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 (2014-10-24)Premium Content

Constellation Brands (STZ)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141122C00070000 C 11/22/14 70.0 15.90 19.20
STZ 141122C00075000 C 11/22/14 75.0 10.90 14.30
STZ 141122C00080000 C 11/22/14 80.0 7.10 8.70
STZ 141122C00082500 C 11/22/14 82.5 4.90 6.40
STZ 141122C00085000 C 11/22/14 85.0 3.80 4.20
STZ 141122C00087500 C 11/22/14 87.5 2.15 2.35
STZ 141122C00090000 C 11/22/14 90.0 0.95 1.10
STZ 141122C00092500 C 11/22/14 92.5 0.30 0.40
STZ 141122C00095000 C 11/22/14 95.0 0.05 0.15
STZ 141122C00097500 C 11/22/14 97.5 0.00 0.25
STZ 141122C00100000 C 11/22/14 100.0 0.00 0.30
STZ 141122C00105000 C 11/22/14 105.0 0.00 0.25
STZ 141122C00110000 C 11/22/14 110.0 0.00 0.25
STZ 141122P00070000 P 11/22/14 70.0 0.00 0.20
STZ 141122P00075000 P 11/22/14 75.0 0.00 0.25
STZ 141122P00080000 P 11/22/14 80.0 0.15 0.25
STZ 141122P00082500 P 11/22/14 82.5 0.30 0.50
STZ 141122P00085000 P 11/22/14 85.0 0.70 0.85
STZ 141122P00087500 P 11/22/14 87.5 1.40 1.65
STZ 141122P00090000 P 11/22/14 90.0 2.70 3.00
STZ 141122P00092500 P 11/22/14 92.5 3.50 7.00
STZ 141122P00095000 P 11/22/14 95.0 5.90 9.20
STZ 141122P00097500 P 11/22/14 97.5 8.30 11.60
STZ 141122P00100000 P 11/22/14 100.0 10.80 14.20
STZ 141122P00105000 P 11/22/14 105.0 15.80 19.20
STZ 141122P00110000 P 11/22/14 110.0 20.90 24.10
STZ 141220C00065000 C 12/20/14 65.0 20.90 24.30
STZ 141220C00070000 C 12/20/14 70.0 16.00 19.60
STZ 141220C00075000 C 12/20/14 75.0 11.10 13.60
STZ 141220C00077500 C 12/20/14 77.5 8.80 12.40
STZ 141220C00080000 C 12/20/14 80.0 7.50 9.00
STZ 141220C00082500 C 12/20/14 82.5 6.30 6.90
STZ 141220C00085000 C 12/20/14 85.0 4.50 4.80
STZ 141220C00087500 C 12/20/14 87.5 2.85 3.10
STZ 141220C00090000 C 12/20/14 90.0 1.65 1.90
STZ 141220C00092500 C 12/20/14 92.5 0.80 1.00
STZ 141220C00095000 C 12/20/14 95.0 0.30 0.50
STZ 141220C00100000 C 12/20/14 100.0 0.00 0.50
STZ 141220P00065000 P 12/20/14 65.0 0.00 0.50
STZ 141220P00070000 P 12/20/14 70.0 0.00 0.50
STZ 141220P00075000 P 12/20/14 75.0 0.00 0.45
STZ 141220P00077500 P 12/20/14 77.5 0.00 1.05
STZ 141220P00080000 P 12/20/14 80.0 0.45 0.70
STZ 141220P00082500 P 12/20/14 82.5 0.80 1.00
STZ 141220P00085000 P 12/20/14 85.0 1.35 1.75
STZ 141220P00087500 P 12/20/14 87.5 2.15 2.55
STZ 141220P00090000 P 12/20/14 90.0 3.40 4.00
STZ 141220P00092500 P 12/20/14 92.5 4.90 6.30
STZ 141220P00095000 P 12/20/14 95.0 6.30 9.60
STZ 141220P00100000 P 12/20/14 100.0 10.80 14.20
STZ 150117C00017500 C 01/17/15 17.5 68.40 71.90
STZ 150117C00020000 C 01/17/15 20.0 65.90 69.30
STZ 150117C00022500 C 01/17/15 22.5 63.40 66.80
STZ 150117C00025000 C 01/17/15 25.0 60.90 64.40
STZ 150117C00027500 C 01/17/15 27.5 58.40 61.70
STZ 150117C00030000 C 01/17/15 30.0 55.90 59.40
STZ 150117C00032500 C 01/17/15 32.5 53.40 56.90
STZ 150117C00035000 C 01/17/15 35.0 50.90 54.40
STZ 150117C00037500 C 01/17/15 37.5 48.40 51.80
STZ 150117C00040000 C 01/17/15 40.0 45.90 49.40
STZ 150117C00042500 C 01/17/15 42.5 43.50 46.90
STZ 150117C00045000 C 01/17/15 45.0 40.90 44.40
STZ 150117C00047500 C 01/17/15 47.5 38.40 41.80
STZ 150117C00050000 C 01/17/15 50.0 35.90 39.30
STZ 150117C00052500 C 01/17/15 52.5 33.50 36.80
STZ 150117C00055000 C 01/17/15 55.0 31.00 34.10
STZ 150117C00057500 C 01/17/15 57.5 28.50 31.90
STZ 150117C00060000 C 01/17/15 60.0 26.10 29.40
STZ 150117C00062500 C 01/17/15 62.5 23.60 26.90
STZ 150117C00065000 C 01/17/15 65.0 21.10 24.40
STZ 150117C00067500 C 01/17/15 67.5 18.60 21.90
STZ 150117C00070000 C 01/17/15 70.0 16.30 18.80
STZ 150117C00072500 C 01/17/15 72.5 13.90 16.40
STZ 150117C00075000 C 01/17/15 75.0 12.40 14.00
STZ 150117C00077500 C 01/17/15 77.5 9.60 11.90
STZ 150117C00080000 C 01/17/15 80.0 8.20 9.50
STZ 150117C00082500 C 01/17/15 82.5 7.10 7.80
STZ 150117C00085000 C 01/17/15 85.0 5.50 5.70
STZ 150117C00087500 C 01/17/15 87.5 3.90 4.10
STZ 150117C00090000 C 01/17/15 90.0 2.65 2.85
STZ 150117C00092500 C 01/17/15 92.5 1.70 1.85
STZ 150117C00095000 C 01/17/15 95.0 1.00 1.10
STZ 150117C00097500 C 01/17/15 97.5 0.35 0.80
STZ 150117C00100000 C 01/17/15 100.0 0.05 0.50
STZ 150117C00105000 C 01/17/15 105.0 0.00 0.35
STZ 150117C00110000 C 01/17/15 110.0 0.00 0.25
STZ 150117C00115000 C 01/17/15 115.0 0.00 0.25
STZ 150117C00120000 C 01/17/15 120.0 0.00 0.25
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.25
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.25
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.25
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.25
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.25
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.25
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.25
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.25
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.25
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.25
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.25
STZ 150117P00042500 P 01/17/15 42.5 0.00 0.25
STZ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STZ 150117P00047500 P 01/17/15 47.5 0.00 0.25
STZ 150117P00050000 P 01/17/15 50.0 0.05 0.25
STZ 150117P00052500 P 01/17/15 52.5 0.00 0.30
STZ 150117P00055000 P 01/17/15 55.0 0.00 0.25
STZ 150117P00057500 P 01/17/15 57.5 0.00 0.30
STZ 150117P00060000 P 01/17/15 60.0 0.00 0.35
STZ 150117P00062500 P 01/17/15 62.5 0.00 0.50
STZ 150117P00065000 P 01/17/15 65.0 0.00 0.50
STZ 150117P00067500 P 01/17/15 67.5 0.10 0.35
STZ 150117P00070000 P 01/17/15 70.0 0.10 0.45
STZ 150117P00072500 P 01/17/15 72.5 0.25 0.45
STZ 150117P00075000 P 01/17/15 75.0 0.35 0.75
STZ 150117P00077500 P 01/17/15 77.5 0.60 1.30
STZ 150117P00080000 P 01/17/15 80.0 1.00 1.30
STZ 150117P00082500 P 01/17/15 82.5 1.50 1.65
STZ 150117P00085000 P 01/17/15 85.0 2.20 2.40
STZ 150117P00087500 P 01/17/15 87.5 3.10 3.40
STZ 150117P00090000 P 01/17/15 90.0 4.30 4.60
STZ 150117P00092500 P 01/17/15 92.5 5.90 6.20
STZ 150117P00095000 P 01/17/15 95.0 7.00 9.40
STZ 150117P00097500 P 01/17/15 97.5 9.60 12.20
STZ 150117P00100000 P 01/17/15 100.0 11.40 14.20
STZ 150117P00105000 P 01/17/15 105.0 15.80 19.20
STZ 150117P00110000 P 01/17/15 110.0 20.80 24.10
STZ 150117P00115000 P 01/17/15 115.0 25.80 29.10
STZ 150117P00120000 P 01/17/15 120.0 30.80 34.10
STZ 150117P00125000 P 01/17/15 125.0 35.80 39.10
STZ 150417C00045000 C 04/17/15 45.0 40.90 44.30
STZ 150417C00047500 C 04/17/15 47.5 38.50 41.80
STZ 150417C00050000 C 04/17/15 50.0 36.00 39.40
STZ 150417C00055000 C 04/17/15 55.0 31.20 34.40
STZ 150417C00060000 C 04/17/15 60.0 26.10 29.60
STZ 150417C00065000 C 04/17/15 65.0 21.50 24.80
STZ 150417C00070000 C 04/17/15 70.0 16.80 19.90
STZ 150417C00075000 C 04/17/15 75.0 12.30 15.50
STZ 150417C00077500 C 04/17/15 77.5 10.30 13.80
STZ 150417C00080000 C 04/17/15 80.0 8.30 11.10
STZ 150417C00082500 C 04/17/15 82.5 8.30 9.10
STZ 150417C00085000 C 04/17/15 85.0 6.70 7.50
STZ 150417C00087500 C 04/17/15 87.5 5.20 6.00
STZ 150417C00090000 C 04/17/15 90.0 4.10 4.70
STZ 150417C00092500 C 04/17/15 92.5 3.00 3.80
STZ 150417C00095000 C 04/17/15 95.0 2.20 2.85
STZ 150417C00100000 C 04/17/15 100.0 1.15 1.65
STZ 150417C00105000 C 04/17/15 105.0 0.05 2.45
STZ 150417C00110000 C 04/17/15 110.0 0.15 0.65
STZ 150417C00115000 C 04/17/15 115.0 0.00 0.50
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.50
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.35
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.40
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.45
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.50
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.35
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.80
STZ 150417P00070000 P 04/17/15 70.0 0.20 1.00
STZ 150417P00075000 P 04/17/15 75.0 0.95 1.55
STZ 150417P00077500 P 04/17/15 77.5 1.60 2.15
STZ 150417P00080000 P 04/17/15 80.0 1.00 2.90
STZ 150417P00082500 P 04/17/15 82.5 2.85 3.60
STZ 150417P00085000 P 04/17/15 85.0 3.60 4.70
STZ 150417P00087500 P 04/17/15 87.5 4.70 5.50
STZ 150417P00090000 P 04/17/15 90.0 6.00 6.70
STZ 150417P00092500 P 04/17/15 92.5 7.40 8.60
STZ 150417P00095000 P 04/17/15 95.0 9.00 11.60
STZ 150417P00100000 P 04/17/15 100.0 12.70 15.40
STZ 150417P00105000 P 04/17/15 105.0 17.00 19.50
STZ 150417P00110000 P 04/17/15 110.0 21.10 24.40
STZ 150417P00115000 P 04/17/15 115.0 25.90 29.20
STZ 150417P00120000 P 04/17/15 120.0 30.80 34.20
STZ 160115C00035000 C 01/15/16 35.0 51.40 54.60
STZ 160115C00040000 C 01/15/16 40.0 46.50 49.80
STZ 160115C00042500 C 01/15/16 42.5 44.00 47.40
STZ 160115C00045000 C 01/15/16 45.0 41.60 45.00
STZ 160115C00047500 C 01/15/16 47.5 39.20 42.60
STZ 160115C00050000 C 01/15/16 50.0 36.90 40.20
STZ 160115C00052500 C 01/15/16 52.5 34.50 37.80
STZ 160115C00055000 C 01/15/16 55.0 32.20 35.60
STZ 160115C00057500 C 01/15/16 57.5 29.90 33.40
STZ 160115C00060000 C 01/15/16 60.0 27.60 31.20
STZ 160115C00062500 C 01/15/16 62.5 25.10 29.00
STZ 160115C00065000 C 01/15/16 65.0 22.90 26.80
STZ 160115C00067500 C 01/15/16 67.5 20.90 24.70
STZ 160115C00070000 C 01/15/16 70.0 18.90 22.80
STZ 160115C00072500 C 01/15/16 72.5 16.90 20.10
STZ 160115C00075000 C 01/15/16 75.0 15.10 19.20
STZ 160115C00077500 C 01/15/16 77.5 13.30 17.40
STZ 160115C00080000 C 01/15/16 80.0 11.70 14.80
STZ 160115C00082500 C 01/15/16 82.5 10.10 12.80
STZ 160115C00085000 C 01/15/16 85.0 8.70 12.80
STZ 160115C00087500 C 01/15/16 87.5 7.40 11.30
STZ 160115C00090000 C 01/15/16 90.0 6.10 10.40
STZ 160115C00092500 C 01/15/16 92.5 4.90 9.40
STZ 160115C00095000 C 01/15/16 95.0 3.90 8.40
STZ 160115C00097500 C 01/15/16 97.5 3.10 7.60
STZ 160115C00100000 C 01/15/16 100.0 2.30 6.80
STZ 160115C00105000 C 01/15/16 105.0 1.10 5.60
STZ 160115C00110000 C 01/15/16 110.0 0.10 4.90
STZ 160115C00115000 C 01/15/16 115.0 0.05 4.90
STZ 160115C00120000 C 01/15/16 120.0 0.05 4.90
STZ 160115C00125000 C 01/15/16 125.0 0.05 4.90
STZ 160115C00130000 C 01/15/16 130.0 0.00 4.90
STZ 160115P00035000 P 01/15/16 35.0 0.00 4.90
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.55
STZ 160115P00042500 P 01/15/16 42.5 0.00 4.90
STZ 160115P00045000 P 01/15/16 45.0 0.00 4.90
STZ 160115P00047500 P 01/15/16 47.5 0.30 4.90
STZ 160115P00050000 P 01/15/16 50.0 0.00 4.90
STZ 160115P00052500 P 01/15/16 52.5 0.00 4.90
STZ 160115P00055000 P 01/15/16 55.0 0.00 4.90
STZ 160115P00057500 P 01/15/16 57.5 0.05 2.00
STZ 160115P00060000 P 01/15/16 60.0 0.05 4.90
STZ 160115P00062500 P 01/15/16 62.5 0.05 4.90
STZ 160115P00065000 P 01/15/16 65.0 0.05 4.90
STZ 160115P00067500 P 01/15/16 67.5 0.05 4.90
STZ 160115P00070000 P 01/15/16 70.0 0.50 5.20
STZ 160115P00072500 P 01/15/16 72.5 1.00 5.60
STZ 160115P00075000 P 01/15/16 75.0 1.60 6.20
STZ 160115P00077500 P 01/15/16 77.5 2.50 7.00
STZ 160115P00080000 P 01/15/16 80.0 3.20 7.80
STZ 160115P00082500 P 01/15/16 82.5 4.20 8.80
STZ 160115P00085000 P 01/15/16 85.0 5.50 9.80
STZ 160115P00087500 P 01/15/16 87.5 6.50 11.00
STZ 160115P00090000 P 01/15/16 90.0 7.80 12.20
STZ 160115P00092500 P 01/15/16 92.5 9.20 13.60
STZ 160115P00095000 P 01/15/16 95.0 10.80 15.00
STZ 160115P00097500 P 01/15/16 97.5 12.50 16.60
STZ 160115P00100000 P 01/15/16 100.0 14.20 18.40
STZ 160115P00105000 P 01/15/16 105.0 18.00 22.00
STZ 160115P00110000 P 01/15/16 110.0 22.10 26.00
STZ 160115P00115000 P 01/15/16 115.0 26.50 30.40
STZ 160115P00120000 P 01/15/16 120.0 31.00 34.80
STZ 160115P00125000 P 01/15/16 125.0 35.80 39.50
STZ 160115P00130000 P 01/15/16 130.0 40.50 44.30
STZ 170120C00045000 C 01/20/17 45.0 42.70 46.20
STZ 170120C00047500 C 01/20/17 47.5 40.70 44.00
STZ 170120C00050000 C 01/20/17 50.0 38.50 41.60
STZ 170120C00055000 C 01/20/17 55.0 34.20 37.20
STZ 170120C00060000 C 01/20/17 60.0 29.30 33.00
STZ 170120C00065000 C 01/20/17 65.0 25.50 29.20
STZ 170120C00070000 C 01/20/17 70.0 21.90 25.80
STZ 170120C00075000 C 01/20/17 75.0 19.20 22.60
STZ 170120C00077500 C 01/20/17 77.5 17.60 21.00
STZ 170120C00080000 C 01/20/17 80.0 15.50 19.60
STZ 170120C00082500 C 01/20/17 82.5 14.10 18.20
STZ 170120C00085000 C 01/20/17 85.0 12.70 17.00
STZ 170120C00087500 C 01/20/17 87.5 11.50 15.80
STZ 170120C00090000 C 01/20/17 90.0 10.30 14.60
STZ 170120C00092500 C 01/20/17 92.5 9.30 13.60
STZ 170120C00095000 C 01/20/17 95.0 8.10 12.40
STZ 170120C00100000 C 01/20/17 100.0 6.30 10.80
STZ 170120C00105000 C 01/20/17 105.0 4.70 9.20
STZ 170120C00110000 C 01/20/17 110.0 3.50 7.90
STZ 170120C00115000 C 01/20/17 115.0 4.00 7.00
STZ 170120C00120000 C 01/20/17 120.0 3.20 6.20
STZ 170120C00125000 C 01/20/17 125.0 1.70 5.40
STZ 170120C00130000 C 01/20/17 130.0 0.10 3.90
STZ 170120P00045000 P 01/20/17 45.0 0.00 4.90
STZ 170120P00047500 P 01/20/17 47.5 0.00 4.90
STZ 170120P00050000 P 01/20/17 50.0 0.00 4.90
STZ 170120P00055000 P 01/20/17 55.0 0.05 4.90
STZ 170120P00060000 P 01/20/17 60.0 0.50 5.30
STZ 170120P00065000 P 01/20/17 65.0 2.00 6.40
STZ 170120P00070000 P 01/20/17 70.0 2.90 7.50
STZ 170120P00075000 P 01/20/17 75.0 4.70 8.90
STZ 170120P00077500 P 01/20/17 77.5 5.50 10.00
STZ 170120P00080000 P 01/20/17 80.0 6.50 11.00
STZ 170120P00082500 P 01/20/17 82.5 7.70 12.20
STZ 170120P00085000 P 01/20/17 85.0 8.90 13.20
STZ 170120P00087500 P 01/20/17 87.5 10.10 14.50
STZ 170120P00090000 P 01/20/17 90.0 11.50 15.90
STZ 170120P00092500 P 01/20/17 92.5 12.90 17.20
STZ 170120P00095000 P 01/20/17 95.0 14.30 18.70
STZ 170120P00100000 P 01/20/17 100.0 17.50 21.80
STZ 170120P00105000 P 01/20/17 105.0 20.90 25.20
STZ 170120P00110000 P 01/20/17 110.0 24.70 28.80
STZ 170120P00115000 P 01/20/17 115.0 28.70 32.80
STZ 170120P00120000 P 01/20/17 120.0 32.70 36.80
STZ 170120P00125000 P 01/20/17 125.0 37.10 41.00
STZ 170120P00130000 P 01/20/17 130.0 41.50 45.40

OPRA data is delayed 15 minutes.