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 (2016-07-22)Premium Content

Constellation Brands Inc (STZ)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 160819C00080000 C 08/19/16 80.0 85.80 88.70
STZ 160819C00085000 C 08/19/16 85.0 80.10 83.60
STZ 160819C00090000 C 08/19/16 90.0 75.80 78.70
STZ 160819C00095000 C 08/19/16 95.0 70.50 73.40
STZ 160819C00100000 C 08/19/16 100.0 65.80 68.50
STZ 160819C00105000 C 08/19/16 105.0 60.80 63.40
STZ 160819C00110000 C 08/19/16 110.0 55.80 58.40
STZ 160819C00115000 C 08/19/16 115.0 50.80 53.40
STZ 160819C00120000 C 08/19/16 120.0 45.80 48.40
STZ 160819C00125000 C 08/19/16 125.0 41.30 43.40
STZ 160819C00130000 C 08/19/16 130.0 36.30 38.30
STZ 160819C00135000 C 08/19/16 135.0 30.70 33.60
STZ 160819C00140000 C 08/19/16 140.0 26.30 28.60
STZ 160819C00145000 C 08/19/16 145.0 20.80 23.50
STZ 160819C00150000 C 08/19/16 150.0 15.90 18.40
STZ 160819C00155000 C 08/19/16 155.0 12.80 13.40
STZ 160819C00160000 C 08/19/16 160.0 8.20 8.80
STZ 160819C00165000 C 08/19/16 165.0 4.30 4.50
STZ 160819C00170000 C 08/19/16 170.0 1.65 1.75
STZ 160819C00175000 C 08/19/16 175.0 0.45 0.60
STZ 160819C00180000 C 08/19/16 180.0 0.00 0.20
STZ 160819C00185000 C 08/19/16 185.0 0.00 0.10
STZ 160819C00190000 C 08/19/16 190.0 0.00 0.10
STZ 160819C00195000 C 08/19/16 195.0 0.00 0.05
STZ 160819C00200000 C 08/19/16 200.0 0.00 0.20
STZ 160819C00210000 C 08/19/16 210.0 0.00 0.10
STZ 160819C00220000 C 08/19/16 220.0 0.00 0.20
STZ 160819C00230000 C 08/19/16 230.0 0.00 0.25
STZ 160819P00080000 P 08/19/16 80.0 0.00 0.30
STZ 160819P00085000 P 08/19/16 85.0 0.00 0.30
STZ 160819P00090000 P 08/19/16 90.0 0.00 0.25
STZ 160819P00095000 P 08/19/16 95.0 0.00 0.25
STZ 160819P00100000 P 08/19/16 100.0 0.00 0.20
STZ 160819P00105000 P 08/19/16 105.0 0.00 0.20
STZ 160819P00110000 P 08/19/16 110.0 0.00 0.20
STZ 160819P00115000 P 08/19/16 115.0 0.00 0.20
STZ 160819P00120000 P 08/19/16 120.0 0.00 0.10
STZ 160819P00125000 P 08/19/16 125.0 0.00 0.15
STZ 160819P00130000 P 08/19/16 130.0 0.00 0.20
STZ 160819P00135000 P 08/19/16 135.0 0.00 0.25
STZ 160819P00140000 P 08/19/16 140.0 0.05 0.30
STZ 160819P00145000 P 08/19/16 145.0 0.10 0.25
STZ 160819P00150000 P 08/19/16 150.0 0.25 0.30
STZ 160819P00155000 P 08/19/16 155.0 0.35 0.50
STZ 160819P00160000 P 08/19/16 160.0 0.85 1.00
STZ 160819P00165000 P 08/19/16 165.0 2.00 2.10
STZ 160819P00170000 P 08/19/16 170.0 4.30 4.50
STZ 160819P00175000 P 08/19/16 175.0 7.90 9.10
STZ 160819P00180000 P 08/19/16 180.0 12.20 13.50
STZ 160819P00185000 P 08/19/16 185.0 17.10 18.50
STZ 160819P00190000 P 08/19/16 190.0 21.90 23.50
STZ 160819P00195000 P 08/19/16 195.0 26.90 28.30
STZ 160819P00200000 P 08/19/16 200.0 32.00 33.50
STZ 160819P00210000 P 08/19/16 210.0 41.40 43.60
STZ 160819P00220000 P 08/19/16 220.0 51.80 53.60
STZ 160819P00230000 P 08/19/16 230.0 62.10 63.60
STZ 160916C00085000 C 09/16/16 85.0 80.50 83.50
STZ 160916C00090000 C 09/16/16 90.0 75.80 78.30
STZ 160916C00095000 C 09/16/16 95.0 70.80 73.30
STZ 160916C00100000 C 09/16/16 100.0 66.20 68.30
STZ 160916C00105000 C 09/16/16 105.0 61.30 63.30
STZ 160916C00110000 C 09/16/16 110.0 55.50 58.70
STZ 160916C00115000 C 09/16/16 115.0 50.60 53.60
STZ 160916C00120000 C 09/16/16 120.0 45.80 48.50
STZ 160916C00125000 C 09/16/16 125.0 40.80 43.50
STZ 160916C00130000 C 09/16/16 130.0 36.30 38.50
STZ 160916C00135000 C 09/16/16 135.0 30.50 33.50
STZ 160916C00140000 C 09/16/16 140.0 26.70 28.50
STZ 160916C00145000 C 09/16/16 145.0 22.40 23.70
STZ 160916C00150000 C 09/16/16 150.0 17.80 18.90
STZ 160916C00155000 C 09/16/16 155.0 13.10 14.20
STZ 160916C00160000 C 09/16/16 160.0 9.30 9.90
STZ 160916C00165000 C 09/16/16 165.0 5.80 6.00
STZ 160916C00170000 C 09/16/16 170.0 3.10 3.40
STZ 160916C00175000 C 09/16/16 175.0 1.35 1.55
STZ 160916C00180000 C 09/16/16 180.0 0.30 0.75
STZ 160916C00185000 C 09/16/16 185.0 0.05 0.40
STZ 160916C00190000 C 09/16/16 190.0 0.00 0.20
STZ 160916C00195000 C 09/16/16 195.0 0.00 0.10
STZ 160916C00200000 C 09/16/16 200.0 0.00 0.10
STZ 160916C00210000 C 09/16/16 210.0 0.00 0.10
STZ 160916C00220000 C 09/16/16 220.0 0.00 0.10
STZ 160916C00230000 C 09/16/16 230.0 0.00 0.10
STZ 160916C00240000 C 09/16/16 240.0 0.00 0.10
STZ 160916P00085000 P 09/16/16 85.0 0.00 0.10
STZ 160916P00090000 P 09/16/16 90.0 0.00 0.10
STZ 160916P00095000 P 09/16/16 95.0 0.00 0.10
STZ 160916P00100000 P 09/16/16 100.0 0.00 0.10
STZ 160916P00105000 P 09/16/16 105.0 0.00 0.10
STZ 160916P00110000 P 09/16/16 110.0 0.00 0.15
STZ 160916P00115000 P 09/16/16 115.0 0.00 0.25
STZ 160916P00120000 P 09/16/16 120.0 0.00 0.25
STZ 160916P00125000 P 09/16/16 125.0 0.05 0.30
STZ 160916P00130000 P 09/16/16 130.0 0.10 0.45
STZ 160916P00135000 P 09/16/16 135.0 0.15 0.40
STZ 160916P00140000 P 09/16/16 140.0 0.30 0.45
STZ 160916P00145000 P 09/16/16 145.0 0.35 0.85
STZ 160916P00150000 P 09/16/16 150.0 0.65 1.05
STZ 160916P00155000 P 09/16/16 155.0 1.10 1.55
STZ 160916P00160000 P 09/16/16 160.0 1.95 2.10
STZ 160916P00165000 P 09/16/16 165.0 3.30 3.50
STZ 160916P00170000 P 09/16/16 170.0 5.60 5.90
STZ 160916P00175000 P 09/16/16 175.0 8.50 9.70
STZ 160916P00180000 P 09/16/16 180.0 12.60 13.50
STZ 160916P00185000 P 09/16/16 185.0 17.20 18.50
STZ 160916P00190000 P 09/16/16 190.0 22.00 23.20
STZ 160916P00195000 P 09/16/16 195.0 26.90 28.50
STZ 160916P00200000 P 09/16/16 200.0 31.80 33.50
STZ 160916P00210000 P 09/16/16 210.0 42.00 43.50
STZ 160916P00220000 P 09/16/16 220.0 52.00 53.60
STZ 160916P00230000 P 09/16/16 230.0 61.90 63.50
STZ 160916P00240000 P 09/16/16 240.0 72.00 73.50
STZ 161021C00075000 C 10/21/16 75.0 90.60 93.50
STZ 161021C00080000 C 10/21/16 80.0 86.30 88.40
STZ 161021C00085000 C 10/21/16 85.0 80.50 83.30
STZ 161021C00090000 C 10/21/16 90.0 75.80 78.40
STZ 161021C00095000 C 10/21/16 95.0 70.70 73.50
STZ 161021C00100000 C 10/21/16 100.0 65.50 68.50
STZ 161021C00105000 C 10/21/16 105.0 61.20 63.50
STZ 161021C00110000 C 10/21/16 110.0 56.30 58.70
STZ 161021C00115000 C 10/21/16 115.0 50.70 53.40
STZ 161021C00120000 C 10/21/16 120.0 46.30 48.60
STZ 161021C00125000 C 10/21/16 125.0 41.70 43.70
STZ 161021C00130000 C 10/21/16 130.0 35.90 38.80
STZ 161021C00135000 C 10/21/16 135.0 31.20 34.00
STZ 161021C00140000 C 10/21/16 140.0 28.30 28.90
STZ 161021C00145000 C 10/21/16 145.0 23.60 24.30
STZ 161021C00150000 C 10/21/16 150.0 18.50 19.90
STZ 161021C00155000 C 10/21/16 155.0 14.90 15.60
STZ 161021C00160000 C 10/21/16 160.0 11.10 11.80
STZ 161021C00165000 C 10/21/16 165.0 7.80 8.30
STZ 161021C00170000 C 10/21/16 170.0 5.10 5.40
STZ 161021C00175000 C 10/21/16 175.0 3.20 3.40
STZ 161021C00180000 C 10/21/16 180.0 1.60 1.95
STZ 161021C00185000 C 10/21/16 185.0 0.75 1.15
STZ 161021C00190000 C 10/21/16 190.0 0.25 0.60
STZ 161021C00195000 C 10/21/16 195.0 0.10 0.50
STZ 161021C00200000 C 10/21/16 200.0 0.00 0.35
STZ 161021C00210000 C 10/21/16 210.0 0.00 0.15
STZ 161021P00075000 P 10/21/16 75.0 0.00 0.10
STZ 161021P00080000 P 10/21/16 80.0 0.00 0.10
STZ 161021P00085000 P 10/21/16 85.0 0.00 0.10
STZ 161021P00090000 P 10/21/16 90.0 0.00 0.15
STZ 161021P00095000 P 10/21/16 95.0 0.00 0.20
STZ 161021P00100000 P 10/21/16 100.0 0.00 0.30
STZ 161021P00105000 P 10/21/16 105.0 0.05 0.35
STZ 161021P00110000 P 10/21/16 110.0 0.10 0.45
STZ 161021P00115000 P 10/21/16 115.0 0.15 0.50
STZ 161021P00120000 P 10/21/16 120.0 0.20 0.55
STZ 161021P00125000 P 10/21/16 125.0 0.30 0.65
STZ 161021P00130000 P 10/21/16 130.0 0.45 0.75
STZ 161021P00135000 P 10/21/16 135.0 0.60 1.00
STZ 161021P00140000 P 10/21/16 140.0 0.85 1.35
STZ 161021P00145000 P 10/21/16 145.0 1.20 1.60
STZ 161021P00150000 P 10/21/16 150.0 1.70 2.10
STZ 161021P00155000 P 10/21/16 155.0 2.45 2.80
STZ 161021P00160000 P 10/21/16 160.0 3.60 4.20
STZ 161021P00165000 P 10/21/16 165.0 5.20 5.80
STZ 161021P00170000 P 10/21/16 170.0 7.40 8.30
STZ 161021P00175000 P 10/21/16 175.0 10.40 10.90
STZ 161021P00180000 P 10/21/16 180.0 13.80 15.20
STZ 161021P00185000 P 10/21/16 185.0 17.80 19.10
STZ 161021P00190000 P 10/21/16 190.0 22.30 23.50
STZ 161021P00195000 P 10/21/16 195.0 27.10 28.70
STZ 161021P00200000 P 10/21/16 200.0 32.00 33.50
STZ 161021P00210000 P 10/21/16 210.0 41.90 43.50
STZ 170120C00045000 C 01/20/17 45.0 120.80 123.40
STZ 170120C00047500 C 01/20/17 47.5 118.70 121.00
STZ 170120C00050000 C 01/20/17 50.0 115.80 118.60
STZ 170120C00055000 C 01/20/17 55.0 110.70 113.50
STZ 170120C00060000 C 01/20/17 60.0 105.60 108.50
STZ 170120C00065000 C 01/20/17 65.0 100.80 103.40
STZ 170120C00070000 C 01/20/17 70.0 96.30 98.70
STZ 170120C00075000 C 01/20/17 75.0 91.30 93.50
STZ 170120C00077500 C 01/20/17 77.5 88.20 91.30
STZ 170120C00080000 C 01/20/17 80.0 85.70 88.80
STZ 170120C00082500 C 01/20/17 82.5 83.30 86.30
STZ 170120C00085000 C 01/20/17 85.0 80.70 83.50
STZ 170120C00087500 C 01/20/17 87.5 78.30 81.00
STZ 170120C00090000 C 01/20/17 90.0 75.80 78.60
STZ 170120C00092500 C 01/20/17 92.5 74.10 76.40
STZ 170120C00095000 C 01/20/17 95.0 71.60 73.70
STZ 170120C00097500 C 01/20/17 97.5 69.10 71.20
STZ 170120C00100000 C 01/20/17 100.0 66.70 68.80
STZ 170120C00105000 C 01/20/17 105.0 61.00 63.80
STZ 170120C00110000 C 01/20/17 110.0 56.70 58.90
STZ 170120C00115000 C 01/20/17 115.0 51.30 54.00
STZ 170120C00120000 C 01/20/17 120.0 47.20 49.40
STZ 170120C00125000 C 01/20/17 125.0 41.90 44.70
STZ 170120C00130000 C 01/20/17 130.0 37.70 39.80
STZ 170120C00135000 C 01/20/17 135.0 32.60 35.10
STZ 170120C00140000 C 01/20/17 140.0 27.80 30.70
STZ 170120C00145000 C 01/20/17 145.0 23.50 26.40
STZ 170120C00150000 C 01/20/17 150.0 19.60 22.20
STZ 170120C00155000 C 01/20/17 155.0 15.90 18.40
STZ 170120C00160000 C 01/20/17 160.0 14.10 14.80
STZ 170120C00165000 C 01/20/17 165.0 11.10 11.70
STZ 170120C00170000 C 01/20/17 170.0 8.40 8.90
STZ 170120C00175000 C 01/20/17 175.0 6.20 6.60
STZ 170120C00180000 C 01/20/17 180.0 4.30 4.80
STZ 170120C00185000 C 01/20/17 185.0 3.00 3.30
STZ 170120C00190000 C 01/20/17 190.0 1.95 2.25
STZ 170120C00195000 C 01/20/17 195.0 1.30 1.45
STZ 170120C00200000 C 01/20/17 200.0 0.70 1.05
STZ 170120C00210000 C 01/20/17 210.0 0.15 0.65
STZ 170120C00220000 C 01/20/17 220.0 0.00 0.50
STZ 170120C00230000 C 01/20/17 230.0 0.00 0.35
STZ 170120P00045000 P 01/20/17 45.0 0.00 0.10
STZ 170120P00047500 P 01/20/17 47.5 0.00 0.10
STZ 170120P00050000 P 01/20/17 50.0 0.00 0.10
STZ 170120P00055000 P 01/20/17 55.0 0.00 0.10
STZ 170120P00060000 P 01/20/17 60.0 0.00 0.15
STZ 170120P00065000 P 01/20/17 65.0 0.00 0.25
STZ 170120P00070000 P 01/20/17 70.0 0.00 0.35
STZ 170120P00075000 P 01/20/17 75.0 0.00 0.45
STZ 170120P00077500 P 01/20/17 77.5 0.05 0.55
STZ 170120P00080000 P 01/20/17 80.0 0.10 0.55
STZ 170120P00082500 P 01/20/17 82.5 0.10 0.60
STZ 170120P00085000 P 01/20/17 85.0 0.15 0.65
STZ 170120P00087500 P 01/20/17 87.5 0.20 0.70
STZ 170120P00090000 P 01/20/17 90.0 0.25 0.75
STZ 170120P00092500 P 01/20/17 92.5 0.25 0.80
STZ 170120P00095000 P 01/20/17 95.0 0.30 0.85
STZ 170120P00097500 P 01/20/17 97.5 0.35 0.90
STZ 170120P00100000 P 01/20/17 100.0 0.40 0.95
STZ 170120P00105000 P 01/20/17 105.0 0.50 1.15
STZ 170120P00110000 P 01/20/17 110.0 0.65 1.30
STZ 170120P00115000 P 01/20/17 115.0 0.80 1.45
STZ 170120P00120000 P 01/20/17 120.0 1.00 1.40
STZ 170120P00125000 P 01/20/17 125.0 1.25 1.65
STZ 170120P00130000 P 01/20/17 130.0 1.55 2.05
STZ 170120P00135000 P 01/20/17 135.0 1.90 2.35
STZ 170120P00140000 P 01/20/17 140.0 2.45 2.95
STZ 170120P00145000 P 01/20/17 145.0 3.10 3.80
STZ 170120P00150000 P 01/20/17 150.0 4.00 4.60
STZ 170120P00155000 P 01/20/17 155.0 5.20 5.90
STZ 170120P00160000 P 01/20/17 160.0 6.60 7.50
STZ 170120P00165000 P 01/20/17 165.0 8.50 9.30
STZ 170120P00170000 P 01/20/17 170.0 10.80 11.90
STZ 170120P00175000 P 01/20/17 175.0 13.50 14.70
STZ 170120P00180000 P 01/20/17 180.0 16.40 17.80
STZ 170120P00185000 P 01/20/17 185.0 20.00 22.50
STZ 170120P00190000 P 01/20/17 190.0 24.00 26.10
STZ 170120P00195000 P 01/20/17 195.0 27.90 30.20
STZ 170120P00200000 P 01/20/17 200.0 32.60 35.40
STZ 170120P00210000 P 01/20/17 210.0 42.20 45.00
STZ 170120P00220000 P 01/20/17 220.0 52.10 54.90
STZ 170120P00230000 P 01/20/17 230.0 62.00 64.70
STZ 180119C00065000 C 01/19/18 65.0 100.10 104.00
STZ 180119C00070000 C 01/19/18 70.0 96.60 98.90
STZ 180119C00075000 C 01/19/18 75.0 90.50 94.40
STZ 180119C00080000 C 01/19/18 80.0 85.70 89.60
STZ 180119C00085000 C 01/19/18 85.0 81.00 84.80
STZ 180119C00090000 C 01/19/18 90.0 77.10 80.40
STZ 180119C00095000 C 01/19/18 95.0 71.80 75.60
STZ 180119C00100000 C 01/19/18 100.0 67.30 70.70
STZ 180119C00105000 C 01/19/18 105.0 62.80 66.30
STZ 180119C00110000 C 01/19/18 110.0 58.60 61.30
STZ 180119C00115000 C 01/19/18 115.0 54.10 56.90
STZ 180119C00120000 C 01/19/18 120.0 50.00 52.60
STZ 180119C00125000 C 01/19/18 125.0 45.90 48.30
STZ 180119C00130000 C 01/19/18 130.0 41.70 44.20
STZ 180119C00135000 C 01/19/18 135.0 38.00 40.40
STZ 180119C00140000 C 01/19/18 140.0 34.10 36.60
STZ 180119C00145000 C 01/19/18 145.0 30.40 33.00
STZ 180119C00150000 C 01/19/18 150.0 27.10 29.50
STZ 180119C00155000 C 01/19/18 155.0 23.90 26.20
STZ 180119C00160000 C 01/19/18 160.0 21.50 23.10
STZ 180119C00165000 C 01/19/18 165.0 17.80 20.30
STZ 180119C00170000 C 01/19/18 170.0 15.80 17.60
STZ 180119C00175000 C 01/19/18 175.0 13.60 15.40
STZ 180119C00180000 C 01/19/18 180.0 12.20 13.20
STZ 180119C00185000 C 01/19/18 185.0 9.30 11.30
STZ 180119C00190000 C 01/19/18 190.0 7.80 9.60
STZ 180119C00195000 C 01/19/18 195.0 6.20 8.10
STZ 180119C00200000 C 01/19/18 200.0 5.10 6.80
STZ 180119C00210000 C 01/19/18 210.0 3.70 4.70
STZ 180119C00220000 C 01/19/18 220.0 2.40 3.20
STZ 180119C00230000 C 01/19/18 230.0 1.40 2.20
STZ 180119C00240000 C 01/19/18 240.0 0.85 1.60
STZ 180119P00065000 P 01/19/18 65.0 1.05 1.20
STZ 180119P00070000 P 01/19/18 70.0 0.80 1.45
STZ 180119P00075000 P 01/19/18 75.0 1.05 1.65
STZ 180119P00080000 P 01/19/18 80.0 1.15 1.85
STZ 180119P00085000 P 01/19/18 85.0 1.30 2.30
STZ 180119P00090000 P 01/19/18 90.0 1.55 2.80
STZ 180119P00095000 P 01/19/18 95.0 2.10 2.90
STZ 180119P00100000 P 01/19/18 100.0 2.40 3.20
STZ 180119P00105000 P 01/19/18 105.0 2.70 3.50
STZ 180119P00110000 P 01/19/18 110.0 3.20 3.80
STZ 180119P00115000 P 01/19/18 115.0 3.70 4.30
STZ 180119P00120000 P 01/19/18 120.0 4.40 5.10
STZ 180119P00125000 P 01/19/18 125.0 5.00 5.90
STZ 180119P00130000 P 01/19/18 130.0 5.10 7.20
STZ 180119P00135000 P 01/19/18 135.0 6.50 8.20
STZ 180119P00140000 P 01/19/18 140.0 8.00 9.50
STZ 180119P00145000 P 01/19/18 145.0 9.30 11.00
STZ 180119P00150000 P 01/19/18 150.0 10.80 12.60
STZ 180119P00155000 P 01/19/18 155.0 12.50 14.40
STZ 180119P00160000 P 01/19/18 160.0 14.50 16.30
STZ 180119P00165000 P 01/19/18 165.0 16.60 18.50
STZ 180119P00170000 P 01/19/18 170.0 19.10 21.20
STZ 180119P00175000 P 01/19/18 175.0 21.50 23.90
STZ 180119P00180000 P 01/19/18 180.0 24.30 26.80
STZ 180119P00185000 P 01/19/18 185.0 27.30 30.00
STZ 180119P00190000 P 01/19/18 190.0 30.70 33.50
STZ 180119P00195000 P 01/19/18 195.0 34.20 37.00
STZ 180119P00200000 P 01/19/18 200.0 37.90 40.80
STZ 180119P00210000 P 01/19/18 210.0 45.70 47.90
STZ 180119P00220000 P 01/19/18 220.0 54.00 56.80
STZ 180119P00230000 P 01/19/18 230.0 62.80 66.00
STZ 180119P00240000 P 01/19/18 240.0 72.10 76.00

OPRA data is delayed 15 minutes.