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 (2014-07-25)Premium Content

Constellation Brands (STZ)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 140816C00050000 C 08/16/14 50.0 35.30 38.60
STZ 140816C00055000 C 08/16/14 55.0 30.40 33.60
STZ 140816C00060000 C 08/16/14 60.0 25.30 28.60
STZ 140816C00065000 C 08/16/14 65.0 20.90 22.70
STZ 140816C00070000 C 08/16/14 70.0 15.90 17.40
STZ 140816C00075000 C 08/16/14 75.0 10.40 13.60
STZ 140816C00077500 C 08/16/14 77.5 8.50 9.80
STZ 140816C00080000 C 08/16/14 80.0 6.20 7.40
STZ 140816C00082500 C 08/16/14 82.5 4.00 5.00
STZ 140816C00085000 C 08/16/14 85.0 2.30 2.50
STZ 140816C00087500 C 08/16/14 87.5 0.90 1.05
STZ 140816C00090000 C 08/16/14 90.0 0.25 0.35
STZ 140816C00092500 C 08/16/14 92.5 0.10 0.15
STZ 140816C00095000 C 08/16/14 95.0 0.00 0.20
STZ 140816C00097500 C 08/16/14 97.5 0.00 0.15
STZ 140816C00100000 C 08/16/14 100.0 0.00 0.15
STZ 140816C00105000 C 08/16/14 105.0 0.00 0.15
STZ 140816C00110000 C 08/16/14 110.0 0.00 0.15
STZ 140816C00115000 C 08/16/14 115.0 0.00 0.15
STZ 140816P00050000 P 08/16/14 50.0 0.00 0.20
STZ 140816P00055000 P 08/16/14 55.0 0.00 0.20
STZ 140816P00060000 P 08/16/14 60.0 0.00 0.20
STZ 140816P00065000 P 08/16/14 65.0 0.00 0.15
STZ 140816P00070000 P 08/16/14 70.0 0.00 0.20
STZ 140816P00075000 P 08/16/14 75.0 0.00 0.25
STZ 140816P00077500 P 08/16/14 77.5 0.00 0.25
STZ 140816P00080000 P 08/16/14 80.0 0.05 0.25
STZ 140816P00082500 P 08/16/14 82.5 0.25 0.40
STZ 140816P00085000 P 08/16/14 85.0 0.70 0.85
STZ 140816P00087500 P 08/16/14 87.5 1.80 2.10
STZ 140816P00090000 P 08/16/14 90.0 3.20 4.30
STZ 140816P00092500 P 08/16/14 92.5 5.40 6.60
STZ 140816P00095000 P 08/16/14 95.0 7.80 9.10
STZ 140816P00097500 P 08/16/14 97.5 10.00 11.50
STZ 140816P00100000 P 08/16/14 100.0 12.50 14.00
STZ 140816P00105000 P 08/16/14 105.0 17.50 19.10
STZ 140816P00110000 P 08/16/14 110.0 22.40 24.20
STZ 140816P00115000 P 08/16/14 115.0 27.40 29.20
STZ 140920C00060000 C 09/20/14 60.0 25.90 28.10
STZ 140920C00065000 C 09/20/14 65.0 20.50 23.60
STZ 140920C00070000 C 09/20/14 70.0 15.80 17.50
STZ 140920C00075000 C 09/20/14 75.0 11.10 12.60
STZ 140920C00077500 C 09/20/14 77.5 8.30 10.40
STZ 140920C00080000 C 09/20/14 80.0 6.60 7.80
STZ 140920C00082500 C 09/20/14 82.5 4.60 5.70
STZ 140920C00085000 C 09/20/14 85.0 3.00 3.50
STZ 140920C00087500 C 09/20/14 87.5 1.75 2.05
STZ 140920C00090000 C 09/20/14 90.0 0.90 1.15
STZ 140920C00092500 C 09/20/14 92.5 0.45 0.70
STZ 140920C00095000 C 09/20/14 95.0 0.20 0.45
STZ 140920C00097500 C 09/20/14 97.5 0.05 0.30
STZ 140920C00100000 C 09/20/14 100.0 0.00 0.25
STZ 140920C00105000 C 09/20/14 105.0 0.00 0.20
STZ 140920C00110000 C 09/20/14 110.0 0.00 0.15
STZ 140920P00060000 P 09/20/14 60.0 0.00 0.20
STZ 140920P00065000 P 09/20/14 65.0 0.00 0.25
STZ 140920P00070000 P 09/20/14 70.0 0.00 0.25
STZ 140920P00075000 P 09/20/14 75.0 0.05 0.30
STZ 140920P00077500 P 09/20/14 77.5 0.15 0.40
STZ 140920P00080000 P 09/20/14 80.0 0.35 0.65
STZ 140920P00082500 P 09/20/14 82.5 0.80 1.10
STZ 140920P00085000 P 09/20/14 85.0 1.60 1.90
STZ 140920P00087500 P 09/20/14 87.5 2.75 3.10
STZ 140920P00090000 P 09/20/14 90.0 4.30 4.90
STZ 140920P00092500 P 09/20/14 92.5 5.90 7.00
STZ 140920P00095000 P 09/20/14 95.0 8.10 9.30
STZ 140920P00097500 P 09/20/14 97.5 9.00 12.00
STZ 140920P00100000 P 09/20/14 100.0 12.20 14.10
STZ 140920P00105000 P 09/20/14 105.0 17.20 19.20
STZ 140920P00110000 P 09/20/14 110.0 22.00 24.00
STZ 141018C00045000 C 10/18/14 45.0 40.50 43.20
STZ 141018C00047500 C 10/18/14 47.5 37.70 40.60
STZ 141018C00050000 C 10/18/14 50.0 35.50 38.60
STZ 141018C00055000 C 10/18/14 55.0 30.30 33.40
STZ 141018C00060000 C 10/18/14 60.0 25.90 28.10
STZ 141018C00065000 C 10/18/14 65.0 20.40 23.70
STZ 141018C00070000 C 10/18/14 70.0 15.90 18.40
STZ 141018C00072500 C 10/18/14 72.5 13.80 16.00
STZ 141018C00075000 C 10/18/14 75.0 11.70 13.00
STZ 141018C00077500 C 10/18/14 77.5 9.40 10.70
STZ 141018C00080000 C 10/18/14 80.0 7.50 8.40
STZ 141018C00082500 C 10/18/14 82.5 5.70 6.30
STZ 141018C00085000 C 10/18/14 85.0 4.30 4.60
STZ 141018C00087500 C 10/18/14 87.5 2.90 3.30
STZ 141018C00090000 C 10/18/14 90.0 2.05 2.25
STZ 141018C00092500 C 10/18/14 92.5 1.25 1.40
STZ 141018C00095000 C 10/18/14 95.0 0.75 1.10
STZ 141018C00097500 C 10/18/14 97.5 0.40 0.75
STZ 141018C00100000 C 10/18/14 100.0 0.25 0.40
STZ 141018C00105000 C 10/18/14 105.0 0.00 0.25
STZ 141018C00110000 C 10/18/14 110.0 0.00 0.20
STZ 141018C00115000 C 10/18/14 115.0 0.00 0.20
STZ 141018C00120000 C 10/18/14 120.0 0.00 0.15
STZ 141018P00045000 P 10/18/14 45.0 0.00 0.15
STZ 141018P00047500 P 10/18/14 47.5 0.00 0.20
STZ 141018P00050000 P 10/18/14 50.0 0.00 0.20
STZ 141018P00055000 P 10/18/14 55.0 0.00 0.20
STZ 141018P00060000 P 10/18/14 60.0 0.05 0.20
STZ 141018P00065000 P 10/18/14 65.0 0.05 0.25
STZ 141018P00070000 P 10/18/14 70.0 0.15 0.40
STZ 141018P00072500 P 10/18/14 72.5 0.25 0.50
STZ 141018P00075000 P 10/18/14 75.0 0.40 0.65
STZ 141018P00077500 P 10/18/14 77.5 0.70 1.00
STZ 141018P00080000 P 10/18/14 80.0 1.15 1.45
STZ 141018P00082500 P 10/18/14 82.5 1.75 2.15
STZ 141018P00085000 P 10/18/14 85.0 2.60 3.20
STZ 141018P00087500 P 10/18/14 87.5 3.90 4.40
STZ 141018P00090000 P 10/18/14 90.0 5.30 5.90
STZ 141018P00092500 P 10/18/14 92.5 6.90 7.70
STZ 141018P00095000 P 10/18/14 95.0 8.40 9.80
STZ 141018P00097500 P 10/18/14 97.5 10.60 12.20
STZ 141018P00100000 P 10/18/14 100.0 12.10 14.50
STZ 141018P00105000 P 10/18/14 105.0 16.50 19.20
STZ 141018P00110000 P 10/18/14 110.0 21.50 24.50
STZ 141018P00115000 P 10/18/14 115.0 26.40 29.50
STZ 141018P00120000 P 10/18/14 120.0 32.00 34.80
STZ 150117C00017500 C 01/17/15 17.5 67.80 71.20
STZ 150117C00020000 C 01/17/15 20.0 65.30 68.60
STZ 150117C00022500 C 01/17/15 22.5 62.80 66.10
STZ 150117C00025000 C 01/17/15 25.0 60.40 63.00
STZ 150117C00027500 C 01/17/15 27.5 57.90 60.50
STZ 150117C00030000 C 01/17/15 30.0 55.40 58.50
STZ 150117C00032500 C 01/17/15 32.5 53.10 55.50
STZ 150117C00035000 C 01/17/15 35.0 50.70 53.00
STZ 150117C00037500 C 01/17/15 37.5 48.40 51.10
STZ 150117C00040000 C 01/17/15 40.0 45.90 48.60
STZ 150117C00042500 C 01/17/15 42.5 43.40 45.90
STZ 150117C00045000 C 01/17/15 45.0 40.60 43.10
STZ 150117C00047500 C 01/17/15 47.5 38.40 41.10
STZ 150117C00050000 C 01/17/15 50.0 36.00 38.50
STZ 150117C00052500 C 01/17/15 52.5 33.60 36.00
STZ 150117C00055000 C 01/17/15 55.0 31.10 33.50
STZ 150117C00057500 C 01/17/15 57.5 28.60 31.00
STZ 150117C00060000 C 01/17/15 60.0 26.20 28.20
STZ 150117C00062500 C 01/17/15 62.5 23.80 26.00
STZ 150117C00065000 C 01/17/15 65.0 21.40 23.10
STZ 150117C00067500 C 01/17/15 67.5 19.00 20.70
STZ 150117C00070000 C 01/17/15 70.0 17.00 18.30
STZ 150117C00072500 C 01/17/15 72.5 14.90 16.20
STZ 150117C00075000 C 01/17/15 75.0 12.80 14.10
STZ 150117C00077500 C 01/17/15 77.5 10.80 12.10
STZ 150117C00080000 C 01/17/15 80.0 8.90 10.10
STZ 150117C00082500 C 01/17/15 82.5 7.40 8.00
STZ 150117C00085000 C 01/17/15 85.0 5.90 6.50
STZ 150117C00087500 C 01/17/15 87.5 4.70 5.20
STZ 150117C00090000 C 01/17/15 90.0 3.70 4.20
STZ 150117C00092500 C 01/17/15 92.5 2.80 3.30
STZ 150117C00095000 C 01/17/15 95.0 2.10 2.60
STZ 150117C00097500 C 01/17/15 97.5 1.60 2.05
STZ 150117C00100000 C 01/17/15 100.0 1.20 1.50
STZ 150117C00105000 C 01/17/15 105.0 0.60 0.85
STZ 150117C00110000 C 01/17/15 110.0 0.25 0.50
STZ 150117C00115000 C 01/17/15 115.0 0.05 0.30
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 0.20
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.20
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.20
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.20
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.20
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.20
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.20
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.20
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.20
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 0.25
STZ 150117P00055000 P 01/17/15 55.0 0.05 0.30
STZ 150117P00057500 P 01/17/15 57.5 0.10 0.35
STZ 150117P00060000 P 01/17/15 60.0 0.15 0.40
STZ 150117P00062500 P 01/17/15 62.5 0.20 0.50
STZ 150117P00065000 P 01/17/15 65.0 0.35 0.60
STZ 150117P00067500 P 01/17/15 67.5 0.50 0.75
STZ 150117P00070000 P 01/17/15 70.0 0.70 0.95
STZ 150117P00072500 P 01/17/15 72.5 1.00 1.20
STZ 150117P00075000 P 01/17/15 75.0 1.45 1.70
STZ 150117P00077500 P 01/17/15 77.5 1.90 2.20
STZ 150117P00080000 P 01/17/15 80.0 2.45 2.95
STZ 150117P00082500 P 01/17/15 82.5 3.20 3.80
STZ 150117P00085000 P 01/17/15 85.0 4.40 4.80
STZ 150117P00087500 P 01/17/15 87.5 5.30 6.20
STZ 150117P00090000 P 01/17/15 90.0 6.70 7.60
STZ 150117P00092500 P 01/17/15 92.5 8.30 9.20
STZ 150117P00095000 P 01/17/15 95.0 10.00 11.10
STZ 150117P00097500 P 01/17/15 97.5 11.70 13.00
STZ 150117P00100000 P 01/17/15 100.0 13.70 15.00
STZ 150117P00105000 P 01/17/15 105.0 18.10 19.50
STZ 150117P00110000 P 01/17/15 110.0 22.70 24.50
STZ 150117P00115000 P 01/17/15 115.0 27.00 29.30
STZ 150117P00120000 P 01/17/15 120.0 32.50 34.40
STZ 150117P00125000 P 01/17/15 125.0 36.80 39.40
STZ 160115C00035000 C 01/15/16 35.0 50.20 53.80
STZ 160115C00040000 C 01/15/16 40.0 45.70 49.00
STZ 160115C00042500 C 01/15/16 42.5 43.30 46.60
STZ 160115C00045000 C 01/15/16 45.0 40.90 44.20
STZ 160115C00047500 C 01/15/16 47.5 38.60 41.80
STZ 160115C00050000 C 01/15/16 50.0 36.20 39.60
STZ 160115C00052500 C 01/15/16 52.5 33.90 37.20
STZ 160115C00055000 C 01/15/16 55.0 31.70 35.00
STZ 160115C00057500 C 01/15/16 57.5 29.40 32.80
STZ 160115C00060000 C 01/15/16 60.0 27.30 30.60
STZ 160115C00062500 C 01/15/16 62.5 25.10 28.60
STZ 160115C00065000 C 01/15/16 65.0 23.10 26.60
STZ 160115C00067500 C 01/15/16 67.5 21.10 24.60
STZ 160115C00070000 C 01/15/16 70.0 19.20 22.60
STZ 160115C00072500 C 01/15/16 72.5 17.30 21.00
STZ 160115C00075000 C 01/15/16 75.0 15.60 19.20
STZ 160115C00077500 C 01/15/16 77.5 14.00 17.60
STZ 160115C00080000 C 01/15/16 80.0 12.40 16.00
STZ 160115C00082500 C 01/15/16 82.5 11.00 14.60
STZ 160115C00085000 C 01/15/16 85.0 11.50 12.90
STZ 160115C00087500 C 01/15/16 87.5 9.20 10.70
STZ 160115C00090000 C 01/15/16 90.0 7.20 11.20
STZ 160115C00092500 C 01/15/16 92.5 7.70 9.30
STZ 160115C00095000 C 01/15/16 95.0 5.10 8.50
STZ 160115C00097500 C 01/15/16 97.5 4.30 8.60
STZ 160115C00100000 C 01/15/16 100.0 5.40 7.80
STZ 160115C00105000 C 01/15/16 105.0 2.50 6.60
STZ 160115C00110000 C 01/15/16 110.0 1.50 5.70
STZ 160115C00115000 C 01/15/16 115.0 0.60 4.90
STZ 160115C00120000 C 01/15/16 120.0 0.10 4.90
STZ 160115C00125000 C 01/15/16 125.0 0.60 4.80
STZ 160115C00130000 C 01/15/16 130.0 0.80 1.30
STZ 160115P00035000 P 01/15/16 35.0 0.00 4.80
STZ 160115P00040000 P 01/15/16 40.0 0.00 4.80
STZ 160115P00042500 P 01/15/16 42.5 0.10 4.90
STZ 160115P00045000 P 01/15/16 45.0 0.10 4.90
STZ 160115P00047500 P 01/15/16 47.5 0.25 4.90
STZ 160115P00050000 P 01/15/16 50.0 0.10 4.90
STZ 160115P00052500 P 01/15/16 52.5 0.10 4.90
STZ 160115P00055000 P 01/15/16 55.0 0.35 1.70
STZ 160115P00057500 P 01/15/16 57.5 0.85 1.85
STZ 160115P00060000 P 01/15/16 60.0 0.70 3.00
STZ 160115P00062500 P 01/15/16 62.5 0.30 4.80
STZ 160115P00065000 P 01/15/16 65.0 1.10 4.80
STZ 160115P00067500 P 01/15/16 67.5 1.40 5.30
STZ 160115P00070000 P 01/15/16 70.0 1.70 5.80
STZ 160115P00072500 P 01/15/16 72.5 2.00 6.40
STZ 160115P00075000 P 01/15/16 75.0 2.50 6.50
STZ 160115P00077500 P 01/15/16 77.5 4.40 8.00
STZ 160115P00080000 P 01/15/16 80.0 5.60 7.50
STZ 160115P00082500 P 01/15/16 82.5 5.50 9.90
STZ 160115P00085000 P 01/15/16 85.0 6.70 10.60
STZ 160115P00087500 P 01/15/16 87.5 7.90 12.20
STZ 160115P00090000 P 01/15/16 90.0 9.30 13.50
STZ 160115P00092500 P 01/15/16 92.5 10.70 15.00
STZ 160115P00095000 P 01/15/16 95.0 12.50 16.50
STZ 160115P00097500 P 01/15/16 97.5 14.30 18.30
STZ 160115P00100000 P 01/15/16 100.0 15.90 18.50
STZ 160115P00105000 P 01/15/16 105.0 19.70 22.20
STZ 160115P00110000 P 01/15/16 110.0 23.90 27.20
STZ 160115P00115000 P 01/15/16 115.0 28.10 32.00
STZ 160115P00120000 P 01/15/16 120.0 32.50 36.50
STZ 160115P00125000 P 01/15/16 125.0 37.30 41.00
STZ 160115P00130000 P 01/15/16 130.0 41.90 45.70

OPRA data is delayed 15 minutes.