0 51.00 53.90
STZ 160617C00110000 C 06/17/16 110.0 46.00 48.80
STZ 160617C00115000 C 06/17/16 115.0 41.10 43.80
STZ 160617C00120000 C 06/17/16 120.0 36.70 38.20
STZ 160617C00125000 C 06/17/16 125.0 32.30 33.20
STZ 160617C00130000 C 06/17/16 130.0 26.20 28.40
STZ 160617C00135000 C 06/17/16 135.0 22.40 23.60
STZ 160617C00140000 C 06/17/16 140.0 17.50 18.30
STZ 160617C00145000 C 06/17/16 145.0 12.80 13.50
STZ 160617C00150000 C 06/17/16 150.0 8.30 8.90
STZ 160617C00155000 C 06/17/16 155.0 4.50 4.80
STZ 160617C00160000 C 06/17/16 160.0 1.85 1.95
STZ 160617C00165000 C 06/17/16 165.0 0.45 0.55
STZ 160617C00170000 C 06/17/16 170.0 0.05 0.15
STZ 160617C00175000 C 06/17/16 175.0 0.00 0.15
STZ 160617C00180000 C 06/17/16 180.0 0.00 0.10
STZ 160617C00185000 C 06/17/16 185.0 0.00 0.10
STZ 160617C00190000 C 06/17/16 190.0 0.00 0.10
STZ 160617C00195000 C 06/17/16 195.0 0.00 0.10
STZ 160617C00200000 C 06/17/16 200.0 0.00 0.10
STZ 160617C00210000 C 06/17/16 210.0 0.00 0.10
STZ 160617C00220000 C 06/17/16 220.0 0.00 0.10
STZ 160617C00230000 C 06/17/16 230.0 0.00 0.10
STZ 160617P00080000 P 06/17/16 80.0 0.00 0.10
STZ 160617P00085000 P 06/17/16 85.0 0.00 0.10
STZ 160617P00090000 P 06/17/16 90.0 0.00 0.10
STZ 160617P00095000 P 06/17/16 95.0 0.00 0.10
STZ 160617P00100000 P 06/17/16 100.0 0.00 0.10
STZ 160617P00105000 P 06/17/16 105.0 0.00 0.10
STZ 160617P00110000 P 06/17/16 110.0 0.00 0.10
STZ 160617P00115000 P 06/17/16 115.0 0.00 0.10
STZ 160617P00120000 P 06/17/16 120.0 0.00 0.15
STZ 160617P00125000 P 06/17/16 125.0 0.00 0.25
STZ 160617P00130000 P 06/17/16 130.0 0.00 0.25
STZ 160617P00135000 P 06/17/16 135.0 0.05 0.25
STZ 160617P00140000 P 06/17/16 140.0 0.15 0.25
STZ 160617P00145000 P 06/17/16 145.0 0.30 0.35
STZ 160617P00150000 P 06/17/16 150.0 0.65 0.75
STZ 160617P00155000 P 06/17/16 155.0 1.65 1.80
STZ 160617P00160000 P 06/17/16 160.0 3.80 4.00
STZ 160617P00165000 P 06/17/16 165.0 7.40 7.90
STZ 160617P00170000 P 06/17/16 170.0 11.70 12.90
STZ 160617P00175000 P 06/17/16 175.0 16.90 17.80
STZ 160617P00180000 P 06/17/16 180.0 21.60 23.00
STZ 160617P00185000 P 06/17/16 185.0 26.10 28.00
STZ 160617P00190000 P 06/17/16 190.0 31.20 33.00
STZ 160617P00195000 P 06/17/16 195.0 36.20 38.00
STZ 160617P00200000 P 06/17/16 200.0 41.20 43.00
STZ 160617P00210000 P 06/17/16 210.0 51.20 53.00
STZ 160617P00220000 P 06/17/16 220.0 61.20 63.00
STZ 160617P00230000 P 06/17/16 230.0 71.20 73.00
STZ 160715C00070000 C 07/15/16 70.0 86.10 89.40
STZ 160715C00075000 C 07/15/16 75.0 81.00 84.40
STZ 160715C00080000 C 07/15/16 80.0 76.00 78.30
STZ 160715C00085000 C 07/15/16 85.0 71.00 73.30
STZ 160715C00090000 C 07/15/16 90.0 66.00 69.40
STZ 160715C00095000 C 07/15/16 95.0 61.20 64.00
STZ 160715C00100000 C 07/15/16 100.0 57.30 58.30
STZ 160715C00105000 C 07/15/16 105.0 51.50 53.30
STZ 160715C00110000 C 07/15/16 110.0 46.40 48.90
STZ 160715C00115000 C 07/15/16 115.0 41.40 43.50
STZ 160715C00120000 C 07/15/16 120.0 37.50 38.50
STZ 160715C00125000 C 07/15/16 125.0 32.60 33.60
STZ 160715C00130000 C 07/15/16 130.0 27.80 28.70
STZ 160715C00135000 C 07/15/16 135.0 23.10 23.90
STZ 160715C00140000 C 07/15/16 140.0 18.70 19.30
STZ 160715C00145000 C 07/15/16 145.0 14.30 14.80
STZ 160715C00150000 C 07/15/16 150.0 10.30 10.70
STZ 160715C00155000 C 07/15/16 155.0 6.90 7.20
STZ 160715C00160000 C 07/15/16 160.0 4.20 4.40
STZ 160715C00165000 C 07/15/16 165.0 2.35 2.50
STZ 160715C00170000 C 07/15/16 170.0 1.15 1.25
STZ 160715C00175000 C 07/15/16 175.0 0.40 0.60
STZ 160715C00180000 C 07/15/16 180.0 0.15 0.35
STZ 160715C00185000 C 07/15/16 185.0 0.05 0.25
STZ 160715C00190000 C 07/15/16 190.0 0.00 0.25
STZ 160715C00195000 C 07/15/16 195.0 0.00 0.20
STZ 160715C00200000 C 07/15/16 200.0 0.00 0.20
STZ 160715P00070000 P 07/15/16 70.0 0.00 0.10
STZ 160715P00075000 P 07/15/16 75.0 0.00 0.10
STZ 160715P00080000 P 07/15/16 80.0 0.00 0.10
STZ 160715P00085000 P 07/15/16 85.0 0.00 0.10
STZ 160715P00090000 P 07/15/16 90.0 0.00 0.10
STZ 160715P00095000 P 07/15/16 95.0 0.00 0.10
STZ 160715P00100000 P 07/15/16 100.0 0.00 0.15
STZ 160715P00105000 P 07/15/16 105.0 0.05 0.25
STZ 160715P00110000 P 07/15/16 110.0 0.10 0.30
STZ 160715P00115000 P 07/15/16 115.0 0.15 0.35
STZ 160715P00120000 P 07/15/16 120.0 0.25 0.35
STZ 160715P00125000 P 07/15/16 125.0 0.30 0.40
STZ 160715P00130000 P 07/15/16 130.0 0.40 0.50
STZ 160715P00135000 P 07/15/16 135.0 0.60 0.80
STZ 160715P00140000 P 07/15/16 140.0 0.95 1.10
STZ 160715P00145000 P 07/15/16 145.0 1.55 1.65
STZ 160715P00150000 P 07/15/16 150.0 2.50 2.60
STZ 160715P00155000 P 07/15/16 155.0 4.00 4.20
STZ 160715P00160000 P 07/15/16 160.0 6.20 6.40
STZ 160715P00165000 P 07/15/16 165.0 9.20 9.50
STZ 160715P00170000 P 07/15/16 170.0 13.00 13.60
STZ 160715P00175000 P 07/15/16 175.0 17.30 18.30
STZ 160715P00180000 P 07/15/16 180.0 22.00 23.00
STZ 160715P00185000 P 07/15/16 185.0 26.40 28.70
STZ 160715P00190000 P 07/15/16 190.0 31.30 33.90
STZ 160715P00195000 P 07/15/16 195.0 36.20 39.40
STZ 160715P00200000 P 07/15/16 200.0 40.70 43.80
STZ 161021C00075000 C 10/21/16 75.0 81.60 84.00
STZ 161021C00080000 C 10/21/16 80.0 77.20 79.00
STZ 161021C00085000 C 10/21/16 85.0 72.30 74.10
STZ 161021C00090000 C 10/21/16 90.0 67.30 69.10
STZ 161021C00095000 C 10/21/16 95.0 62.40 64.20
STZ 161021C00100000 C 10/21/16 100.0 57.50 59.10
STZ 161021C00105000 C 10/21/16 105.0 52.70 54.20
STZ 161021C00110000 C 10/21/16 110.0 47.80 49.40
STZ 161021C00115000 C 10/21/16 115.0 43.10 44.10
STZ 161021C00120000 C 10/21/16 120.0 37.90 39.40
STZ 161021C00125000 C 10/21/16 125.0 33.80 34.70
STZ 161021C00130000 C 10/21/16 130.0 29.40 30.00
STZ 161021C00135000 C 10/21/16 135.0 25.10 25.60
STZ 161021C00140000 C 10/21/16 140.0 20.80 21.40
STZ 161021C00145000 C 10/21/16 145.0 17.00 17.40
STZ 161021C00150000 C 10/21/16 150.0 13.50 13.90
STZ 161021C00155000 C 10/21/16 155.0 10.30 10.70
STZ 161021C00160000 C 10/21/16 160.0 7.60 8.00
STZ 161021C00165000 C 10/21/16 165.0 5.40 5.80
STZ 161021C00170000 C 10/21/16 170.0 3.70 4.10
STZ 161021C00175000 C 10/21/16 175.0 2.50 2.75
STZ 161021C00180000 C 10/21/16 180.0 1.55 1.90
STZ 161021C00185000 C 10/21/16 185.0 0.90 1.30
STZ 161021C00190000 C 10/21/16 190.0 0.50 0.85
STZ 161021C00195000 C 10/21/16 195.0 0.20 0.60
STZ 161021C00200000 C 10/21/16 200.0 0.20 0.40
STZ 161021C00210000 C 10/21/16 210.0 0.00 0.25
STZ 161021P00075000 P 10/21/16 75.0 0.05 0.25
STZ 161021P00080000 P 10/21/16 80.0 0.10 0.35
STZ 161021P00085000 P 10/21/16 85.0 0.15 0.40
STZ 161021P00090000 P 10/21/16 90.0 0.20 0.50
STZ 161021P00095000 P 10/21/16 95.0 0.25 0.60
STZ 161021P00100000 P 10/21/16 100.0 0.35 0.70
STZ 161021P00105000 P 10/21/16 105.0 0.45 0.80
STZ 161021P00110000 P 10/21/16 110.0 0.55 0.95
STZ 161021P00115000 P 10/21/16 115.0 0.70 1.10
STZ 161021P00120000 P 10/21/16 120.0 0.90 1.30
STZ 161021P00125000 P 10/21/16 125.0 1.25 1.60
STZ 161021P00130000 P 10/21/16 130.0 1.65 2.00
STZ 161021P00135000 P 10/21/16 135.0 2.25 2.60
STZ 161021P00140000 P 10/21/16 140.0 3.10 3.30
STZ 161021P00145000 P 10/21/16 145.0 4.20 4.40
STZ 161021P00150000 P 10/21/16 150.0 5.60 5.90
STZ 161021P00155000 P 10/21/16 155.0 7.50 7.70
STZ 161021P00160000 P 10/21/16 160.0 9.70 10.00
STZ 161021P00165000 P 10/21/16 165.0 12.50 12.80
STZ 161021P00170000 P 10/21/16 170.0 15.80 16.10
STZ 161021P00175000 P 10/21/16 175.0 19.50 20.10
STZ 161021P00180000 P 10/21/16 180.0 23.60 24.20
STZ 161021P00185000 P 10/21/16 185.0 27.90 28.60
STZ 161021P00190000 P 10/21/16 190.0 32.50 33.90
STZ 161021P00195000 P 10/21/16 195.0 36.90 38.50
STZ 161021P00200000 P 10/21/16 200.0 41.70 43.30
STZ 161021P00210000 P 10/21/16 210.0 51.40 53.10
STZ 170120C00045000 C 01/20/17 45.0 111.30 114.00
STZ 170120C00047500 C 01/20/17 47.5 108.50 111.60
STZ 170120C00050000 C 01/20/17 50.0 106.20 109.10
STZ 170120C00055000 C 01/20/17 55.0 101.20 104.40
STZ 170120C00060000 C 01/20/17 60.0 96.30 99.10
STZ 170120C00065000 C 01/20/17 65.0 91.30 94.10
STZ 170120C00070000 C 01/20/17 70.0 86.30 89.10
STZ 170120C00075000 C 01/20/17 75.0 81.50 84.30
STZ 170120C00077500 C 01/20/17 77.5 79.90 81.70
STZ 170120C00080000 C 01/20/17 80.0 77.50 79.10
STZ 170120C00082500 C 01/20/17 82.5 75.00 76.60
STZ 170120C00085000 C 01/20/17 85.0 71.70 74.50
STZ 170120C00087500 C 01/20/17 87.5 69.30 71.90
STZ 170120C00090000 C 01/20/17 90.0 66.60 69.90
STZ 170120C00092500 C 01/20/17 92.5 64.40 67.40
STZ 170120C00095000 C 01/20/17 95.0 62.90 64.50
STZ 170120C00097500 C 01/20/17 97.5 59.50 62.20
STZ 170120C00100000 C 01/20/17 100.0 58.10 59.50
STZ 170120C00105000 C 01/20/17 105.0 53.30 54.70
STZ 170120C00110000 C 01/20/17 110.0 47.80 50.20
STZ 170120C00115000 C 01/20/17 115.0 43.20 45.40
STZ 170120C00120000 C 01/20/17 120.0 39.60 40.40
STZ 170120C00125000 C 01/20/17 125.0 35.20 35.90
STZ 170120C00130000 C 01/20/17 130.0 30.90 31.50
STZ 170120C00135000 C 01/20/17 135.0 26.80 27.40
STZ 170120C00140000 C 01/20/17 140.0 22.90 23.50
STZ 170120C00145000 C 01/20/17 145.0 19.20 19.80
STZ 170120C00150000 C 01/20/17 150.0 15.80 16.50
STZ 170120C00155000 C 01/20/17 155.0 12.80 13.40
STZ 170120C00160000 C 01/20/17 160.0 10.60 10.70
STZ 170120C00165000 C 01/20/17 165.0 8.30 8.60
STZ 170120C00170000 C 01/20/17 170.0 6.00 6.50
STZ 170120C00175000 C 01/20/17 175.0 4.40 5.00
STZ 170120C00180000 C 01/20/17 180.0 3.30 3.70
STZ 170120C00185000 C 01/20/17 185.0 2.30 2.75
STZ 170120C00190000 C 01/20/17 190.0 1.60 2.05
STZ 170120C00195000 C 01/20/17 195.0 1.05 1.55
STZ 170120C00200000 C 01/20/17 200.0 0.65 1.15
STZ 170120C00210000 C 01/20/17 210.0 0.20 0.65
STZ 170120C00220000 C 01/20/17 220.0 0.05 0.50
STZ 170120C00230000 C 01/20/17 230.0 0.00 0.50
STZ 170120P00045000 P 01/20/17 45.0 0.05 0.15
STZ 170120P00047500 P 01/20/17 47.5 0.05 0.20
STZ 170120P00050000 P 01/20/17 50.0 0.00 0.30
STZ 170120P00055000 P 01/20/17 55.0 0.10 0.35
STZ 170120P00060000 P 01/20/17 60.0 0.15 0.35
STZ 170120P00065000 P 01/20/17 65.0 0.20 0.55
STZ 170120P00070000 P 01/20/17 70.0 0.30 0.65
STZ 170120P00075000 P 01/20/17 75.0 0.40 0.75
STZ 170120P00077500 P 01/20/17 77.5 0.40 0.80
STZ 170120P00080000 P 01/20/17 80.0 0.45 0.90
STZ 170120P00082500 P 01/20/17 82.5 0.50 0.95
STZ 170120P00085000 P 01/20/17 85.0 0.55 0.85
STZ 170120P00087500 P 01/20/17 87.5 0.65 1.05
STZ 170120P00090000 P 01/20/17 90.0 0.70 1.15
STZ 170120P00092500 P 01/20/17 92.5 0.75 1.20
STZ 170120P00095000 P 01/20/17 95.0 0.80 1.25
STZ 170120P00097500 P 01/20/17 97.5 0.85 1.35
STZ 170120P00100000 P 01/20/17 100.0 0.95 1.40
STZ 170120P00105000 P 01/20/17 105.0 1.10 1.60
STZ 170120P00110000 P 01/20/17 110.0 1.35 1.85
STZ 170120P00115000 P 01/20/17 115.0 1.85 1.90
STZ 170120P00120000 P 01/20/17 120.0 2.10 2.30
STZ 170120P00125000 P 01/20/17 125.0 2.60 3.00
STZ 170120P00130000 P 01/20/17 130.0 3.40 3.70
STZ 170120P00135000 P 01/20/17 135.0 4.10 4.40
STZ 170120P00140000 P 01/20/17 140.0 5.30 5.60
STZ 170120P00145000 P 01/20/17 145.0 6.50 7.00
STZ 170120P00150000 P 01/20/17 150.0 8.10 8.60
STZ 170120P00155000 P 01/20/17 155.0 10.10 10.60
STZ 170120P00160000 P 01/20/17 160.0 12.40 12.80
STZ 170120P00165000 P 01/20/17 165.0 15.10 15.60
STZ 170120P00170000 P 01/20/17 170.0 18.10 18.70
STZ 170120P00175000 P 01/20/17 175.0 21.60 22.20
STZ 170120P00180000 P 01/20/17 180.0 25.20 26.00
STZ 170120P00185000 P 01/20/17 185.0 29.30 30.00
STZ 170120P00190000 P 01/20/17 190.0 33.50 34.30
STZ 170120P00195000 P 01/20/17 195.0 38.00 38.80
STZ 170120P00200000 P 01/20/17 200.0 42.30 45.20
STZ 170120P00210000 P 01/20/17 210.0 51.60 54.90
STZ 170120P00220000 P 01/20/17 220.0 61.50 63.60
STZ 170120P00230000 P 01/20/17 230.0 71.40 74.10
STZ 180119C00065000 C 01/19/18 65.0 91.70 94.50
STZ 180119C00070000 C 01/19/18 70.0 87.00 90.00
STZ 180119C00075000 C 01/19/18 75.0 82.40 85.30
STZ 180119C00080000 C 01/19/18 80.0 77.80 80.40
STZ 180119C00085000 C 01/19/18 85.0 72.90 75.60
STZ 180119C00090000 C 01/19/18 90.0 68.30 71.30
STZ 180119C00095000 C 01/19/18 95.0 63.90 66.10
STZ 180119C00100000 C 01/19/18 100.0 60.00 61.90
STZ 180119C00105000 C 01/19/18 105.0 56.00 57.20
STZ 180119C00110000 C 01/19/18 110.0 51.80 52.80
STZ 180119C00115000 C 01/19/18 115.0 47.60 48.80
STZ 180119C00120000 C 01/19/18 120.0 43.60 44.80
STZ 180119C00125000 C 01/19/18 125.0 39.80 41.20
STZ 180119C00130000 C 01/19/18 130.0 36.10 37.00
STZ 180119C00135000 C 01/19/18 135.0 32.50 33.80
STZ 180119C00140000 C 01/19/18 140.0 29.20 30.10
STZ 180119C00145000 C 01/19/18 145.0 26.00 27.00
STZ 180119C00150000 C 01/19/18 150.0 23.00 24.20
STZ 180119C00155000 C 01/19/18 155.0 20.20 21.10
STZ 180119C00160000 C 01/19/18 160.0 17.60 18.60
STZ 180119C00165000 C 01/19/18 165.0 15.30 16.30
STZ 180119C00170000 C 01/19/18 170.0 13.20 14.20
STZ 180119C00175000 C 01/19/18 175.0 11.30 12.20
STZ 180119C00180000 C 01/19/18 180.0 9.60 10.50
STZ 180119C00185000 C 01/19/18 185.0 8.10 9.00
STZ 180119C00190000 C 01/19/18 190.0 6.80 7.70
STZ 180119C00195000 C 01/19/18 195.0 5.70 6.60
STZ 180119C00200000 C 01/19/18 200.0 4.80 5.60
STZ 180119C00210000 C 01/19/18 210.0 3.20 4.00
STZ 180119C00220000 C 01/19/18 220.0 2.05 2.80
STZ 180119C00230000 C 01/19/18 230.0 1.45 2.05
STZ 180119C00240000 C 01/19/18 240.0 0.90 1.45
STZ 180119P00065000 P 01/19/18 65.0 1.30 1.60
STZ 180119P00070000 P 01/19/18 70.0 1.45 1.85
STZ 180119P00075000 P 01/19/18 75.0 1.60 2.10
STZ 180119P00080000 P 01/19/18 80.0 1.80 2.45
STZ 180119P00085000 P 01/19/18 85.0 2.10 2.85
STZ 180119P00090000 P 01/19/18 90.0 2.40 3.20
STZ 180119P00095000 P 01/19/18 95.0 2.80 3.50
STZ 180119P00100000 P 01/19/18 100.0 3.30 4.00
STZ 180119P00105000 P 01/19/18 105.0 3.80 4.50
STZ 180119P00110000 P 01/19/18 110.0 4.50 5.10
STZ 180119P00115000 P 01/19/18 115.0 5.20 5.90
STZ 180119P00120000 P 01/19/18 120.0 6.10 6.80
STZ 180119P00125000 P 01/19/18 125.0 7.10 7.90
STZ 180119P00130000 P 01/19/18 130.0 8.30 9.20
STZ 180119P00135000 P 01/19/18 135.0 9.70 10.50
STZ 180119P00140000 P 01/19/18 140.0 11.20 12.10
STZ 180119P00145000 P 01/19/18 145.0 12.90 13.80
STZ 180119P00150000 P 01/19/18 150.0 14.90 15.80
STZ 180119P00155000 P 01/19/18 155.0 17.00 17.90
STZ 180119P00160000 P 01/19/18 160.0 19.40 20.30
STZ 180119P00165000 P 01/19/18 165.0 22.10 22.90
STZ 180119P00170000 P 01/19/18 170.0 24.90 25.70
STZ 180119P00175000 P 01/19/18 175.0 28.00 28.70
STZ 180119P00180000 P 01/19/18 180.0 31.30 32.00
STZ 180119P00185000 P 01/19/18 185.0 34.50 35.50
STZ 180119P00190000 P 01/19/18 190.0 38.20 39.10
STZ 180119P00195000 P 01/19/18 195.0 42.00 42.90
STZ 180119P00200000 P 01/19/18 200.0 46.10 46.90
STZ 180119P00210000 P 01/19/18 210.0 54.40 55.30
STZ 180119P00220000 P 01/19/18 220.0 63.40 64.20
STZ 180119P00230000 P 01/19/18 230.0 72.40 74.20
STZ 180119P00240000 P 01/19/18 240.0 81.90 83.70

OPRA data is delayed 15 minutes.