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 (2014-10-24)Premium Content

Constellation Brands (STZ)
As of Nov 26 2014 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141220C00065000 C 12/20/14 65.0 28.50 29.90
STZ 141220C00070000 C 12/20/14 70.0 23.50 25.90
STZ 141220C00075000 C 12/20/14 75.0 18.50 20.60
STZ 141220C00077500 C 12/20/14 77.5 16.10 18.30
STZ 141220C00080000 C 12/20/14 80.0 13.60 14.80
STZ 141220C00082500 C 12/20/14 82.5 11.10 12.30
STZ 141220C00085000 C 12/20/14 85.0 8.60 9.60
STZ 141220C00087500 C 12/20/14 87.5 6.20 7.20
STZ 141220C00090000 C 12/20/14 90.0 4.10 4.90
STZ 141220C00092500 C 12/20/14 92.5 2.55 2.85
STZ 141220C00095000 C 12/20/14 95.0 1.05 1.30
STZ 141220C00097500 C 12/20/14 97.5 0.30 0.55
STZ 141220C00100000 C 12/20/14 100.0 0.05 0.30
STZ 141220C00105000 C 12/20/14 105.0 0.00 0.15
STZ 141220P00065000 P 12/20/14 65.0 0.00 0.25
STZ 141220P00070000 P 12/20/14 70.0 0.00 0.25
STZ 141220P00075000 P 12/20/14 75.0 0.00 0.25
STZ 141220P00077500 P 12/20/14 77.5 0.00 0.25
STZ 141220P00080000 P 12/20/14 80.0 0.00 0.25
STZ 141220P00082500 P 12/20/14 82.5 0.00 0.25
STZ 141220P00085000 P 12/20/14 85.0 0.00 0.25
STZ 141220P00087500 P 12/20/14 87.5 0.05 0.20
STZ 141220P00090000 P 12/20/14 90.0 0.30 0.55
STZ 141220P00092500 P 12/20/14 92.5 0.80 1.10
STZ 141220P00095000 P 12/20/14 95.0 1.80 2.15
STZ 141220P00097500 P 12/20/14 97.5 3.40 4.20
STZ 141220P00100000 P 12/20/14 100.0 5.60 6.60
STZ 141220P00105000 P 12/20/14 105.0 10.20 12.50
STZ 150117C00017500 C 01/17/15 17.5 75.70 78.50
STZ 150117C00020000 C 01/17/15 20.0 73.10 76.00
STZ 150117C00022500 C 01/17/15 22.5 70.00 73.50
STZ 150117C00025000 C 01/17/15 25.0 68.10 71.00
STZ 150117C00027500 C 01/17/15 27.5 65.70 68.50
STZ 150117C00030000 C 01/17/15 30.0 63.10 66.00
STZ 150117C00032500 C 01/17/15 32.5 60.60 63.50
STZ 150117C00035000 C 01/17/15 35.0 57.20 61.00
STZ 150117C00037500 C 01/17/15 37.5 55.00 58.50
STZ 150117C00040000 C 01/17/15 40.0 53.10 56.00
STZ 150117C00042500 C 01/17/15 42.5 50.00 53.50
STZ 150117C00045000 C 01/17/15 45.0 47.40 51.00
STZ 150117C00047500 C 01/17/15 47.5 45.00 48.50
STZ 150117C00050000 C 01/17/15 50.0 42.50 46.00
STZ 150117C00052500 C 01/17/15 52.5 40.70 43.40
STZ 150117C00055000 C 01/17/15 55.0 38.20 41.00
STZ 150117C00057500 C 01/17/15 57.5 36.00 37.60
STZ 150117C00060000 C 01/17/15 60.0 32.70 36.00
STZ 150117C00062500 C 01/17/15 62.5 30.90 33.50
STZ 150117C00065000 C 01/17/15 65.0 28.50 29.90
STZ 150117C00067500 C 01/17/15 67.5 26.00 27.40
STZ 150117C00070000 C 01/17/15 70.0 23.60 24.90
STZ 150117C00072500 C 01/17/15 72.5 19.90 23.60
STZ 150117C00075000 C 01/17/15 75.0 17.40 21.00
STZ 150117C00077500 C 01/17/15 77.5 15.00 18.80
STZ 150117C00080000 C 01/17/15 80.0 13.70 15.00
STZ 150117C00082500 C 01/17/15 82.5 11.30 12.60
STZ 150117C00085000 C 01/17/15 85.0 9.10 10.20
STZ 150117C00087500 C 01/17/15 87.5 6.90 7.90
STZ 150117C00090000 C 01/17/15 90.0 5.40 5.90
STZ 150117C00092500 C 01/17/15 92.5 3.70 4.20
STZ 150117C00095000 C 01/17/15 95.0 2.30 2.85
STZ 150117C00097500 C 01/17/15 97.5 1.55 1.80
STZ 150117C00100000 C 01/17/15 100.0 0.75 1.00
STZ 150117C00105000 C 01/17/15 105.0 0.15 0.45
STZ 150117C00110000 C 01/17/15 110.0 0.00 0.25
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 0.15
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.15
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.15
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 0.15
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.25
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.30
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.25
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.25
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 0.00 0.25
STZ 150117P00057500 P 01/17/15 57.5 0.00 0.25
STZ 150117P00060000 P 01/17/15 60.0 0.00 0.15
STZ 150117P00062500 P 01/17/15 62.5 0.00 0.15
STZ 150117P00065000 P 01/17/15 65.0 0.00 0.25
STZ 150117P00067500 P 01/17/15 67.5 0.00 0.20
STZ 150117P00070000 P 01/17/15 70.0 0.00 0.20
STZ 150117P00072500 P 01/17/15 72.5 0.00 0.20
STZ 150117P00075000 P 01/17/15 75.0 0.05 0.25
STZ 150117P00077500 P 01/17/15 77.5 0.05 0.15
STZ 150117P00080000 P 01/17/15 80.0 0.15 0.35
STZ 150117P00082500 P 01/17/15 82.5 0.25 0.40
STZ 150117P00085000 P 01/17/15 85.0 0.45 0.55
STZ 150117P00087500 P 01/17/15 87.5 0.70 0.95
STZ 150117P00090000 P 01/17/15 90.0 1.25 1.45
STZ 150117P00092500 P 01/17/15 92.5 2.05 2.45
STZ 150117P00095000 P 01/17/15 95.0 3.10 3.70
STZ 150117P00097500 P 01/17/15 97.5 4.60 5.40
STZ 150117P00100000 P 01/17/15 100.0 6.30 7.20
STZ 150117P00105000 P 01/17/15 105.0 10.10 12.70
STZ 150117P00110000 P 01/17/15 110.0 14.80 17.30
STZ 150117P00115000 P 01/17/15 115.0 20.10 21.50
STZ 150117P00120000 P 01/17/15 120.0 25.20 26.90
STZ 150117P00125000 P 01/17/15 125.0 29.20 32.80
STZ 150417C00045000 C 04/17/15 45.0 47.80 51.20
STZ 150417C00047500 C 04/17/15 47.5 45.20 48.80
STZ 150417C00050000 C 04/17/15 50.0 43.10 45.30
STZ 150417C00055000 C 04/17/15 55.0 38.50 40.30
STZ 150417C00060000 C 04/17/15 60.0 33.50 35.10
STZ 150417C00065000 C 04/17/15 65.0 27.70 31.00
STZ 150417C00070000 C 04/17/15 70.0 22.20 26.40
STZ 150417C00075000 C 04/17/15 75.0 18.40 20.80
STZ 150417C00077500 C 04/17/15 77.5 15.80 19.60
STZ 150417C00080000 C 04/17/15 80.0 14.30 16.30
STZ 150417C00082500 C 04/17/15 82.5 12.50 14.00
STZ 150417C00085000 C 04/17/15 85.0 10.50 11.70
STZ 150417C00087500 C 04/17/15 87.5 8.50 9.70
STZ 150417C00090000 C 04/17/15 90.0 6.80 8.00
STZ 150417C00092500 C 04/17/15 92.5 5.70 6.20
STZ 150417C00095000 C 04/17/15 95.0 4.40 4.90
STZ 150417C00097500 C 04/17/15 97.5 3.30 3.70
STZ 150417C00100000 C 04/17/15 100.0 2.55 2.85
STZ 150417C00105000 C 04/17/15 105.0 1.05 1.60
STZ 150417C00110000 C 04/17/15 110.0 0.35 0.85
STZ 150417C00115000 C 04/17/15 115.0 0.00 0.50
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.30
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.25
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.45
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.25
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.45
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.35
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.40
STZ 150417P00070000 P 04/17/15 70.0 0.00 0.50
STZ 150417P00075000 P 04/17/15 75.0 0.45 0.75
STZ 150417P00077500 P 04/17/15 77.5 0.40 0.90
STZ 150417P00080000 P 04/17/15 80.0 0.70 1.20
STZ 150417P00082500 P 04/17/15 82.5 1.05 1.55
STZ 150417P00085000 P 04/17/15 85.0 1.50 2.00
STZ 150417P00087500 P 04/17/15 87.5 2.10 2.80
STZ 150417P00090000 P 04/17/15 90.0 2.80 3.50
STZ 150417P00092500 P 04/17/15 92.5 3.90 4.30
STZ 150417P00095000 P 04/17/15 95.0 5.10 5.50
STZ 150417P00097500 P 04/17/15 97.5 6.40 7.10
STZ 150417P00100000 P 04/17/15 100.0 8.00 8.80
STZ 150417P00105000 P 04/17/15 105.0 11.20 12.70
STZ 150417P00110000 P 04/17/15 110.0 15.60 17.10
STZ 150417P00115000 P 04/17/15 115.0 20.20 21.70
STZ 150417P00120000 P 04/17/15 120.0 25.00 28.10
STZ 150717C00080000 C 07/17/15 80.0 15.60 17.30
STZ 150717C00085000 C 07/17/15 85.0 11.80 13.30
STZ 150717C00087500 C 07/17/15 87.5 10.00 11.30
STZ 150717C00090000 C 07/17/15 90.0 8.40 9.30
STZ 150717C00092500 C 07/17/15 92.5 7.00 7.90
STZ 150717C00095000 C 07/17/15 95.0 5.70 6.60
STZ 150717C00097500 C 07/17/15 97.5 4.50 5.40
STZ 150717C00100000 C 07/17/15 100.0 3.60 4.50
STZ 150717C00105000 C 07/17/15 105.0 2.25 3.10
STZ 150717C00110000 C 07/17/15 110.0 1.20 2.30
STZ 150717C00115000 C 07/17/15 115.0 0.60 1.55
STZ 150717C00120000 C 07/17/15 120.0 0.25 1.25
STZ 150717C00125000 C 07/17/15 125.0 0.00 2.15
STZ 150717P00080000 P 07/17/15 80.0 1.55 2.75
STZ 150717P00085000 P 07/17/15 85.0 2.70 3.80
STZ 150717P00087500 P 07/17/15 87.5 3.20 4.80
STZ 150717P00090000 P 07/17/15 90.0 4.00 5.30
STZ 150717P00092500 P 07/17/15 92.5 5.20 6.30
STZ 150717P00095000 P 07/17/15 95.0 6.30 7.50
STZ 150717P00097500 P 07/17/15 97.5 7.80 9.00
STZ 150717P00100000 P 07/17/15 100.0 9.30 10.50
STZ 150717P00105000 P 07/17/15 105.0 12.80 14.20
STZ 150717P00110000 P 07/17/15 110.0 16.50 18.10
STZ 150717P00115000 P 07/17/15 115.0 20.70 22.50
STZ 150717P00120000 P 07/17/15 120.0 25.30 27.10
STZ 150717P00125000 P 07/17/15 125.0 30.30 32.00
STZ 160115C00035000 C 01/15/16 35.0 58.00 61.60
STZ 160115C00040000 C 01/15/16 40.0 52.10 56.90
STZ 160115C00042500 C 01/15/16 42.5 50.60 54.20
STZ 160115C00045000 C 01/15/16 45.0 48.10 50.40
STZ 160115C00047500 C 01/15/16 47.5 45.70 48.00
STZ 160115C00050000 C 01/15/16 50.0 42.50 47.00
STZ 160115C00052500 C 01/15/16 52.5 40.00 44.50
STZ 160115C00055000 C 01/15/16 55.0 38.10 40.80
STZ 160115C00057500 C 01/15/16 57.5 35.80 38.60
STZ 160115C00060000 C 01/15/16 60.0 34.20 36.20
STZ 160115C00062500 C 01/15/16 62.5 31.50 33.90
STZ 160115C00065000 C 01/15/16 65.0 29.60 31.70
STZ 160115C00067500 C 01/15/16 67.5 26.40 30.10
STZ 160115C00070000 C 01/15/16 70.0 24.80 28.30
STZ 160115C00072500 C 01/15/16 72.5 23.00 26.20
STZ 160115C00075000 C 01/15/16 75.0 19.60 24.40
STZ 160115C00077500 C 01/15/16 77.5 19.10 22.40
STZ 160115C00080000 C 01/15/16 80.0 17.20 20.20
STZ 160115C00082500 C 01/15/16 82.5 15.20 18.40
STZ 160115C00085000 C 01/15/16 85.0 13.50 16.00
STZ 160115C00087500 C 01/15/16 87.5 12.20 15.30
STZ 160115C00090000 C 01/15/16 90.0 10.70 12.90
STZ 160115C00092500 C 01/15/16 92.5 9.40 11.50
STZ 160115C00095000 C 01/15/16 95.0 8.00 9.00
STZ 160115C00097500 C 01/15/16 97.5 6.40 9.40
STZ 160115C00100000 C 01/15/16 100.0 6.00 7.80
STZ 160115C00105000 C 01/15/16 105.0 4.30 6.00
STZ 160115C00110000 C 01/15/16 110.0 3.00 4.90
STZ 160115C00115000 C 01/15/16 115.0 2.00 3.50
STZ 160115C00120000 C 01/15/16 120.0 1.25 2.80
STZ 160115C00125000 C 01/15/16 125.0 0.75 2.15
STZ 160115C00130000 C 01/15/16 130.0 0.40 1.70
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.80
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.65
STZ 160115P00042500 P 01/15/16 42.5 0.00 0.90
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.95
STZ 160115P00047500 P 01/15/16 47.5 0.00 1.25
STZ 160115P00050000 P 01/15/16 50.0 0.00 1.10
STZ 160115P00052500 P 01/15/16 52.5 0.05 1.15
STZ 160115P00055000 P 01/15/16 55.0 0.15 2.80
STZ 160115P00057500 P 01/15/16 57.5 0.30 1.40
STZ 160115P00060000 P 01/15/16 60.0 0.40 1.45
STZ 160115P00062500 P 01/15/16 62.5 0.50 1.75
STZ 160115P00065000 P 01/15/16 65.0 0.70 2.00
STZ 160115P00067500 P 01/15/16 67.5 0.90 5.00
STZ 160115P00070000 P 01/15/16 70.0 1.20 2.60
STZ 160115P00072500 P 01/15/16 72.5 1.50 3.10
STZ 160115P00075000 P 01/15/16 75.0 2.05 3.50
STZ 160115P00077500 P 01/15/16 77.5 2.45 4.00
STZ 160115P00080000 P 01/15/16 80.0 3.00 5.10
STZ 160115P00082500 P 01/15/16 82.5 3.60 5.40
STZ 160115P00085000 P 01/15/16 85.0 4.50 6.20
STZ 160115P00087500 P 01/15/16 87.5 5.30 7.10
STZ 160115P00090000 P 01/15/16 90.0 6.40 9.00
STZ 160115P00092500 P 01/15/16 92.5 7.40 10.20
STZ 160115P00095000 P 01/15/16 95.0 8.80 10.40
STZ 160115P00097500 P 01/15/16 97.5 10.00 12.60
STZ 160115P00100000 P 01/15/16 100.0 11.50 13.20
STZ 160115P00105000 P 01/15/16 105.0 14.70 16.50
STZ 160115P00110000 P 01/15/16 110.0 16.90 21.20
STZ 160115P00115000 P 01/15/16 115.0 20.50 25.00
STZ 160115P00120000 P 01/15/16 120.0 26.40 28.20
STZ 160115P00125000 P 01/15/16 125.0 29.20 33.70
STZ 160115P00130000 P 01/15/16 130.0 34.00 38.40
STZ 170120C00045000 C 01/20/17 45.0 48.50 53.00
STZ 170120C00047500 C 01/20/17 47.5 46.00 50.50
STZ 170120C00050000 C 01/20/17 50.0 43.80 48.40
STZ 170120C00055000 C 01/20/17 55.0 39.20 43.40
STZ 170120C00060000 C 01/20/17 60.0 35.00 39.50
STZ 170120C00065000 C 01/20/17 65.0 31.10 35.10
STZ 170120C00070000 C 01/20/17 70.0 27.10 30.90
STZ 170120C00075000 C 01/20/17 75.0 23.40 27.90
STZ 170120C00077500 C 01/20/17 77.5 21.60 26.00
STZ 170120C00080000 C 01/20/17 80.0 20.00 24.00
STZ 170120C00082500 C 01/20/17 82.5 18.70 22.50
STZ 170120C00085000 C 01/20/17 85.0 17.10 20.90
STZ 170120C00087500 C 01/20/17 87.5 15.60 19.50
STZ 170120C00090000 C 01/20/17 90.0 14.30 17.70
STZ 170120C00092500 C 01/20/17 92.5 13.10 16.40
STZ 170120C00095000 C 01/20/17 95.0 11.90 15.60
STZ 170120C00097500 C 01/20/17 97.5 10.70 14.40
STZ 170120C00100000 C 01/20/17 100.0 10.00 13.20
STZ 170120C00105000 C 01/20/17 105.0 8.10 11.30
STZ 170120C00110000 C 01/20/17 110.0 6.40 9.50
STZ 170120C00115000 C 01/20/17 115.0 5.00 8.10
STZ 170120C00120000 C 01/20/17 120.0 3.90 6.90
STZ 170120C00125000 C 01/20/17 125.0 3.10 5.80
STZ 170120C00130000 C 01/20/17 130.0 2.35 5.50
STZ 170120P00045000 P 01/20/17 45.0 0.25 1.00
STZ 170120P00047500 P 01/20/17 47.5 0.40 1.75
STZ 170120P00050000 P 01/20/17 50.0 0.55 1.80
STZ 170120P00055000 P 01/20/17 55.0 0.90 5.00
STZ 170120P00060000 P 01/20/17 60.0 1.45 3.40
STZ 170120P00065000 P 01/20/17 65.0 2.15 4.90
STZ 170120P00070000 P 01/20/17 70.0 3.10 5.00
STZ 170120P00075000 P 01/20/17 75.0 4.20 7.00
STZ 170120P00077500 P 01/20/17 77.5 5.00 7.10
STZ 170120P00080000 P 01/20/17 80.0 5.20 8.70
STZ 170120P00082500 P 01/20/17 82.5 6.60 9.00
STZ 170120P00085000 P 01/20/17 85.0 7.60 9.80
STZ 170120P00087500 P 01/20/17 87.5 8.40 11.00
STZ 170120P00090000 P 01/20/17 90.0 9.50 12.30
STZ 170120P00092500 P 01/20/17 92.5 10.80 13.70
STZ 170120P00095000 P 01/20/17 95.0 12.10 14.90
STZ 170120P00097500 P 01/20/17 97.5 13.40 16.20
STZ 170120P00100000 P 01/20/17 100.0 14.80 17.60
STZ 170120P00105000 P 01/20/17 105.0 16.60 20.70
STZ 170120P00110000 P 01/20/17 110.0 21.10 24.00
STZ 170120P00115000 P 01/20/17 115.0 24.50 27.30
STZ 170120P00120000 P 01/20/17 120.0 28.10 31.50
STZ 170120P00125000 P 01/20/17 125.0 32.30 35.60
STZ 170120P00130000 P 01/20/17 130.0 36.50 39.90

OPRA data is delayed 15 minutes.