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 Inc (STZ)
As of Jun 27 2016 12:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 160715C00070000 C 07/15/16 70.0 80.90 83.70
STZ 160715C00075000 C 07/15/16 75.0 75.80 78.80
STZ 160715C00080000 C 07/15/16 80.0 70.80 73.80
STZ 160715C00085000 C 07/15/16 85.0 65.90 68.80
STZ 160715C00090000 C 07/15/16 90.0 60.90 63.70
STZ 160715C00095000 C 07/15/16 95.0 55.80 58.70
STZ 160715C00100000 C 07/15/16 100.0 51.00 53.80
STZ 160715C00105000 C 07/15/16 105.0 46.20 48.30
STZ 160715C00110000 C 07/15/16 110.0 41.40 43.30
STZ 160715C00115000 C 07/15/16 115.0 37.10 38.30
STZ 160715C00120000 C 07/15/16 120.0 31.60 33.50
STZ 160715C00125000 C 07/15/16 125.0 26.50 28.80
STZ 160715C00130000 C 07/15/16 130.0 22.40 23.60
STZ 160715C00135000 C 07/15/16 135.0 17.60 18.80
STZ 160715C00140000 C 07/15/16 140.0 12.90 14.20
STZ 160715C00145000 C 07/15/16 145.0 8.70 9.90
STZ 160715C00150000 C 07/15/16 150.0 6.00 6.30
STZ 160715C00155000 C 07/15/16 155.0 3.30 3.50
STZ 160715C00160000 C 07/15/16 160.0 1.50 1.65
STZ 160715C00165000 C 07/15/16 165.0 0.50 0.70
STZ 160715C00170000 C 07/15/16 170.0 0.10 0.30
STZ 160715C00175000 C 07/15/16 175.0 0.00 0.20
STZ 160715C00180000 C 07/15/16 180.0 0.00 0.25
STZ 160715C00185000 C 07/15/16 185.0 0.00 0.25
STZ 160715C00190000 C 07/15/16 190.0 0.00 0.20
STZ 160715C00195000 C 07/15/16 195.0 0.00 0.15
STZ 160715C00200000 C 07/15/16 200.0 0.00 0.10
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 0.10
STZ 160715P00105000 P 07/15/16 105.0 0.00 0.15
STZ 160715P00110000 P 07/15/16 110.0 0.00 0.25
STZ 160715P00115000 P 07/15/16 115.0 0.05 0.35
STZ 160715P00120000 P 07/15/16 120.0 0.05 0.45
STZ 160715P00125000 P 07/15/16 125.0 0.15 0.50
STZ 160715P00130000 P 07/15/16 130.0 0.35 0.50
STZ 160715P00135000 P 07/15/16 135.0 0.55 0.70
STZ 160715P00140000 P 07/15/16 140.0 1.00 1.10
STZ 160715P00145000 P 07/15/16 145.0 1.75 2.00
STZ 160715P00150000 P 07/15/16 150.0 3.20 3.50
STZ 160715P00155000 P 07/15/16 155.0 5.40 6.20
STZ 160715P00160000 P 07/15/16 160.0 8.50 9.20
STZ 160715P00165000 P 07/15/16 165.0 12.50 13.30
STZ 160715P00170000 P 07/15/16 170.0 17.10 19.00
STZ 160715P00175000 P 07/15/16 175.0 21.90 22.90
STZ 160715P00180000 P 07/15/16 180.0 26.90 28.10
STZ 160715P00185000 P 07/15/16 185.0 31.50 34.30
STZ 160715P00190000 P 07/15/16 190.0 36.50 39.20
STZ 160715P00195000 P 07/15/16 195.0 41.50 44.40
STZ 160715P00200000 P 07/15/16 200.0 46.50 49.20
STZ 160819C00080000 C 08/19/16 80.0 71.00 73.50
STZ 160819C00085000 C 08/19/16 85.0 66.30 68.60
STZ 160819C00090000 C 08/19/16 90.0 61.60 63.80
STZ 160819C00095000 C 08/19/16 95.0 56.50 58.50
STZ 160819C00100000 C 08/19/16 100.0 52.10 53.70
STZ 160819C00105000 C 08/19/16 105.0 47.20 48.60
STZ 160819C00110000 C 08/19/16 110.0 42.20 43.70
STZ 160819C00115000 C 08/19/16 115.0 36.00 38.90
STZ 160819C00120000 C 08/19/16 120.0 32.50 34.20
STZ 160819C00125000 C 08/19/16 125.0 27.70 29.00
STZ 160819C00130000 C 08/19/16 130.0 23.00 24.30
STZ 160819C00135000 C 08/19/16 135.0 18.50 19.50
STZ 160819C00140000 C 08/19/16 140.0 14.30 15.20
STZ 160819C00145000 C 08/19/16 145.0 10.30 11.30
STZ 160819C00150000 C 08/19/16 150.0 6.90 7.90
STZ 160819C00155000 C 08/19/16 155.0 4.90 5.10
STZ 160819C00160000 C 08/19/16 160.0 2.85 3.00
STZ 160819C00165000 C 08/19/16 165.0 1.30 1.80
STZ 160819C00170000 C 08/19/16 170.0 0.55 1.05
STZ 160819C00175000 C 08/19/16 175.0 0.20 0.60
STZ 160819C00180000 C 08/19/16 180.0 0.10 0.45
STZ 160819C00185000 C 08/19/16 185.0 0.00 0.40
STZ 160819C00190000 C 08/19/16 190.0 0.00 0.30
STZ 160819C00195000 C 08/19/16 195.0 0.00 0.25
STZ 160819C00200000 C 08/19/16 200.0 0.00 0.25
STZ 160819C00210000 C 08/19/16 210.0 0.00 0.20
STZ 160819C00220000 C 08/19/16 220.0 0.00 0.15
STZ 160819C00230000 C 08/19/16 230.0 0.00 0.10
STZ 160819P00080000 P 08/19/16 80.0 0.00 0.10
STZ 160819P00085000 P 08/19/16 85.0 0.00 0.15
STZ 160819P00090000 P 08/19/16 90.0 0.10 0.30
STZ 160819P00095000 P 08/19/16 95.0 0.15 0.45
STZ 160819P00100000 P 08/19/16 100.0 0.20 0.50
STZ 160819P00105000 P 08/19/16 105.0 0.25 0.50
STZ 160819P00110000 P 08/19/16 110.0 0.30 0.65
STZ 160819P00115000 P 08/19/16 115.0 0.40 0.75
STZ 160819P00120000 P 08/19/16 120.0 0.50 0.90
STZ 160819P00125000 P 08/19/16 125.0 0.70 1.00
STZ 160819P00130000 P 08/19/16 130.0 0.95 1.30
STZ 160819P00135000 P 08/19/16 135.0 1.45 1.70
STZ 160819P00140000 P 08/19/16 140.0 2.20 2.40
STZ 160819P00145000 P 08/19/16 145.0 3.30 3.60
STZ 160819P00150000 P 08/19/16 150.0 4.90 5.70
STZ 160819P00155000 P 08/19/16 155.0 7.20 8.40
STZ 160819P00160000 P 08/19/16 160.0 10.10 11.40
STZ 160819P00165000 P 08/19/16 165.0 13.70 15.10
STZ 160819P00170000 P 08/19/16 170.0 17.60 19.20
STZ 160819P00175000 P 08/19/16 175.0 22.20 23.80
STZ 160819P00180000 P 08/19/16 180.0 27.00 28.50
STZ 160819P00185000 P 08/19/16 185.0 31.80 33.40
STZ 160819P00190000 P 08/19/16 190.0 36.60 39.50
STZ 160819P00195000 P 08/19/16 195.0 41.60 44.10
STZ 160819P00200000 P 08/19/16 200.0 46.40 49.60
STZ 160819P00210000 P 08/19/16 210.0 56.40 59.60
STZ 160819P00220000 P 08/19/16 220.0 66.40 69.50
STZ 160819P00230000 P 08/19/16 230.0 76.80 79.50
STZ 161021C00075000 C 10/21/16 75.0 76.30 78.70
STZ 161021C00080000 C 10/21/16 80.0 72.00 73.90
STZ 161021C00085000 C 10/21/16 85.0 67.10 68.90
STZ 161021C00090000 C 10/21/16 90.0 62.10 63.80
STZ 161021C00095000 C 10/21/16 95.0 57.20 58.90
STZ 161021C00100000 C 10/21/16 100.0 51.40 54.00
STZ 161021C00105000 C 10/21/16 105.0 47.40 49.10
STZ 161021C00110000 C 10/21/16 110.0 42.60 44.20
STZ 161021C00115000 C 10/21/16 115.0 37.90 39.40
STZ 161021C00120000 C 10/21/16 120.0 33.20 34.70
STZ 161021C00125000 C 10/21/16 125.0 28.70 30.10
STZ 161021C00130000 C 10/21/16 130.0 24.30 25.60
STZ 161021C00135000 C 10/21/16 135.0 20.20 21.30
STZ 161021C00140000 C 10/21/16 140.0 16.20 17.30
STZ 161021C00145000 C 10/21/16 145.0 12.70 13.70
STZ 161021C00150000 C 10/21/16 150.0 9.60 10.50
STZ 161021C00155000 C 10/21/16 155.0 7.00 7.80
STZ 161021C00160000 C 10/21/16 160.0 5.00 5.70
STZ 161021C00165000 C 10/21/16 165.0 3.20 3.90
STZ 161021C00170000 C 10/21/16 170.0 2.10 2.75
STZ 161021C00175000 C 10/21/16 175.0 1.25 1.75
STZ 161021C00180000 C 10/21/16 180.0 0.65 1.15
STZ 161021C00185000 C 10/21/16 185.0 0.30 0.80
STZ 161021C00190000 C 10/21/16 190.0 0.05 0.55
STZ 161021C00195000 C 10/21/16 195.0 0.00 0.50
STZ 161021C00200000 C 10/21/16 200.0 0.00 0.40
STZ 161021C00210000 C 10/21/16 210.0 0.00 0.35
STZ 161021P00075000 P 10/21/16 75.0 0.00 0.40
STZ 161021P00080000 P 10/21/16 80.0 0.20 0.55
STZ 161021P00085000 P 10/21/16 85.0 0.25 0.60
STZ 161021P00090000 P 10/21/16 90.0 0.30 0.70
STZ 161021P00095000 P 10/21/16 95.0 0.35 0.80
STZ 161021P00100000 P 10/21/16 100.0 0.45 0.90
STZ 161021P00105000 P 10/21/16 105.0 0.60 1.10
STZ 161021P00110000 P 10/21/16 110.0 0.70 1.20
STZ 161021P00115000 P 10/21/16 115.0 0.95 1.40
STZ 161021P00120000 P 10/21/16 120.0 1.20 1.70
STZ 161021P00125000 P 10/21/16 125.0 1.65 2.15
STZ 161021P00130000 P 10/21/16 130.0 2.15 2.75
STZ 161021P00135000 P 10/21/16 135.0 2.95 3.70
STZ 161021P00140000 P 10/21/16 140.0 4.00 4.80
STZ 161021P00145000 P 10/21/16 145.0 5.50 6.30
STZ 161021P00150000 P 10/21/16 150.0 7.40 8.20
STZ 161021P00155000 P 10/21/16 155.0 9.70 10.90
STZ 161021P00160000 P 10/21/16 160.0 12.50 13.80
STZ 161021P00165000 P 10/21/16 165.0 15.50 17.10
STZ 161021P00170000 P 10/21/16 170.0 19.40 21.10
STZ 161021P00175000 P 10/21/16 175.0 22.90 24.90
STZ 161021P00180000 P 10/21/16 180.0 27.80 29.50
STZ 161021P00185000 P 10/21/16 185.0 32.50 33.90
STZ 161021P00190000 P 10/21/16 190.0 37.00 39.20
STZ 161021P00195000 P 10/21/16 195.0 42.00 43.50
STZ 161021P00200000 P 10/21/16 200.0 46.90 48.40
STZ 161021P00210000 P 10/21/16 210.0 57.10 58.30
STZ 170120C00045000 C 01/20/17 45.0 106.40 108.70
STZ 170120C00047500 C 01/20/17 47.5 103.60 107.10
STZ 170120C00050000 C 01/20/17 50.0 101.40 103.70
STZ 170120C00055000 C 01/20/17 55.0 96.40 99.90
STZ 170120C00060000 C 01/20/17 60.0 91.50 93.70
STZ 170120C00065000 C 01/20/17 65.0 86.20 88.80
STZ 170120C00070000 C 01/20/17 70.0 81.60 84.30
STZ 170120C00075000 C 01/20/17 75.0 76.50 79.90
STZ 170120C00077500 C 01/20/17 77.5 73.50 76.50
STZ 170120C00080000 C 01/20/17 80.0 72.30 73.80
STZ 170120C00082500 C 01/20/17 82.5 69.50 71.40
STZ 170120C00085000 C 01/20/17 85.0 67.50 68.90
STZ 170120C00087500 C 01/20/17 87.5 64.60 66.90
STZ 170120C00090000 C 01/20/17 90.0 62.10 64.40
STZ 170120C00092500 C 01/20/17 92.5 59.40 63.00
STZ 170120C00095000 C 01/20/17 95.0 57.80 59.20
STZ 170120C00097500 C 01/20/17 97.5 54.80 57.60
STZ 170120C00100000 C 01/20/17 100.0 53.10 54.50
STZ 170120C00105000 C 01/20/17 105.0 47.70 50.30
STZ 170120C00110000 C 01/20/17 110.0 43.00 45.40
STZ 170120C00115000 C 01/20/17 115.0 38.50 40.50
STZ 170120C00120000 C 01/20/17 120.0 34.90 35.80
STZ 170120C00125000 C 01/20/17 125.0 30.60 31.60
STZ 170120C00130000 C 01/20/17 130.0 26.50 27.30
STZ 170120C00135000 C 01/20/17 135.0 22.60 23.40
STZ 170120C00140000 C 01/20/17 140.0 18.80 19.70
STZ 170120C00145000 C 01/20/17 145.0 15.40 16.30
STZ 170120C00150000 C 01/20/17 150.0 12.30 13.20
STZ 170120C00155000 C 01/20/17 155.0 9.60 10.50
STZ 170120C00160000 C 01/20/17 160.0 7.40 8.20
STZ 170120C00165000 C 01/20/17 165.0 5.50 6.30
STZ 170120C00170000 C 01/20/17 170.0 4.00 4.80
STZ 170120C00175000 C 01/20/17 175.0 2.80 3.60
STZ 170120C00180000 C 01/20/17 180.0 2.00 2.80
STZ 170120C00185000 C 01/20/17 185.0 1.45 2.00
STZ 170120C00190000 C 01/20/17 190.0 0.80 1.70
STZ 170120C00195000 C 01/20/17 195.0 0.45 1.25
STZ 170120C00200000 C 01/20/17 200.0 0.20 1.05
STZ 170120C00210000 C 01/20/17 210.0 0.15 0.85
STZ 170120C00220000 C 01/20/17 220.0 0.00 0.60
STZ 170120C00230000 C 01/20/17 230.0 0.00 0.50
STZ 170120P00045000 P 01/20/17 45.0 0.00 0.30
STZ 170120P00047500 P 01/20/17 47.5 0.00 0.35
STZ 170120P00050000 P 01/20/17 50.0 0.00 0.45
STZ 170120P00055000 P 01/20/17 55.0 0.05 0.50
STZ 170120P00060000 P 01/20/17 60.0 0.10 0.95
STZ 170120P00065000 P 01/20/17 65.0 0.20 1.25
STZ 170120P00070000 P 01/20/17 70.0 0.30 1.65
STZ 170120P00075000 P 01/20/17 75.0 0.45 0.95
STZ 170120P00077500 P 01/20/17 77.5 0.50 1.00
STZ 170120P00080000 P 01/20/17 80.0 0.55 1.90
STZ 170120P00082500 P 01/20/17 82.5 0.65 1.85
STZ 170120P00085000 P 01/20/17 85.0 1.00 1.20
STZ 170120P00087500 P 01/20/17 87.5 0.80 2.00
STZ 170120P00090000 P 01/20/17 90.0 0.90 2.20
STZ 170120P00092500 P 01/20/17 92.5 0.95 1.50
STZ 170120P00095000 P 01/20/17 95.0 1.10 1.60
STZ 170120P00097500 P 01/20/17 97.5 1.15 2.45
STZ 170120P00100000 P 01/20/17 100.0 1.30 3.00
STZ 170120P00105000 P 01/20/17 105.0 1.55 2.90
STZ 170120P00110000 P 01/20/17 110.0 1.85 2.35
STZ 170120P00115000 P 01/20/17 115.0 2.05 2.85
STZ 170120P00120000 P 01/20/17 120.0 2.60 3.30
STZ 170120P00125000 P 01/20/17 125.0 3.20 4.00
STZ 170120P00130000 P 01/20/17 130.0 4.00 4.80
STZ 170120P00135000 P 01/20/17 135.0 5.10 6.00
STZ 170120P00140000 P 01/20/17 140.0 6.60 7.30
STZ 170120P00145000 P 01/20/17 145.0 8.10 8.90
STZ 170120P00150000 P 01/20/17 150.0 10.20 11.00
STZ 170120P00155000 P 01/20/17 155.0 12.40 13.30
STZ 170120P00160000 P 01/20/17 160.0 15.10 16.10
STZ 170120P00165000 P 01/20/17 165.0 17.90 19.50
STZ 170120P00170000 P 01/20/17 170.0 21.20 23.20
STZ 170120P00175000 P 01/20/17 175.0 25.20 26.30
STZ 170120P00180000 P 01/20/17 180.0 29.30 30.40
STZ 170120P00185000 P 01/20/17 185.0 33.70 35.70
STZ 170120P00190000 P 01/20/17 190.0 37.50 40.10
STZ 170120P00195000 P 01/20/17 195.0 42.60 45.70
STZ 170120P00200000 P 01/20/17 200.0 47.40 49.30
STZ 170120P00210000 P 01/20/17 210.0 56.70 58.90
STZ 170120P00220000 P 01/20/17 220.0 66.50 69.70
STZ 170120P00230000 P 01/20/17 230.0 76.70 80.00
STZ 180119C00065000 C 01/19/18 65.0 86.60 89.70
STZ 180119C00070000 C 01/19/18 70.0 82.10 85.50
STZ 180119C00075000 C 01/19/18 75.0 76.60 80.30
STZ 180119C00080000 C 01/19/18 80.0 72.70 76.00
STZ 180119C00085000 C 01/19/18 85.0 68.50 71.00
STZ 180119C00090000 C 01/19/18 90.0 63.50 66.30
STZ 180119C00095000 C 01/19/18 95.0 59.20 61.70
STZ 180119C00100000 C 01/19/18 100.0 55.30 56.90
STZ 180119C00105000 C 01/19/18 105.0 51.10 52.70
STZ 180119C00110000 C 01/19/18 110.0 47.00 48.60
STZ 180119C00115000 C 01/19/18 115.0 43.00 44.70
STZ 180119C00120000 C 01/19/18 120.0 39.10 40.80
STZ 180119C00125000 C 01/19/18 125.0 35.30 37.00
STZ 180119C00130000 C 01/19/18 130.0 31.70 33.40
STZ 180119C00135000 C 01/19/18 135.0 28.20 30.00
STZ 180119C00140000 C 01/19/18 140.0 25.10 27.00
STZ 180119C00145000 C 01/19/18 145.0 22.20 24.20
STZ 180119C00150000 C 01/19/18 150.0 19.40 21.30
STZ 180119C00155000 C 01/19/18 155.0 16.90 18.70
STZ 180119C00160000 C 01/19/18 160.0 14.80 16.10
STZ 180119C00165000 C 01/19/18 165.0 13.00 14.30
STZ 180119C00170000 C 01/19/18 170.0 10.80 12.30
STZ 180119C00175000 C 01/19/18 175.0 9.30 10.30
STZ 180119C00180000 C 01/19/18 180.0 7.80 8.80
STZ 180119C00185000 C 01/19/18 185.0 6.50 7.50
STZ 180119C00190000 C 01/19/18 190.0 5.40 6.40
STZ 180119C00195000 C 01/19/18 195.0 4.50 5.30
STZ 180119C00200000 C 01/19/18 200.0 3.70 4.50
STZ 180119C00210000 C 01/19/18 210.0 2.50 3.30
STZ 180119C00220000 C 01/19/18 220.0 1.55 2.90
STZ 180119C00230000 C 01/19/18 230.0 1.00 2.10
STZ 180119C00240000 C 01/19/18 240.0 0.40 1.50
STZ 180119P00065000 P 01/19/18 65.0 1.50 2.05
STZ 180119P00070000 P 01/19/18 70.0 1.50 2.35
STZ 180119P00075000 P 01/19/18 75.0 1.70 2.80
STZ 180119P00080000 P 01/19/18 80.0 2.00 3.10
STZ 180119P00085000 P 01/19/18 85.0 2.40 3.50
STZ 180119P00090000 P 01/19/18 90.0 2.70 3.80
STZ 180119P00095000 P 01/19/18 95.0 3.40 4.20
STZ 180119P00100000 P 01/19/18 100.0 3.90 4.70
STZ 180119P00105000 P 01/19/18 105.0 4.60 5.40
STZ 180119P00110000 P 01/19/18 110.0 5.20 6.20
STZ 180119P00115000 P 01/19/18 115.0 6.10 7.10
STZ 180119P00120000 P 01/19/18 120.0 7.10 8.10
STZ 180119P00125000 P 01/19/18 125.0 8.40 9.40
STZ 180119P00130000 P 01/19/18 130.0 9.70 11.30
STZ 180119P00135000 P 01/19/18 135.0 11.00 12.60
STZ 180119P00140000 P 01/19/18 140.0 12.80 14.40
STZ 180119P00145000 P 01/19/18 145.0 14.80 16.40
STZ 180119P00150000 P 01/19/18 150.0 17.00 18.60
STZ 180119P00155000 P 01/19/18 155.0 19.40 21.00
STZ 180119P00160000 P 01/19/18 160.0 21.80 23.60
STZ 180119P00165000 P 01/19/18 165.0 24.60 26.50
STZ 180119P00170000 P 01/19/18 170.0 27.60 30.00
STZ 180119P00175000 P 01/19/18 175.0 30.90 32.90
STZ 180119P00180000 P 01/19/18 180.0 34.30 36.30
STZ 180119P00185000 P 01/19/18 185.0 38.00 40.00
STZ 180119P00190000 P 01/19/18 190.0 42.00 43.80
STZ 180119P00195000 P 01/19/18 195.0 46.00 47.70
STZ 180119P00200000 P 01/19/18 200.0 50.10 51.80
STZ 180119P00210000 P 01/19/18 210.0 58.80 61.30
STZ 180119P00220000 P 01/19/18 220.0 67.90 70.30
STZ 180119P00230000 P 01/19/18 230.0 76.80 80.10
STZ 180119P00240000 P 01/19/18 240.0 87.10 89.90

OPRA data is delayed 15 minutes.