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 (2017-07-21)Premium Content

Constellation Brands Inc (STZ)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 170915C00120000 C 09/15/17 120.0 75.70 79.70
STZ 170915C00125000 C 09/15/17 125.0 70.90 74.80
STZ 170915C00130000 C 09/15/17 130.0 66.30 69.90
STZ 170915C00135000 C 09/15/17 135.0 61.10 64.80
STZ 170915C00140000 C 09/15/17 140.0 55.90 59.80
STZ 170915C00145000 C 09/15/17 145.0 51.30 54.80
STZ 170915C00150000 C 09/15/17 150.0 46.10 49.70
STZ 170915C00155000 C 09/15/17 155.0 42.10 44.30
STZ 170915C00160000 C 09/15/17 160.0 37.80 38.90
STZ 170915C00165000 C 09/15/17 165.0 32.80 34.10
STZ 170915C00170000 C 09/15/17 170.0 27.60 29.00
STZ 170915C00175000 C 09/15/17 175.0 23.00 24.00
STZ 170915C00180000 C 09/15/17 180.0 18.10 19.20
STZ 170915C00185000 C 09/15/17 185.0 13.60 14.10
STZ 170915C00190000 C 09/15/17 190.0 9.10 9.80
STZ 170915C00195000 C 09/15/17 195.0 5.50 5.90
STZ 170915C00200000 C 09/15/17 200.0 2.70 3.00
STZ 170915C00210000 C 09/15/17 210.0 0.40 0.50
STZ 170915C00220000 C 09/15/17 220.0 0.00 0.15
STZ 170915C00230000 C 09/15/17 230.0 0.00 0.10
STZ 170915C00240000 C 09/15/17 240.0 0.00 0.10
STZ 170915C00250000 C 09/15/17 250.0 0.00 0.10
STZ 170915C00260000 C 09/15/17 260.0 0.00 0.10
STZ 170915C00270000 C 09/15/17 270.0 0.00 0.10
STZ 170915C00280000 C 09/15/17 280.0 0.00 0.10
STZ 170915C00290000 C 09/15/17 290.0 0.00 0.10
STZ 170915P00120000 P 09/15/17 120.0 0.00 0.05
STZ 170915P00125000 P 09/15/17 125.0 0.00 0.05
STZ 170915P00130000 P 09/15/17 130.0 0.00 0.05
STZ 170915P00135000 P 09/15/17 135.0 0.00 0.10
STZ 170915P00140000 P 09/15/17 140.0 0.00 0.10
STZ 170915P00145000 P 09/15/17 145.0 0.00 0.15
STZ 170915P00150000 P 09/15/17 150.0 0.00 0.20
STZ 170915P00155000 P 09/15/17 155.0 0.00 0.15
STZ 170915P00160000 P 09/15/17 160.0 0.00 0.15
STZ 170915P00165000 P 09/15/17 165.0 0.05 0.15
STZ 170915P00170000 P 09/15/17 170.0 0.10 0.25
STZ 170915P00175000 P 09/15/17 175.0 0.15 0.30
STZ 170915P00180000 P 09/15/17 180.0 0.30 0.50
STZ 170915P00185000 P 09/15/17 185.0 0.55 0.75
STZ 170915P00190000 P 09/15/17 190.0 1.10 1.30
STZ 170915P00195000 P 09/15/17 195.0 2.35 2.60
STZ 170915P00200000 P 09/15/17 200.0 4.50 4.80
STZ 170915P00210000 P 09/15/17 210.0 12.00 12.90
STZ 170915P00220000 P 09/15/17 220.0 21.30 22.50
STZ 170915P00230000 P 09/15/17 230.0 30.50 33.10
STZ 170915P00240000 P 09/15/17 240.0 40.40 44.40
STZ 170915P00250000 P 09/15/17 250.0 50.30 54.10
STZ 170915P00260000 P 09/15/17 260.0 60.20 64.00
STZ 170915P00270000 P 09/15/17 270.0 70.20 74.00
STZ 170915P00280000 P 09/15/17 280.0 80.30 84.10
STZ 170915P00290000 P 09/15/17 290.0 90.20 94.00
STZ 171020C00080000 C 10/20/17 80.0 117.00 120.50
STZ 171020C00085000 C 10/20/17 85.0 112.00 115.60
STZ 171020C00090000 C 10/20/17 90.0 106.90 110.50
STZ 171020C00095000 C 10/20/17 95.0 102.20 105.60
STZ 171020C00100000 C 10/20/17 100.0 96.90 100.60
STZ 171020C00105000 C 10/20/17 105.0 91.80 93.70
STZ 171020C00110000 C 10/20/17 110.0 87.20 90.60
STZ 171020C00115000 C 10/20/17 115.0 82.00 85.80
STZ 171020C00120000 C 10/20/17 120.0 77.10 80.70
STZ 171020C00125000 C 10/20/17 125.0 72.30 75.70
STZ 171020C00130000 C 10/20/17 130.0 66.90 70.50
STZ 171020C00135000 C 10/20/17 135.0 62.50 64.80
STZ 171020C00140000 C 10/20/17 140.0 57.90 59.80
STZ 171020C00145000 C 10/20/17 145.0 52.20 54.80
STZ 171020C00150000 C 10/20/17 150.0 48.00 49.70
STZ 171020C00155000 C 10/20/17 155.0 43.10 44.80
STZ 171020C00160000 C 10/20/17 160.0 38.30 39.70
STZ 171020C00165000 C 10/20/17 165.0 33.50 34.90
STZ 171020C00170000 C 10/20/17 170.0 28.70 29.90
STZ 171020C00175000 C 10/20/17 175.0 24.30 25.20
STZ 171020C00180000 C 10/20/17 180.0 20.20 20.80
STZ 171020C00185000 C 10/20/17 185.0 16.10 16.70
STZ 171020C00190000 C 10/20/17 190.0 12.30 13.00
STZ 171020C00195000 C 10/20/17 195.0 9.10 9.70
STZ 171020C00200000 C 10/20/17 200.0 6.50 7.00
STZ 171020C00210000 C 10/20/17 210.0 2.80 3.30
STZ 171020C00220000 C 10/20/17 220.0 1.10 1.35
STZ 171020C00230000 C 10/20/17 230.0 0.30 0.60
STZ 171020P00080000 P 10/20/17 80.0 0.00 0.05
STZ 171020P00085000 P 10/20/17 85.0 0.00 0.05
STZ 171020P00090000 P 10/20/17 90.0 0.00 0.05
STZ 171020P00095000 P 10/20/17 95.0 0.00 0.10
STZ 171020P00100000 P 10/20/17 100.0 0.00 0.10
STZ 171020P00105000 P 10/20/17 105.0 0.00 0.10
STZ 171020P00110000 P 10/20/17 110.0 0.00 0.10
STZ 171020P00115000 P 10/20/17 115.0 0.00 0.15
STZ 171020P00120000 P 10/20/17 120.0 0.00 0.15
STZ 171020P00125000 P 10/20/17 125.0 0.00 0.20
STZ 171020P00130000 P 10/20/17 130.0 0.00 0.20
STZ 171020P00135000 P 10/20/17 135.0 0.00 0.10
STZ 171020P00140000 P 10/20/17 140.0 0.05 0.20
STZ 171020P00145000 P 10/20/17 145.0 0.10 0.25
STZ 171020P00150000 P 10/20/17 150.0 0.20 0.35
STZ 171020P00155000 P 10/20/17 155.0 0.30 0.45
STZ 171020P00160000 P 10/20/17 160.0 0.40 0.60
STZ 171020P00165000 P 10/20/17 165.0 0.60 0.80
STZ 171020P00170000 P 10/20/17 170.0 0.90 1.15
STZ 171020P00175000 P 10/20/17 175.0 1.30 1.50
STZ 171020P00180000 P 10/20/17 180.0 1.90 2.10
STZ 171020P00185000 P 10/20/17 185.0 2.75 3.10
STZ 171020P00190000 P 10/20/17 190.0 4.00 4.30
STZ 171020P00195000 P 10/20/17 195.0 5.70 6.20
STZ 171020P00200000 P 10/20/17 200.0 7.90 8.40
STZ 171020P00210000 P 10/20/17 210.0 14.30 14.80
STZ 171020P00220000 P 10/20/17 220.0 22.50 23.30
STZ 171020P00230000 P 10/20/17 230.0 31.10 32.50
STZ 180119C00065000 C 01/19/18 65.0 131.10 134.80
STZ 180119C00070000 C 01/19/18 70.0 126.40 130.10
STZ 180119C00075000 C 01/19/18 75.0 120.90 124.80
STZ 180119C00080000 C 01/19/18 80.0 115.90 119.80
STZ 180119C00085000 C 01/19/18 85.0 111.50 115.40
STZ 180119C00090000 C 01/19/18 90.0 106.30 109.70
STZ 180119C00095000 C 01/19/18 95.0 101.30 104.90
STZ 180119C00100000 C 01/19/18 100.0 96.00 99.80
STZ 180119C00105000 C 01/19/18 105.0 91.80 94.70
STZ 180119C00110000 C 01/19/18 110.0 87.40 89.70
STZ 180119C00115000 C 01/19/18 115.0 81.90 85.30
STZ 180119C00120000 C 01/19/18 120.0 77.60 79.50
STZ 180119C00125000 C 01/19/18 125.0 72.40 74.90
STZ 180119C00130000 C 01/19/18 130.0 67.60 69.70
STZ 180119C00135000 C 01/19/18 135.0 62.80 65.20
STZ 180119C00140000 C 01/19/18 140.0 57.70 60.20
STZ 180119C00145000 C 01/19/18 145.0 53.20 55.60
STZ 180119C00150000 C 01/19/18 150.0 48.50 50.70
STZ 180119C00155000 C 01/19/18 155.0 43.80 46.10
STZ 180119C00160000 C 01/19/18 160.0 38.70 41.50
STZ 180119C00165000 C 01/19/18 165.0 35.20 36.20
STZ 180119C00170000 C 01/19/18 170.0 30.90 31.90
STZ 180119C00175000 C 01/19/18 175.0 26.80 27.80
STZ 180119C00180000 C 01/19/18 180.0 22.90 23.80
STZ 180119C00185000 C 01/19/18 185.0 19.20 20.10
STZ 180119C00190000 C 01/19/18 190.0 15.90 16.80
STZ 180119C00195000 C 01/19/18 195.0 12.90 13.70
STZ 180119C00200000 C 01/19/18 200.0 10.40 11.00
STZ 180119C00210000 C 01/19/18 210.0 6.50 7.00
STZ 180119C00220000 C 01/19/18 220.0 3.70 4.10
STZ 180119C00230000 C 01/19/18 230.0 1.95 2.35
STZ 180119C00240000 C 01/19/18 240.0 0.90 1.40
STZ 180119C00250000 C 01/19/18 250.0 0.40 0.75
STZ 180119P00065000 P 01/19/18 65.0 0.00 0.10
STZ 180119P00070000 P 01/19/18 70.0 0.00 0.10
STZ 180119P00075000 P 01/19/18 75.0 0.00 0.15
STZ 180119P00080000 P 01/19/18 80.0 0.00 0.20
STZ 180119P00085000 P 01/19/18 85.0 0.00 0.20
STZ 180119P00090000 P 01/19/18 90.0 0.00 0.25
STZ 180119P00095000 P 01/19/18 95.0 0.00 0.25
STZ 180119P00100000 P 01/19/18 100.0 0.05 0.25
STZ 180119P00105000 P 01/19/18 105.0 0.00 0.30
STZ 180119P00110000 P 01/19/18 110.0 0.10 0.20
STZ 180119P00115000 P 01/19/18 115.0 0.10 0.35
STZ 180119P00120000 P 01/19/18 120.0 0.20 0.40
STZ 180119P00125000 P 01/19/18 125.0 0.25 0.50
STZ 180119P00130000 P 01/19/18 130.0 0.35 0.55
STZ 180119P00135000 P 01/19/18 135.0 0.45 0.70
STZ 180119P00140000 P 01/19/18 140.0 0.70 0.80
STZ 180119P00145000 P 01/19/18 145.0 0.60 1.05
STZ 180119P00150000 P 01/19/18 150.0 1.10 1.25
STZ 180119P00155000 P 01/19/18 155.0 1.35 1.55
STZ 180119P00160000 P 01/19/18 160.0 1.70 2.00
STZ 180119P00165000 P 01/19/18 165.0 2.20 2.35
STZ 180119P00170000 P 01/19/18 170.0 2.90 3.10
STZ 180119P00175000 P 01/19/18 175.0 3.40 4.00
STZ 180119P00180000 P 01/19/18 180.0 4.40 5.10
STZ 180119P00185000 P 01/19/18 185.0 6.10 6.30
STZ 180119P00190000 P 01/19/18 190.0 7.30 8.00
STZ 180119P00195000 P 01/19/18 195.0 9.70 10.00
STZ 180119P00200000 P 01/19/18 200.0 11.60 12.40
STZ 180119P00210000 P 01/19/18 210.0 17.50 18.40
STZ 180119P00220000 P 01/19/18 220.0 24.80 25.80
STZ 180119P00230000 P 01/19/18 230.0 33.20 34.20
STZ 180119P00240000 P 01/19/18 240.0 40.40 44.10
STZ 180119P00250000 P 01/19/18 250.0 50.10 53.80
STZ 190118C00075000 C 01/18/19 75.0 121.00 126.00
STZ 190118C00080000 C 01/18/19 80.0 116.00 121.00
STZ 190118C00085000 C 01/18/19 85.0 111.50 116.50
STZ 190118C00090000 C 01/18/19 90.0 106.50 111.50
STZ 190118C00095000 C 01/18/19 95.0 101.50 106.50
STZ 190118C00100000 C 01/18/19 100.0 97.00 102.00
STZ 190118C00105000 C 01/18/19 105.0 92.00 97.00
STZ 190118C00110000 C 01/18/19 110.0 87.50 92.50
STZ 190118C00115000 C 01/18/19 115.0 83.00 88.00
STZ 190118C00120000 C 01/18/19 120.0 78.00 83.00
STZ 190118C00125000 C 01/18/19 125.0 73.60 78.50
STZ 190118C00130000 C 01/18/19 130.0 69.10 74.00
STZ 190118C00135000 C 01/18/19 135.0 65.00 70.00
STZ 190118C00140000 C 01/18/19 140.0 62.20 63.60
STZ 190118C00145000 C 01/18/19 145.0 57.90 59.40
STZ 190118C00150000 C 01/18/19 150.0 54.00 55.30
STZ 190118C00155000 C 01/18/19 155.0 49.80 51.30
STZ 190118C00160000 C 01/18/19 160.0 45.90 47.40
STZ 190118C00165000 C 01/18/19 165.0 42.20 43.60
STZ 190118C00170000 C 01/18/19 170.0 38.70 40.00
STZ 190118C00175000 C 01/18/19 175.0 35.10 36.60
STZ 190118C00180000 C 01/18/19 180.0 32.10 33.10
STZ 190118C00185000 C 01/18/19 185.0 29.00 30.10
STZ 190118C00190000 C 01/18/19 190.0 26.20 27.00
STZ 190118C00195000 C 01/18/19 195.0 23.30 24.30
STZ 190118C00200000 C 01/18/19 200.0 20.90 21.90
STZ 190118C00210000 C 01/18/19 210.0 16.30 17.30
STZ 190118C00220000 C 01/18/19 220.0 12.40 13.60
STZ 190118C00230000 C 01/18/19 230.0 9.40 10.30
STZ 190118C00240000 C 01/18/19 240.0 6.90 8.10
STZ 190118C00250000 C 01/18/19 250.0 5.20 5.80
STZ 190118C00260000 C 01/18/19 260.0 3.80 4.60
STZ 190118C00270000 C 01/18/19 270.0 2.55 3.10
STZ 190118C00280000 C 01/18/19 280.0 1.70 2.60
STZ 190118P00075000 P 01/18/19 75.0 0.50 0.80
STZ 190118P00080000 P 01/18/19 80.0 0.55 0.95
STZ 190118P00085000 P 01/18/19 85.0 0.65 1.10
STZ 190118P00090000 P 01/18/19 90.0 0.80 1.25
STZ 190118P00095000 P 01/18/19 95.0 1.05 1.40
STZ 190118P00100000 P 01/18/19 100.0 1.15 1.60
STZ 190118P00105000 P 01/18/19 105.0 1.25 1.90
STZ 190118P00110000 P 01/18/19 110.0 1.60 2.00
STZ 190118P00115000 P 01/18/19 115.0 1.70 2.20
STZ 190118P00120000 P 01/18/19 120.0 1.95 2.60
STZ 190118P00125000 P 01/18/19 125.0 2.40 2.90
STZ 190118P00130000 P 01/18/19 130.0 2.85 3.40
STZ 190118P00135000 P 01/18/19 135.0 3.20 3.80
STZ 190118P00140000 P 01/18/19 140.0 3.60 4.80
STZ 190118P00145000 P 01/18/19 145.0 4.30 5.10
STZ 190118P00150000 P 01/18/19 150.0 5.00 5.90
STZ 190118P00155000 P 01/18/19 155.0 5.90 6.70
STZ 190118P00160000 P 01/18/19 160.0 7.10 7.80
STZ 190118P00165000 P 01/18/19 165.0 8.10 8.80
STZ 190118P00170000 P 01/18/19 170.0 9.30 10.10
STZ 190118P00175000 P 01/18/19 175.0 10.70 11.80
STZ 190118P00180000 P 01/18/19 180.0 12.50 13.40
STZ 190118P00185000 P 01/18/19 185.0 14.10 15.00
STZ 190118P00190000 P 01/18/19 190.0 16.30 17.10
STZ 190118P00195000 P 01/18/19 195.0 18.30 19.20
STZ 190118P00200000 P 01/18/19 200.0 20.90 21.50
STZ 190118P00210000 P 01/18/19 210.0 26.10 27.00
STZ 190118P00220000 P 01/18/19 220.0 32.20 33.20
STZ 190118P00230000 P 01/18/19 230.0 39.00 40.30
STZ 190118P00240000 P 01/18/19 240.0 46.50 47.70
STZ 190118P00250000 P 01/18/19 250.0 54.60 56.00
STZ 190118P00260000 P 01/18/19 260.0 63.30 64.50
STZ 190118P00270000 P 01/18/19 270.0 70.50 75.50
STZ 190118P00280000 P 01/18/19 280.0 80.00 85.00

OPRA data is delayed 15 minutes.