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 (2015-04-24)Premium Content

Constellation Brands (STZ)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150717C00070000 C 07/17/15 70.0 46.20 47.60
STZ 150717C00075000 C 07/17/15 75.0 41.00 42.60
STZ 150717C00080000 C 07/17/15 80.0 36.20 37.60
STZ 150717C00085000 C 07/17/15 85.0 31.10 32.60
STZ 150717C00087500 C 07/17/15 87.5 28.60 30.10
STZ 150717C00090000 C 07/17/15 90.0 26.00 27.60
STZ 150717C00092500 C 07/17/15 92.5 23.60 25.10
STZ 150717C00095000 C 07/17/15 95.0 21.10 22.60
STZ 150717C00097500 C 07/17/15 97.5 18.70 20.10
STZ 150717C00100000 C 07/17/15 100.0 16.30 17.60
STZ 150717C00105000 C 07/17/15 105.0 11.30 12.60
STZ 150717C00110000 C 07/17/15 110.0 6.40 7.80
STZ 150717C00115000 C 07/17/15 115.0 2.80 3.10
STZ 150717C00120000 C 07/17/15 120.0 0.50 0.60
STZ 150717C00125000 C 07/17/15 125.0 0.05 0.15
STZ 150717C00130000 C 07/17/15 130.0 0.00 0.05
STZ 150717C00135000 C 07/17/15 135.0 0.00 0.25
STZ 150717C00140000 C 07/17/15 140.0 0.00 0.15
STZ 150717C00145000 C 07/17/15 145.0 0.00 0.15
STZ 150717P00070000 P 07/17/15 70.0 0.00 0.25
STZ 150717P00075000 P 07/17/15 75.0 0.00 0.25
STZ 150717P00080000 P 07/17/15 80.0 0.00 0.15
STZ 150717P00085000 P 07/17/15 85.0 0.00 0.25
STZ 150717P00087500 P 07/17/15 87.5 0.00 0.25
STZ 150717P00090000 P 07/17/15 90.0 0.00 0.20
STZ 150717P00092500 P 07/17/15 92.5 0.00 0.25
STZ 150717P00095000 P 07/17/15 95.0 0.00 0.20
STZ 150717P00097500 P 07/17/15 97.5 0.00 0.25
STZ 150717P00100000 P 07/17/15 100.0 0.00 0.20
STZ 150717P00105000 P 07/17/15 105.0 0.05 0.10
STZ 150717P00110000 P 07/17/15 110.0 0.10 0.25
STZ 150717P00115000 P 07/17/15 115.0 0.65 0.80
STZ 150717P00120000 P 07/17/15 120.0 3.20 3.50
STZ 150717P00125000 P 07/17/15 125.0 6.30 8.90
STZ 150717P00130000 P 07/17/15 130.0 11.90 13.80
STZ 150717P00135000 P 07/17/15 135.0 16.80 18.80
STZ 150717P00140000 P 07/17/15 140.0 21.10 23.80
STZ 150717P00145000 P 07/17/15 145.0 26.10 28.80
STZ 150821C00060000 C 08/21/15 60.0 56.20 57.80
STZ 150821C00065000 C 08/21/15 65.0 51.20 52.80
STZ 150821C00070000 C 08/21/15 70.0 46.20 47.80
STZ 150821C00075000 C 08/21/15 75.0 41.20 42.80
STZ 150821C00080000 C 08/21/15 80.0 36.30 37.80
STZ 150821C00085000 C 08/21/15 85.0 31.20 32.80
STZ 150821C00090000 C 08/21/15 90.0 26.30 27.80
STZ 150821C00095000 C 08/21/15 95.0 21.30 22.80
STZ 150821C00100000 C 08/21/15 100.0 16.40 17.70
STZ 150821C00105000 C 08/21/15 105.0 11.60 13.60
STZ 150821C00110000 C 08/21/15 110.0 7.70 8.20
STZ 150821C00115000 C 08/21/15 115.0 4.00 4.40
STZ 150821C00120000 C 08/21/15 120.0 1.60 1.80
STZ 150821C00125000 C 08/21/15 125.0 0.45 0.65
STZ 150821C00130000 C 08/21/15 130.0 0.10 0.25
STZ 150821C00135000 C 08/21/15 135.0 0.00 0.20
STZ 150821C00140000 C 08/21/15 140.0 0.00 0.25
STZ 150821C00145000 C 08/21/15 145.0 0.00 0.25
STZ 150821C00150000 C 08/21/15 150.0 0.00 0.25
STZ 150821C00155000 C 08/21/15 155.0 0.00 0.25
STZ 150821C00160000 C 08/21/15 160.0 0.00 0.25
STZ 150821C00165000 C 08/21/15 165.0 0.00 0.25
STZ 150821C00170000 C 08/21/15 170.0 0.00 0.25
STZ 150821C00175000 C 08/21/15 175.0 0.00 0.25
STZ 150821C00180000 C 08/21/15 180.0 0.00 0.25
STZ 150821P00060000 P 08/21/15 60.0 0.00 0.25
STZ 150821P00065000 P 08/21/15 65.0 0.00 0.25
STZ 150821P00070000 P 08/21/15 70.0 0.00 0.25
STZ 150821P00075000 P 08/21/15 75.0 0.00 0.25
STZ 150821P00080000 P 08/21/15 80.0 0.00 0.25
STZ 150821P00085000 P 08/21/15 85.0 0.00 0.25
STZ 150821P00090000 P 08/21/15 90.0 0.00 0.25
STZ 150821P00095000 P 08/21/15 95.0 0.00 0.25
STZ 150821P00100000 P 08/21/15 100.0 0.10 0.25
STZ 150821P00105000 P 08/21/15 105.0 0.30 0.45
STZ 150821P00110000 P 08/21/15 110.0 0.85 1.00
STZ 150821P00115000 P 08/21/15 115.0 2.10 2.35
STZ 150821P00120000 P 08/21/15 120.0 4.60 5.00
STZ 150821P00125000 P 08/21/15 125.0 8.40 8.90
STZ 150821P00130000 P 08/21/15 130.0 11.70 14.20
STZ 150821P00135000 P 08/21/15 135.0 16.60 19.10
STZ 150821P00140000 P 08/21/15 140.0 21.50 24.00
STZ 150821P00145000 P 08/21/15 145.0 26.50 29.10
STZ 150821P00150000 P 08/21/15 150.0 31.50 34.10
STZ 150821P00155000 P 08/21/15 155.0 36.50 39.20
STZ 150821P00160000 P 08/21/15 160.0 41.50 44.00
STZ 150821P00165000 P 08/21/15 165.0 46.50 49.00
STZ 150821P00170000 P 08/21/15 170.0 51.30 54.00
STZ 150821P00175000 P 08/21/15 175.0 56.30 59.00
STZ 150821P00180000 P 08/21/15 180.0 61.40 64.00
STZ 151016C00070000 C 10/16/15 70.0 45.70 48.80
STZ 151016C00075000 C 10/16/15 75.0 41.20 43.10
STZ 151016C00080000 C 10/16/15 80.0 36.20 38.10
STZ 151016C00085000 C 10/16/15 85.0 31.20 33.10
STZ 151016C00090000 C 10/16/15 90.0 26.30 28.00
STZ 151016C00095000 C 10/16/15 95.0 21.60 22.90
STZ 151016C00100000 C 10/16/15 100.0 17.50 18.10
STZ 151016C00105000 C 10/16/15 105.0 13.10 13.70
STZ 151016C00110000 C 10/16/15 110.0 9.20 9.70
STZ 151016C00115000 C 10/16/15 115.0 6.20 6.50
STZ 151016C00120000 C 10/16/15 120.0 3.60 3.90
STZ 151016C00125000 C 10/16/15 125.0 1.90 2.20
STZ 151016C00130000 C 10/16/15 130.0 0.90 1.15
STZ 151016C00135000 C 10/16/15 135.0 0.40 0.60
STZ 151016C00140000 C 10/16/15 140.0 0.10 0.30
STZ 151016C00145000 C 10/16/15 145.0 0.00 0.25
STZ 151016C00150000 C 10/16/15 150.0 0.00 0.25
STZ 151016C00155000 C 10/16/15 155.0 0.00 0.25
STZ 151016C00160000 C 10/16/15 160.0 0.00 0.25
STZ 151016P00070000 P 10/16/15 70.0 0.00 0.25
STZ 151016P00075000 P 10/16/15 75.0 0.05 0.25
STZ 151016P00080000 P 10/16/15 80.0 0.05 0.25
STZ 151016P00085000 P 10/16/15 85.0 0.05 0.30
STZ 151016P00090000 P 10/16/15 90.0 0.20 0.40
STZ 151016P00095000 P 10/16/15 95.0 0.30 0.60
STZ 151016P00100000 P 10/16/15 100.0 0.65 0.85
STZ 151016P00105000 P 10/16/15 105.0 1.30 1.50
STZ 151016P00110000 P 10/16/15 110.0 2.40 2.65
STZ 151016P00115000 P 10/16/15 115.0 4.10 4.40
STZ 151016P00120000 P 10/16/15 120.0 6.60 6.90
STZ 151016P00125000 P 10/16/15 125.0 9.90 10.30
STZ 151016P00130000 P 10/16/15 130.0 13.80 14.30
STZ 151016P00135000 P 10/16/15 135.0 16.90 19.40
STZ 151016P00140000 P 10/16/15 140.0 21.70 24.20
STZ 151016P00145000 P 10/16/15 145.0 26.50 29.10
STZ 151016P00150000 P 10/16/15 150.0 31.50 34.10
STZ 151016P00155000 P 10/16/15 155.0 36.50 39.10
STZ 151016P00160000 P 10/16/15 160.0 41.50 44.20
STZ 160115C00035000 C 01/15/16 35.0 81.10 83.80
STZ 160115C00040000 C 01/15/16 40.0 76.10 78.70
STZ 160115C00042500 C 01/15/16 42.5 73.60 76.30
STZ 160115C00045000 C 01/15/16 45.0 71.10 73.80
STZ 160115C00047500 C 01/15/16 47.5 68.60 71.30
STZ 160115C00050000 C 01/15/16 50.0 66.10 68.80
STZ 160115C00052500 C 01/15/16 52.5 63.60 66.30
STZ 160115C00055000 C 01/15/16 55.0 60.60 63.80
STZ 160115C00057500 C 01/15/16 57.5 58.60 61.30
STZ 160115C00060000 C 01/15/16 60.0 56.10 58.80
STZ 160115C00062500 C 01/15/16 62.5 53.60 56.30
STZ 160115C00065000 C 01/15/16 65.0 50.60 53.80
STZ 160115C00067500 C 01/15/16 67.5 48.60 51.40
STZ 160115C00070000 C 01/15/16 70.0 46.00 48.80
STZ 160115C00072500 C 01/15/16 72.5 43.10 46.40
STZ 160115C00075000 C 01/15/16 75.0 40.90 44.00
STZ 160115C00077500 C 01/15/16 77.5 38.50 41.40
STZ 160115C00080000 C 01/15/16 80.0 36.20 39.00
STZ 160115C00082500 C 01/15/16 82.5 33.90 36.60
STZ 160115C00085000 C 01/15/16 85.0 31.30 34.20
STZ 160115C00087500 C 01/15/16 87.5 29.10 31.80
STZ 160115C00090000 C 01/15/16 90.0 26.90 28.50
STZ 160115C00092500 C 01/15/16 92.5 24.60 25.90
STZ 160115C00095000 C 01/15/16 95.0 23.00 23.60
STZ 160115C00097500 C 01/15/16 97.5 20.80 21.40
STZ 160115C00100000 C 01/15/16 100.0 18.70 19.30
STZ 160115C00105000 C 01/15/16 105.0 14.70 15.30
STZ 160115C00110000 C 01/15/16 110.0 11.20 11.70
STZ 160115C00115000 C 01/15/16 115.0 8.20 8.70
STZ 160115C00120000 C 01/15/16 120.0 5.80 6.20
STZ 160115C00125000 C 01/15/16 125.0 3.80 4.30
STZ 160115C00130000 C 01/15/16 130.0 2.45 2.90
STZ 160115C00135000 C 01/15/16 135.0 1.50 1.85
STZ 160115C00140000 C 01/15/16 140.0 0.90 1.20
STZ 160115C00145000 C 01/15/16 145.0 0.50 0.75
STZ 160115C00150000 C 01/15/16 150.0 0.25 0.50
STZ 160115C00155000 C 01/15/16 155.0 0.05 0.30
STZ 160115C00160000 C 01/15/16 160.0 0.00 0.25
STZ 160115C00165000 C 01/15/16 165.0 0.00 0.25
STZ 160115C00170000 C 01/15/16 170.0 0.00 0.25
STZ 160115C00175000 C 01/15/16 175.0 0.00 0.25
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.25
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.25
STZ 160115P00042500 P 01/15/16 42.5 0.00 0.25
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.25
STZ 160115P00047500 P 01/15/16 47.5 0.00 0.25
STZ 160115P00050000 P 01/15/16 50.0 0.00 0.25
STZ 160115P00052500 P 01/15/16 52.5 0.00 0.25
STZ 160115P00055000 P 01/15/16 55.0 0.00 0.25
STZ 160115P00057500 P 01/15/16 57.5 0.00 0.25
STZ 160115P00060000 P 01/15/16 60.0 0.00 0.25
STZ 160115P00062500 P 01/15/16 62.5 0.00 0.30
STZ 160115P00065000 P 01/15/16 65.0 0.05 0.30
STZ 160115P00067500 P 01/15/16 67.5 0.05 0.35
STZ 160115P00070000 P 01/15/16 70.0 0.10 0.40
STZ 160115P00072500 P 01/15/16 72.5 0.10 0.45
STZ 160115P00075000 P 01/15/16 75.0 0.15 0.50
STZ 160115P00077500 P 01/15/16 77.5 0.20 0.55
STZ 160115P00080000 P 01/15/16 80.0 0.25 0.60
STZ 160115P00082500 P 01/15/16 82.5 0.45 0.70
STZ 160115P00085000 P 01/15/16 85.0 0.45 0.80
STZ 160115P00087500 P 01/15/16 87.5 0.55 0.90
STZ 160115P00090000 P 01/15/16 90.0 0.70 1.05
STZ 160115P00092500 P 01/15/16 92.5 0.90 1.25
STZ 160115P00095000 P 01/15/16 95.0 1.25 1.45
STZ 160115P00097500 P 01/15/16 97.5 1.45 1.75
STZ 160115P00100000 P 01/15/16 100.0 1.80 2.10
STZ 160115P00105000 P 01/15/16 105.0 2.75 3.10
STZ 160115P00110000 P 01/15/16 110.0 4.20 4.80
STZ 160115P00115000 P 01/15/16 115.0 6.20 6.70
STZ 160115P00120000 P 01/15/16 120.0 8.70 9.30
STZ 160115P00125000 P 01/15/16 125.0 11.80 12.40
STZ 160115P00130000 P 01/15/16 130.0 15.40 16.00
STZ 160115P00135000 P 01/15/16 135.0 19.40 20.10
STZ 160115P00140000 P 01/15/16 140.0 23.70 24.40
STZ 160115P00145000 P 01/15/16 145.0 26.90 29.60
STZ 160115P00150000 P 01/15/16 150.0 31.80 34.40
STZ 160115P00155000 P 01/15/16 155.0 36.50 39.20
STZ 160115P00160000 P 01/15/16 160.0 41.60 44.20
STZ 160115P00165000 P 01/15/16 165.0 46.50 49.10
STZ 160115P00170000 P 01/15/16 170.0 51.40 54.10
STZ 160115P00175000 P 01/15/16 175.0 56.40 59.20
STZ 170120C00045000 C 01/20/17 45.0 71.00 73.80
STZ 170120C00047500 C 01/20/17 47.5 68.30 71.40
STZ 170120C00050000 C 01/20/17 50.0 65.20 68.80
STZ 170120C00055000 C 01/20/17 55.0 60.80 63.80
STZ 170120C00060000 C 01/20/17 60.0 55.60 59.00
STZ 170120C00065000 C 01/20/17 65.0 50.90 54.20
STZ 170120C00070000 C 01/20/17 70.0 47.10 49.40
STZ 170120C00075000 C 01/20/17 75.0 42.60 44.80
STZ 170120C00077500 C 01/20/17 77.5 40.40 42.60
STZ 170120C00080000 C 01/20/17 80.0 37.60 40.40
STZ 170120C00082500 C 01/20/17 82.5 36.20 37.50
STZ 170120C00085000 C 01/20/17 85.0 34.20 35.40
STZ 170120C00087500 C 01/20/17 87.5 32.10 33.30
STZ 170120C00090000 C 01/20/17 90.0 30.10 31.40
STZ 170120C00092500 C 01/20/17 92.5 28.20 29.50
STZ 170120C00095000 C 01/20/17 95.0 26.30 27.50
STZ 170120C00097500 C 01/20/17 97.5 24.50 25.60
STZ 170120C00100000 C 01/20/17 100.0 22.80 24.00
STZ 170120C00105000 C 01/20/17 105.0 19.50 20.70
STZ 170120C00110000 C 01/20/17 110.0 16.60 17.70
STZ 170120C00115000 C 01/20/17 115.0 13.90 14.80
STZ 170120C00120000 C 01/20/17 120.0 11.50 12.50
STZ 170120C00125000 C 01/20/17 125.0 9.50 10.50
STZ 170120C00130000 C 01/20/17 130.0 7.70 8.70
STZ 170120C00135000 C 01/20/17 135.0 6.20 7.20
STZ 170120C00140000 C 01/20/17 140.0 4.90 5.90
STZ 170120C00145000 C 01/20/17 145.0 4.20 4.90
STZ 170120C00150000 C 01/20/17 150.0 3.20 4.00
STZ 170120C00155000 C 01/20/17 155.0 2.45 3.20
STZ 170120C00160000 C 01/20/17 160.0 1.85 2.60
STZ 170120C00165000 C 01/20/17 165.0 1.40 2.10
STZ 170120C00170000 C 01/20/17 170.0 1.05 1.70
STZ 170120C00175000 C 01/20/17 175.0 0.80 1.35
STZ 170120C00180000 C 01/20/17 180.0 0.50 1.10
STZ 170120P00045000 P 01/20/17 45.0 0.30 0.55
STZ 170120P00047500 P 01/20/17 47.5 0.10 0.60
STZ 170120P00050000 P 01/20/17 50.0 0.15 0.65
STZ 170120P00055000 P 01/20/17 55.0 0.25 0.80
STZ 170120P00060000 P 01/20/17 60.0 0.40 1.00
STZ 170120P00065000 P 01/20/17 65.0 0.60 1.25
STZ 170120P00070000 P 01/20/17 70.0 0.85 1.55
STZ 170120P00075000 P 01/20/17 75.0 1.25 1.95
STZ 170120P00077500 P 01/20/17 77.5 1.50 2.20
STZ 170120P00080000 P 01/20/17 80.0 1.75 2.50
STZ 170120P00082500 P 01/20/17 82.5 2.05 2.80
STZ 170120P00085000 P 01/20/17 85.0 2.45 3.20
STZ 170120P00087500 P 01/20/17 87.5 2.85 3.60
STZ 170120P00090000 P 01/20/17 90.0 3.30 4.00
STZ 170120P00092500 P 01/20/17 92.5 3.80 4.50
STZ 170120P00095000 P 01/20/17 95.0 4.40 5.10
STZ 170120P00097500 P 01/20/17 97.5 5.10 5.70
STZ 170120P00100000 P 01/20/17 100.0 5.80 6.50
STZ 170120P00105000 P 01/20/17 105.0 7.50 8.20
STZ 170120P00110000 P 01/20/17 110.0 9.50 10.30
STZ 170120P00115000 P 01/20/17 115.0 11.80 12.50
STZ 170120P00120000 P 01/20/17 120.0 14.40 15.10
STZ 170120P00125000 P 01/20/17 125.0 17.20 18.10
STZ 170120P00130000 P 01/20/17 130.0 20.40 21.30
STZ 170120P00135000 P 01/20/17 135.0 23.90 24.80
STZ 170120P00140000 P 01/20/17 140.0 27.60 28.60
STZ 170120P00145000 P 01/20/17 145.0 31.50 32.50
STZ 170120P00150000 P 01/20/17 150.0 35.20 36.60
STZ 170120P00155000 P 01/20/17 155.0 39.70 40.90
STZ 170120P00160000 P 01/20/17 160.0 44.20 45.30
STZ 170120P00165000 P 01/20/17 165.0 48.70 49.90
STZ 170120P00170000 P 01/20/17 170.0 51.90 55.00
STZ 170120P00175000 P 01/20/17 175.0 56.80 59.60
STZ 170120P00180000 P 01/20/17 180.0 61.50 64.90

OPRA data is delayed 15 minutes.