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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150515C00060000 C 05/15/15 60.0 54.00 57.80
STZ 150515C00065000 C 05/15/15 65.0 48.80 52.80
STZ 150515C00070000 C 05/15/15 70.0 44.00 47.80
STZ 150515C00075000 C 05/15/15 75.0 39.10 42.80
STZ 150515C00080000 C 05/15/15 80.0 34.10 37.70
STZ 150515C00085000 C 05/15/15 85.0 30.20 31.30
STZ 150515C00090000 C 05/15/15 90.0 24.40 27.80
STZ 150515C00095000 C 05/15/15 95.0 19.90 22.80
STZ 150515C00100000 C 05/15/15 100.0 14.60 16.50
STZ 150515C00105000 C 05/15/15 105.0 10.30 11.50
STZ 150515C00110000 C 05/15/15 110.0 5.60 6.10
STZ 150515C00115000 C 05/15/15 115.0 2.05 2.30
STZ 150515C00120000 C 05/15/15 120.0 0.35 0.50
STZ 150515C00125000 C 05/15/15 125.0 0.05 0.10
STZ 150515C00130000 C 05/15/15 130.0 0.00 0.15
STZ 150515C00135000 C 05/15/15 135.0 0.00 0.20
STZ 150515C00140000 C 05/15/15 140.0 0.00 0.05
STZ 150515C00145000 C 05/15/15 145.0 0.00 0.15
STZ 150515C00150000 C 05/15/15 150.0 0.00 0.20
STZ 150515C00155000 C 05/15/15 155.0 0.00 0.20
STZ 150515C00160000 C 05/15/15 160.0 0.00 0.20
STZ 150515C00165000 C 05/15/15 165.0 0.00 0.20
STZ 150515C00170000 C 05/15/15 170.0 0.00 0.20
STZ 150515C00175000 C 05/15/15 175.0 0.00 0.20
STZ 150515P00060000 P 05/15/15 60.0 0.00 0.20
STZ 150515P00065000 P 05/15/15 65.0 0.00 0.20
STZ 150515P00070000 P 05/15/15 70.0 0.00 0.20
STZ 150515P00075000 P 05/15/15 75.0 0.00 0.20
STZ 150515P00080000 P 05/15/15 80.0 0.00 0.20
STZ 150515P00085000 P 05/15/15 85.0 0.00 0.15
STZ 150515P00090000 P 05/15/15 90.0 0.00 0.25
STZ 150515P00095000 P 05/15/15 95.0 0.00 0.25
STZ 150515P00100000 P 05/15/15 100.0 0.05 0.20
STZ 150515P00105000 P 05/15/15 105.0 0.10 0.20
STZ 150515P00110000 P 05/15/15 110.0 0.45 0.60
STZ 150515P00115000 P 05/15/15 115.0 1.75 2.00
STZ 150515P00120000 P 05/15/15 120.0 5.00 5.50
STZ 150515P00125000 P 05/15/15 125.0 9.00 10.30
STZ 150515P00130000 P 05/15/15 130.0 13.50 15.10
STZ 150515P00135000 P 05/15/15 135.0 18.50 20.10
STZ 150515P00140000 P 05/15/15 140.0 22.60 25.20
STZ 150515P00145000 P 05/15/15 145.0 28.00 30.20
STZ 150515P00150000 P 05/15/15 150.0 32.60 35.20
STZ 150515P00155000 P 05/15/15 155.0 37.60 40.20
STZ 150515P00160000 P 05/15/15 160.0 42.60 45.20
STZ 150515P00165000 P 05/15/15 165.0 47.50 50.20
STZ 150515P00170000 P 05/15/15 170.0 52.50 55.20
STZ 150515P00175000 P 05/15/15 175.0 57.70 60.20
STZ 150619C00060000 C 06/19/15 60.0 54.90 56.40
STZ 150619C00065000 C 06/19/15 65.0 49.90 51.40
STZ 150619C00070000 C 06/19/15 70.0 44.90 46.40
STZ 150619C00075000 C 06/19/15 75.0 40.20 41.40
STZ 150619C00080000 C 06/19/15 80.0 35.20 36.40
STZ 150619C00085000 C 06/19/15 85.0 30.10 31.30
STZ 150619C00090000 C 06/19/15 90.0 25.10 26.40
STZ 150619C00095000 C 06/19/15 95.0 20.20 21.40
STZ 150619C00100000 C 06/19/15 100.0 15.30 16.90
STZ 150619C00105000 C 06/19/15 105.0 10.60 11.20
STZ 150619C00110000 C 06/19/15 110.0 6.50 6.90
STZ 150619C00115000 C 06/19/15 115.0 3.20 3.60
STZ 150619C00120000 C 06/19/15 120.0 1.35 1.50
STZ 150619C00125000 C 06/19/15 125.0 0.40 0.60
STZ 150619C00130000 C 06/19/15 130.0 0.05 0.20
STZ 150619C00135000 C 06/19/15 135.0 0.00 0.20
STZ 150619C00140000 C 06/19/15 140.0 0.00 0.15
STZ 150619C00145000 C 06/19/15 145.0 0.00 0.15
STZ 150619C00150000 C 06/19/15 150.0 0.00 0.15
STZ 150619C00155000 C 06/19/15 155.0 0.00 0.15
STZ 150619C00160000 C 06/19/15 160.0 0.00 0.15
STZ 150619C00165000 C 06/19/15 165.0 0.00 0.15
STZ 150619C00170000 C 06/19/15 170.0 0.00 0.15
STZ 150619C00175000 C 06/19/15 175.0 0.00 0.15
STZ 150619P00060000 P 06/19/15 60.0 0.00 0.15
STZ 150619P00065000 P 06/19/15 65.0 0.00 0.20
STZ 150619P00070000 P 06/19/15 70.0 0.00 0.15
STZ 150619P00075000 P 06/19/15 75.0 0.00 0.15
STZ 150619P00080000 P 06/19/15 80.0 0.00 0.20
STZ 150619P00085000 P 06/19/15 85.0 0.00 0.20
STZ 150619P00090000 P 06/19/15 90.0 0.05 0.25
STZ 150619P00095000 P 06/19/15 95.0 0.10 0.25
STZ 150619P00100000 P 06/19/15 100.0 0.15 0.35
STZ 150619P00105000 P 06/19/15 105.0 0.55 0.70
STZ 150619P00110000 P 06/19/15 110.0 1.30 1.55
STZ 150619P00115000 P 06/19/15 115.0 3.00 3.30
STZ 150619P00120000 P 06/19/15 120.0 5.90 6.40
STZ 150619P00125000 P 06/19/15 125.0 9.90 10.50
STZ 150619P00130000 P 06/19/15 130.0 14.10 15.20
STZ 150619P00135000 P 06/19/15 135.0 17.90 20.50
STZ 150619P00140000 P 06/19/15 140.0 23.90 25.10
STZ 150619P00145000 P 06/19/15 145.0 28.90 30.10
STZ 150619P00150000 P 06/19/15 150.0 33.90 35.10
STZ 150619P00155000 P 06/19/15 155.0 38.90 40.10
STZ 150619P00160000 P 06/19/15 160.0 43.90 45.10
STZ 150619P00165000 P 06/19/15 165.0 48.90 50.10
STZ 150619P00170000 P 06/19/15 170.0 53.90 55.10
STZ 150619P00175000 P 06/19/15 175.0 58.90 60.10
STZ 150717C00070000 C 07/17/15 70.0 44.30 46.90
STZ 150717C00075000 C 07/17/15 75.0 39.00 41.50
STZ 150717C00080000 C 07/17/15 80.0 34.50 37.30
STZ 150717C00085000 C 07/17/15 85.0 30.20 31.40
STZ 150717C00087500 C 07/17/15 87.5 26.50 30.40
STZ 150717C00090000 C 07/17/15 90.0 25.10 26.50
STZ 150717C00092500 C 07/17/15 92.5 21.60 25.40
STZ 150717C00095000 C 07/17/15 95.0 20.20 21.30
STZ 150717C00097500 C 07/17/15 97.5 18.00 19.40
STZ 150717C00100000 C 07/17/15 100.0 15.70 16.30
STZ 150717C00105000 C 07/17/15 105.0 11.40 11.90
STZ 150717C00110000 C 07/17/15 110.0 7.60 8.00
STZ 150717C00115000 C 07/17/15 115.0 4.60 4.90
STZ 150717C00120000 C 07/17/15 120.0 2.45 2.70
STZ 150717C00125000 C 07/17/15 125.0 1.15 1.35
STZ 150717C00130000 C 07/17/15 130.0 0.40 0.70
STZ 150717C00135000 C 07/17/15 135.0 0.15 0.30
STZ 150717C00140000 C 07/17/15 140.0 0.00 0.20
STZ 150717C00145000 C 07/17/15 145.0 0.00 0.20
STZ 150717P00070000 P 07/17/15 70.0 0.00 0.20
STZ 150717P00075000 P 07/17/15 75.0 0.00 0.20
STZ 150717P00080000 P 07/17/15 80.0 0.05 0.25
STZ 150717P00085000 P 07/17/15 85.0 0.10 0.30
STZ 150717P00087500 P 07/17/15 87.5 0.15 0.30
STZ 150717P00090000 P 07/17/15 90.0 0.10 0.40
STZ 150717P00092500 P 07/17/15 92.5 0.15 0.45
STZ 150717P00095000 P 07/17/15 95.0 0.30 0.50
STZ 150717P00097500 P 07/17/15 97.5 0.40 0.70
STZ 150717P00100000 P 07/17/15 100.0 0.55 0.80
STZ 150717P00105000 P 07/17/15 105.0 1.20 1.45
STZ 150717P00110000 P 07/17/15 110.0 2.40 2.60
STZ 150717P00115000 P 07/17/15 115.0 4.30 4.60
STZ 150717P00120000 P 07/17/15 120.0 7.10 7.50
STZ 150717P00125000 P 07/17/15 125.0 10.70 11.20
STZ 150717P00130000 P 07/17/15 130.0 14.90 15.50
STZ 150717P00135000 P 07/17/15 135.0 17.70 20.70
STZ 150717P00140000 P 07/17/15 140.0 22.70 25.20
STZ 150717P00145000 P 07/17/15 145.0 29.00 30.20
STZ 151016C00070000 C 10/16/15 70.0 44.90 46.50
STZ 151016C00075000 C 10/16/15 75.0 40.20 42.50
STZ 151016C00080000 C 10/16/15 80.0 35.30 36.50
STZ 151016C00085000 C 10/16/15 85.0 30.40 31.70
STZ 151016C00090000 C 10/16/15 90.0 25.70 27.00
STZ 151016C00095000 C 10/16/15 95.0 21.10 21.70
STZ 151016C00100000 C 10/16/15 100.0 16.90 17.40
STZ 151016C00105000 C 10/16/15 105.0 13.00 13.50
STZ 151016C00110000 C 10/16/15 110.0 9.50 10.00
STZ 151016C00115000 C 10/16/15 115.0 6.70 7.10
STZ 151016C00120000 C 10/16/15 120.0 4.50 4.90
STZ 151016C00125000 C 10/16/15 125.0 2.85 3.20
STZ 151016C00130000 C 10/16/15 130.0 1.65 1.95
STZ 151016C00135000 C 10/16/15 135.0 0.85 1.25
STZ 151016C00140000 C 10/16/15 140.0 0.35 0.75
STZ 151016C00145000 C 10/16/15 145.0 0.15 0.45
STZ 151016C00150000 C 10/16/15 150.0 0.10 0.30
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 0.10 0.35
STZ 151016P00075000 P 10/16/15 75.0 0.20 0.45
STZ 151016P00080000 P 10/16/15 80.0 0.20 0.55
STZ 151016P00085000 P 10/16/15 85.0 0.35 0.70
STZ 151016P00090000 P 10/16/15 90.0 0.60 1.00
STZ 151016P00095000 P 10/16/15 95.0 1.00 1.30
STZ 151016P00100000 P 10/16/15 100.0 1.70 2.05
STZ 151016P00105000 P 10/16/15 105.0 2.80 3.10
STZ 151016P00110000 P 10/16/15 110.0 4.30 4.70
STZ 151016P00115000 P 10/16/15 115.0 6.50 6.80
STZ 151016P00120000 P 10/16/15 120.0 9.20 9.60
STZ 151016P00125000 P 10/16/15 125.0 12.50 13.00
STZ 151016P00130000 P 10/16/15 130.0 16.10 16.90
STZ 151016P00135000 P 10/16/15 135.0 20.60 21.20
STZ 151016P00140000 P 10/16/15 140.0 24.50 25.80
STZ 151016P00145000 P 10/16/15 145.0 29.10 30.80
STZ 151016P00150000 P 10/16/15 150.0 33.50 35.70
STZ 151016P00155000 P 10/16/15 155.0 37.70 40.60
STZ 151016P00160000 P 10/16/15 160.0 43.30 45.60
STZ 160115C00035000 C 01/15/16 35.0 79.10 82.80
STZ 160115C00040000 C 01/15/16 40.0 74.40 76.50
STZ 160115C00042500 C 01/15/16 42.5 71.60 75.20
STZ 160115C00045000 C 01/15/16 45.0 69.10 72.80
STZ 160115C00047500 C 01/15/16 47.5 66.70 70.20
STZ 160115C00050000 C 01/15/16 50.0 64.10 67.70
STZ 160115C00052500 C 01/15/16 52.5 62.30 64.00
STZ 160115C00055000 C 01/15/16 55.0 59.30 61.70
STZ 160115C00057500 C 01/15/16 57.5 57.40 59.00
STZ 160115C00060000 C 01/15/16 60.0 54.30 56.70
STZ 160115C00062500 C 01/15/16 62.5 51.70 55.20
STZ 160115C00065000 C 01/15/16 65.0 50.00 51.60
STZ 160115C00067500 C 01/15/16 67.5 47.30 49.10
STZ 160115C00070000 C 01/15/16 70.0 45.10 46.60
STZ 160115C00072500 C 01/15/16 72.5 42.50 44.20
STZ 160115C00075000 C 01/15/16 75.0 40.10 41.90
STZ 160115C00077500 C 01/15/16 77.5 37.50 40.40
STZ 160115C00080000 C 01/15/16 80.0 35.40 36.90
STZ 160115C00082500 C 01/15/16 82.5 32.80 34.70
STZ 160115C00085000 C 01/15/16 85.0 30.70 32.30
STZ 160115C00087500 C 01/15/16 87.5 28.50 30.10
STZ 160115C00090000 C 01/15/16 90.0 26.30 26.90
STZ 160115C00092500 C 01/15/16 92.5 24.10 24.70
STZ 160115C00095000 C 01/15/16 95.0 22.00 22.60
STZ 160115C00097500 C 01/15/16 97.5 19.80 20.50
STZ 160115C00100000 C 01/15/16 100.0 18.00 18.50
STZ 160115C00105000 C 01/15/16 105.0 14.30 14.90
STZ 160115C00110000 C 01/15/16 110.0 11.00 11.60
STZ 160115C00115000 C 01/15/16 115.0 8.40 8.80
STZ 160115C00120000 C 01/15/16 120.0 6.10 6.60
STZ 160115C00125000 C 01/15/16 125.0 4.30 4.80
STZ 160115C00130000 C 01/15/16 130.0 2.90 3.40
STZ 160115C00135000 C 01/15/16 135.0 1.80 2.35
STZ 160115C00140000 C 01/15/16 140.0 1.05 1.60
STZ 160115C00145000 C 01/15/16 145.0 0.60 1.10
STZ 160115C00150000 C 01/15/16 150.0 0.35 0.75
STZ 160115C00155000 C 01/15/16 155.0 0.15 0.50
STZ 160115C00160000 C 01/15/16 160.0 0.10 0.35
STZ 160115C00165000 C 01/15/16 165.0 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 0.30
STZ 160115P00050000 P 01/15/16 50.0 0.00 0.30
STZ 160115P00052500 P 01/15/16 52.5 0.00 0.35
STZ 160115P00055000 P 01/15/16 55.0 0.05 0.35
STZ 160115P00057500 P 01/15/16 57.5 0.05 0.40
STZ 160115P00060000 P 01/15/16 60.0 0.05 0.45
STZ 160115P00062500 P 01/15/16 62.5 0.10 0.45
STZ 160115P00065000 P 01/15/16 65.0 0.10 0.55
STZ 160115P00067500 P 01/15/16 67.5 0.15 0.60
STZ 160115P00070000 P 01/15/16 70.0 0.20 0.55
STZ 160115P00072500 P 01/15/16 72.5 0.25 0.65
STZ 160115P00075000 P 01/15/16 75.0 0.30 0.80
STZ 160115P00077500 P 01/15/16 77.5 0.40 0.90
STZ 160115P00080000 P 01/15/16 80.0 0.50 0.95
STZ 160115P00082500 P 01/15/16 82.5 0.80 1.20
STZ 160115P00085000 P 01/15/16 85.0 0.95 1.30
STZ 160115P00087500 P 01/15/16 87.5 1.15 1.45
STZ 160115P00090000 P 01/15/16 90.0 1.40 1.65
STZ 160115P00092500 P 01/15/16 92.5 1.70 1.95
STZ 160115P00095000 P 01/15/16 95.0 1.95 2.25
STZ 160115P00097500 P 01/15/16 97.5 2.50 2.75
STZ 160115P00100000 P 01/15/16 100.0 2.90 3.30
STZ 160115P00105000 P 01/15/16 105.0 4.40 4.60
STZ 160115P00110000 P 01/15/16 110.0 6.00 6.40
STZ 160115P00115000 P 01/15/16 115.0 8.20 8.60
STZ 160115P00120000 P 01/15/16 120.0 10.90 11.50
STZ 160115P00125000 P 01/15/16 125.0 14.10 14.70
STZ 160115P00130000 P 01/15/16 130.0 17.70 18.30
STZ 160115P00135000 P 01/15/16 135.0 21.70 22.30
STZ 160115P00140000 P 01/15/16 140.0 25.90 26.60
STZ 160115P00145000 P 01/15/16 145.0 29.70 31.10
STZ 160115P00150000 P 01/15/16 150.0 34.50 35.80
STZ 160115P00155000 P 01/15/16 155.0 39.20 40.70
STZ 160115P00160000 P 01/15/16 160.0 43.90 45.60
STZ 160115P00165000 P 01/15/16 165.0 49.00 50.50
STZ 170120C00045000 C 01/20/17 45.0 68.90 72.80
STZ 170120C00047500 C 01/20/17 47.5 66.40 70.20
STZ 170120C00050000 C 01/20/17 50.0 63.90 67.80
STZ 170120C00055000 C 01/20/17 55.0 58.70 62.80
STZ 170120C00060000 C 01/20/17 60.0 53.80 57.30
STZ 170120C00065000 C 01/20/17 65.0 49.50 53.10
STZ 170120C00070000 C 01/20/17 70.0 45.90 48.00
STZ 170120C00075000 C 01/20/17 75.0 40.10 43.90
STZ 170120C00077500 C 01/20/17 77.5 37.90 41.70
STZ 170120C00080000 C 01/20/17 80.0 37.10 38.00
STZ 170120C00082500 C 01/20/17 82.5 34.90 35.90
STZ 170120C00085000 C 01/20/17 85.0 32.90 33.80
STZ 170120C00087500 C 01/20/17 87.5 30.90 31.80
STZ 170120C00090000 C 01/20/17 90.0 28.80 29.90
STZ 170120C00092500 C 01/20/17 92.5 26.90 28.00
STZ 170120C00095000 C 01/20/17 95.0 25.10 26.20
STZ 170120C00097500 C 01/20/17 97.5 23.30 24.40
STZ 170120C00100000 C 01/20/17 100.0 21.60 22.70
STZ 170120C00105000 C 01/20/17 105.0 18.40 19.50
STZ 170120C00110000 C 01/20/17 110.0 15.60 16.40
STZ 170120C00115000 C 01/20/17 115.0 13.00 13.90
STZ 170120C00120000 C 01/20/17 120.0 10.70 11.70
STZ 170120C00125000 C 01/20/17 125.0 8.70 9.70
STZ 170120C00130000 C 01/20/17 130.0 7.00 8.10
STZ 170120C00135000 C 01/20/17 135.0 5.60 6.60
STZ 170120C00140000 C 01/20/17 140.0 4.40 5.40
STZ 170120C00145000 C 01/20/17 145.0 3.40 4.40
STZ 170120C00150000 C 01/20/17 150.0 2.65 3.60
STZ 170120C00155000 C 01/20/17 155.0 2.05 3.00
STZ 170120C00160000 C 01/20/17 160.0 1.55 2.35
STZ 170120C00165000 C 01/20/17 165.0 1.15 1.90
STZ 170120C00170000 C 01/20/17 170.0 0.85 1.60
STZ 170120C00175000 C 01/20/17 175.0 0.60 1.30
STZ 170120C00180000 C 01/20/17 180.0 0.40 1.05
STZ 170120P00045000 P 01/20/17 45.0 0.10 0.70
STZ 170120P00047500 P 01/20/17 47.5 0.15 0.75
STZ 170120P00050000 P 01/20/17 50.0 0.20 0.85
STZ 170120P00055000 P 01/20/17 55.0 0.25 1.00
STZ 170120P00060000 P 01/20/17 60.0 0.50 1.25
STZ 170120P00065000 P 01/20/17 65.0 0.70 1.55
STZ 170120P00070000 P 01/20/17 70.0 1.05 1.90
STZ 170120P00075000 P 01/20/17 75.0 1.45 2.40
STZ 170120P00077500 P 01/20/17 77.5 1.75 2.70
STZ 170120P00080000 P 01/20/17 80.0 2.05 3.00
STZ 170120P00082500 P 01/20/17 82.5 2.40 3.10
STZ 170120P00085000 P 01/20/17 85.0 2.80 3.50
STZ 170120P00087500 P 01/20/17 87.5 3.20 4.00
STZ 170120P00090000 P 01/20/17 90.0 3.80 4.50
STZ 170120P00092500 P 01/20/17 92.5 4.30 5.10
STZ 170120P00095000 P 01/20/17 95.0 5.00 5.80
STZ 170120P00097500 P 01/20/17 97.5 5.70 6.50
STZ 170120P00100000 P 01/20/17 100.0 6.50 7.30
STZ 170120P00105000 P 01/20/17 105.0 8.30 9.10
STZ 170120P00110000 P 01/20/17 110.0 10.40 11.10
STZ 170120P00115000 P 01/20/17 115.0 12.80 13.50
STZ 170120P00120000 P 01/20/17 120.0 15.50 16.20
STZ 170120P00125000 P 01/20/17 125.0 18.20 19.20
STZ 170120P00130000 P 01/20/17 130.0 21.50 22.50
STZ 170120P00135000 P 01/20/17 135.0 25.20 26.00
STZ 170120P00140000 P 01/20/17 140.0 28.80 30.00
STZ 170120P00145000 P 01/20/17 145.0 32.80 34.00
STZ 170120P00150000 P 01/20/17 150.0 36.90 38.10
STZ 170120P00155000 P 01/20/17 155.0 41.50 42.50
STZ 170120P00160000 P 01/20/17 160.0 45.70 46.90
STZ 170120P00165000 P 01/20/17 165.0 50.20 51.40
STZ 170120P00170000 P 01/20/17 170.0 53.90 56.30
STZ 170120P00175000 P 01/20/17 175.0 58.90 61.10
STZ 170120P00180000 P 01/20/17 180.0 63.80 65.90

OPRA data is delayed 15 minutes.