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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141122C00070000 C 11/22/14 70.0 23.50 24.40
STZ 141122C00075000 C 11/22/14 75.0 18.30 19.00
STZ 141122C00080000 C 11/22/14 80.0 13.40 14.00
STZ 141122C00082500 C 11/22/14 82.5 10.60 11.50
STZ 141122C00085000 C 11/22/14 85.0 8.60 8.90
STZ 141122C00087500 C 11/22/14 87.5 6.10 6.90
STZ 141122C00090000 C 11/22/14 90.0 3.60 4.30
STZ 141122C00092500 C 11/22/14 92.5 1.15 1.85
STZ 141122C00095000 C 11/22/14 95.0 0.00 0.20
STZ 141122C00097500 C 11/22/14 97.5 0.00 0.15
STZ 141122C00100000 C 11/22/14 100.0 0.00 0.25
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 0.15
STZ 141122P00075000 P 11/22/14 75.0 0.00 0.05
STZ 141122P00080000 P 11/22/14 80.0 0.00 0.05
STZ 141122P00082500 P 11/22/14 82.5 0.00 0.05
STZ 141122P00085000 P 11/22/14 85.0 0.00 0.05
STZ 141122P00087500 P 11/22/14 87.5 0.00 0.05
STZ 141122P00090000 P 11/22/14 90.0 0.00 0.05
STZ 141122P00092500 P 11/22/14 92.5 0.00 0.05
STZ 141122P00095000 P 11/22/14 95.0 0.90 1.40
STZ 141122P00097500 P 11/22/14 97.5 2.00 3.90
STZ 141122P00100000 P 11/22/14 100.0 4.40 6.70
STZ 141122P00105000 P 11/22/14 105.0 8.90 11.70
STZ 141122P00110000 P 11/22/14 110.0 14.40 16.50
STZ 141220C00065000 C 12/20/14 65.0 28.20 30.10
STZ 141220C00070000 C 12/20/14 70.0 23.10 25.40
STZ 141220C00075000 C 12/20/14 75.0 18.10 20.40
STZ 141220C00077500 C 12/20/14 77.5 16.00 17.90
STZ 141220C00080000 C 12/20/14 80.0 13.50 15.50
STZ 141220C00082500 C 12/20/14 82.5 11.00 13.00
STZ 141220C00085000 C 12/20/14 85.0 8.60 10.30
STZ 141220C00087500 C 12/20/14 87.5 6.30 7.70
STZ 141220C00090000 C 12/20/14 90.0 4.10 5.30
STZ 141220C00092500 C 12/20/14 92.5 2.35 2.95
STZ 141220C00095000 C 12/20/14 95.0 1.10 1.40
STZ 141220C00097500 C 12/20/14 97.5 0.40 0.55
STZ 141220C00100000 C 12/20/14 100.0 0.15 0.40
STZ 141220C00105000 C 12/20/14 105.0 0.00 0.20
STZ 141220P00065000 P 12/20/14 65.0 0.00 0.25
STZ 141220P00070000 P 12/20/14 70.0 0.00 0.25
STZ 141220P00075000 P 12/20/14 75.0 0.00 0.15
STZ 141220P00077500 P 12/20/14 77.5 0.00 0.25
STZ 141220P00080000 P 12/20/14 80.0 0.00 0.20
STZ 141220P00082500 P 12/20/14 82.5 0.00 0.20
STZ 141220P00085000 P 12/20/14 85.0 0.05 0.25
STZ 141220P00087500 P 12/20/14 87.5 0.10 0.30
STZ 141220P00090000 P 12/20/14 90.0 0.45 0.60
STZ 141220P00092500 P 12/20/14 92.5 1.10 1.35
STZ 141220P00095000 P 12/20/14 95.0 2.35 2.50
STZ 141220P00097500 P 12/20/14 97.5 3.40 4.50
STZ 141220P00100000 P 12/20/14 100.0 5.00 6.60
STZ 141220P00105000 P 12/20/14 105.0 9.40 11.50
STZ 150117C00017500 C 01/17/15 17.5 75.80 77.90
STZ 150117C00020000 C 01/17/15 20.0 73.60 75.70
STZ 150117C00022500 C 01/17/15 22.5 70.80 72.90
STZ 150117C00025000 C 01/17/15 25.0 68.30 70.70
STZ 150117C00027500 C 01/17/15 27.5 65.80 68.20
STZ 150117C00030000 C 01/17/15 30.0 63.20 65.70
STZ 150117C00032500 C 01/17/15 32.5 60.60 62.90
STZ 150117C00035000 C 01/17/15 35.0 58.10 60.40
STZ 150117C00037500 C 01/17/15 37.5 55.60 57.90
STZ 150117C00040000 C 01/17/15 40.0 53.20 55.70
STZ 150117C00042500 C 01/17/15 42.5 50.80 52.90
STZ 150117C00045000 C 01/17/15 45.0 48.10 50.40
STZ 150117C00047500 C 01/17/15 47.5 45.80 47.90
STZ 150117C00050000 C 01/17/15 50.0 43.20 45.70
STZ 150117C00052500 C 01/17/15 52.5 40.70 42.30
STZ 150117C00055000 C 01/17/15 55.0 38.40 40.40
STZ 150117C00057500 C 01/17/15 57.5 35.90 37.20
STZ 150117C00060000 C 01/17/15 60.0 33.40 34.80
STZ 150117C00062500 C 01/17/15 62.5 31.00 32.90
STZ 150117C00065000 C 01/17/15 65.0 28.40 29.70
STZ 150117C00067500 C 01/17/15 67.5 26.00 27.30
STZ 150117C00070000 C 01/17/15 70.0 23.50 24.80
STZ 150117C00072500 C 01/17/15 72.5 21.10 22.20
STZ 150117C00075000 C 01/17/15 75.0 18.60 19.80
STZ 150117C00077500 C 01/17/15 77.5 16.20 17.20
STZ 150117C00080000 C 01/17/15 80.0 13.80 14.70
STZ 150117C00082500 C 01/17/15 82.5 11.40 12.50
STZ 150117C00085000 C 01/17/15 85.0 9.20 9.70
STZ 150117C00087500 C 01/17/15 87.5 7.10 7.50
STZ 150117C00090000 C 01/17/15 90.0 5.20 6.00
STZ 150117C00092500 C 01/17/15 92.5 3.60 4.20
STZ 150117C00095000 C 01/17/15 95.0 2.45 2.85
STZ 150117C00097500 C 01/17/15 97.5 1.55 1.85
STZ 150117C00100000 C 01/17/15 100.0 0.90 1.15
STZ 150117C00105000 C 01/17/15 105.0 0.25 0.55
STZ 150117C00110000 C 01/17/15 110.0 0.00 0.25
STZ 150117C00115000 C 01/17/15 115.0 0.00 0.20
STZ 150117C00120000 C 01/17/15 120.0 0.00 0.20
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.25
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.15
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.15
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.15
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.15
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.15
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.15
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.15
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.15
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.15
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.15
STZ 150117P00042500 P 01/17/15 42.5 0.00 0.15
STZ 150117P00045000 P 01/17/15 45.0 0.00 0.15
STZ 150117P00047500 P 01/17/15 47.5 0.00 0.15
STZ 150117P00050000 P 01/17/15 50.0 0.00 0.15
STZ 150117P00052500 P 01/17/15 52.5 0.00 0.15
STZ 150117P00055000 P 01/17/15 55.0 0.00 0.15
STZ 150117P00057500 P 01/17/15 57.5 0.00 0.15
STZ 150117P00060000 P 01/17/15 60.0 0.00 0.15
STZ 150117P00062500 P 01/17/15 62.5 0.00 0.15
STZ 150117P00065000 P 01/17/15 65.0 0.00 0.20
STZ 150117P00067500 P 01/17/15 67.5 0.00 0.20
STZ 150117P00070000 P 01/17/15 70.0 0.00 0.20
STZ 150117P00072500 P 01/17/15 72.5 0.00 0.20
STZ 150117P00075000 P 01/17/15 75.0 0.00 0.25
STZ 150117P00077500 P 01/17/15 77.5 0.05 0.30
STZ 150117P00080000 P 01/17/15 80.0 0.10 0.25
STZ 150117P00082500 P 01/17/15 82.5 0.30 0.40
STZ 150117P00085000 P 01/17/15 85.0 0.50 0.65
STZ 150117P00087500 P 01/17/15 87.5 0.85 1.05
STZ 150117P00090000 P 01/17/15 90.0 1.25 1.65
STZ 150117P00092500 P 01/17/15 92.5 2.25 2.55
STZ 150117P00095000 P 01/17/15 95.0 3.50 3.90
STZ 150117P00097500 P 01/17/15 97.5 5.10 5.50
STZ 150117P00100000 P 01/17/15 100.0 6.10 7.40
STZ 150117P00105000 P 01/17/15 105.0 10.10 11.70
STZ 150117P00110000 P 01/17/15 110.0 14.60 16.70
STZ 150117P00115000 P 01/17/15 115.0 19.30 21.60
STZ 150117P00120000 P 01/17/15 120.0 24.70 26.70
STZ 150117P00125000 P 01/17/15 125.0 29.70 31.70
STZ 150417C00045000 C 04/17/15 45.0 48.20 50.40
STZ 150417C00047500 C 04/17/15 47.5 45.70 47.90
STZ 150417C00050000 C 04/17/15 50.0 43.20 45.90
STZ 150417C00055000 C 04/17/15 55.0 38.50 40.50
STZ 150417C00060000 C 04/17/15 60.0 33.40 36.00
STZ 150417C00065000 C 04/17/15 65.0 28.30 30.60
STZ 150417C00070000 C 04/17/15 70.0 23.70 25.70
STZ 150417C00075000 C 04/17/15 75.0 18.90 21.00
STZ 150417C00077500 C 04/17/15 77.5 16.70 18.90
STZ 150417C00080000 C 04/17/15 80.0 14.70 16.80
STZ 150417C00082500 C 04/17/15 82.5 12.50 14.40
STZ 150417C00085000 C 04/17/15 85.0 10.50 12.60
STZ 150417C00087500 C 04/17/15 87.5 8.70 10.40
STZ 150417C00090000 C 04/17/15 90.0 7.10 8.50
STZ 150417C00092500 C 04/17/15 92.5 5.60 6.30
STZ 150417C00095000 C 04/17/15 95.0 4.30 5.00
STZ 150417C00097500 C 04/17/15 97.5 3.30 3.80
STZ 150417C00100000 C 04/17/15 100.0 2.40 2.90
STZ 150417C00105000 C 04/17/15 105.0 1.30 1.55
STZ 150417C00110000 C 04/17/15 110.0 0.55 0.95
STZ 150417C00115000 C 04/17/15 115.0 0.25 0.55
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.30
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.25
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.25
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.40
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.50
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.25
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.30
STZ 150417P00070000 P 04/17/15 70.0 0.10 0.40
STZ 150417P00075000 P 04/17/15 75.0 0.45 0.85
STZ 150417P00077500 P 04/17/15 77.5 0.60 0.85
STZ 150417P00080000 P 04/17/15 80.0 0.80 1.30
STZ 150417P00082500 P 04/17/15 82.5 1.15 1.70
STZ 150417P00085000 P 04/17/15 85.0 1.45 2.00
STZ 150417P00087500 P 04/17/15 87.5 1.90 2.60
STZ 150417P00090000 P 04/17/15 90.0 2.85 3.50
STZ 150417P00092500 P 04/17/15 92.5 4.00 4.50
STZ 150417P00095000 P 04/17/15 95.0 5.20 5.80
STZ 150417P00097500 P 04/17/15 97.5 6.70 7.20
STZ 150417P00100000 P 04/17/15 100.0 8.40 8.80
STZ 150417P00105000 P 04/17/15 105.0 11.00 12.70
STZ 150417P00110000 P 04/17/15 110.0 15.20 17.00
STZ 150417P00115000 P 04/17/15 115.0 19.70 21.90
STZ 150417P00120000 P 04/17/15 120.0 24.50 26.50
STZ 160115C00035000 C 01/15/16 35.0 56.90 61.10
STZ 160115C00040000 C 01/15/16 40.0 53.10 56.10
STZ 160115C00042500 C 01/15/16 42.5 50.70 54.40
STZ 160115C00045000 C 01/15/16 45.0 48.20 51.20
STZ 160115C00047500 C 01/15/16 47.5 45.50 48.80
STZ 160115C00050000 C 01/15/16 50.0 43.40 46.40
STZ 160115C00052500 C 01/15/16 52.5 41.00 44.80
STZ 160115C00055000 C 01/15/16 55.0 38.80 41.50
STZ 160115C00057500 C 01/15/16 57.5 36.40 39.20
STZ 160115C00060000 C 01/15/16 60.0 34.20 35.80
STZ 160115C00062500 C 01/15/16 62.5 31.70 35.70
STZ 160115C00065000 C 01/15/16 65.0 29.70 32.20
STZ 160115C00067500 C 01/15/16 67.5 27.20 31.20
STZ 160115C00070000 C 01/15/16 70.0 25.50 27.40
STZ 160115C00072500 C 01/15/16 72.5 23.30 25.60
STZ 160115C00075000 C 01/15/16 75.0 21.40 23.70
STZ 160115C00077500 C 01/15/16 77.5 19.20 21.40
STZ 160115C00080000 C 01/15/16 80.0 17.30 19.50
STZ 160115C00082500 C 01/15/16 82.5 15.40 18.60
STZ 160115C00085000 C 01/15/16 85.0 13.70 16.00
STZ 160115C00087500 C 01/15/16 87.5 12.50 14.40
STZ 160115C00090000 C 01/15/16 90.0 9.80 13.20
STZ 160115C00092500 C 01/15/16 92.5 9.70 11.40
STZ 160115C00095000 C 01/15/16 95.0 8.30 10.60
STZ 160115C00097500 C 01/15/16 97.5 7.40 8.80
STZ 160115C00100000 C 01/15/16 100.0 6.30 7.70
STZ 160115C00105000 C 01/15/16 105.0 4.60 5.80
STZ 160115C00110000 C 01/15/16 110.0 3.30 4.40
STZ 160115C00115000 C 01/15/16 115.0 2.30 3.30
STZ 160115C00120000 C 01/15/16 120.0 1.30 2.30
STZ 160115C00125000 C 01/15/16 125.0 0.85 1.70
STZ 160115C00130000 C 01/15/16 130.0 0.45 1.25
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.50
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.45
STZ 160115P00042500 P 01/15/16 42.5 0.00 1.00
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.50
STZ 160115P00047500 P 01/15/16 47.5 0.00 0.50
STZ 160115P00050000 P 01/15/16 50.0 0.05 0.55
STZ 160115P00052500 P 01/15/16 52.5 0.10 0.60
STZ 160115P00055000 P 01/15/16 55.0 0.20 0.70
STZ 160115P00057500 P 01/15/16 57.5 0.30 1.45
STZ 160115P00060000 P 01/15/16 60.0 0.45 0.95
STZ 160115P00062500 P 01/15/16 62.5 0.55 1.10
STZ 160115P00065000 P 01/15/16 65.0 0.85 1.35
STZ 160115P00067500 P 01/15/16 67.5 1.05 1.55
STZ 160115P00070000 P 01/15/16 70.0 1.35 1.85
STZ 160115P00072500 P 01/15/16 72.5 1.25 2.15
STZ 160115P00075000 P 01/15/16 75.0 2.05 2.80
STZ 160115P00077500 P 01/15/16 77.5 2.50 3.60
STZ 160115P00080000 P 01/15/16 80.0 2.95 4.70
STZ 160115P00082500 P 01/15/16 82.5 3.70 4.60
STZ 160115P00085000 P 01/15/16 85.0 4.50 5.90
STZ 160115P00087500 P 01/15/16 87.5 5.30 6.30
STZ 160115P00090000 P 01/15/16 90.0 6.30 7.30
STZ 160115P00092500 P 01/15/16 92.5 6.00 8.60
STZ 160115P00095000 P 01/15/16 95.0 8.50 9.70
STZ 160115P00097500 P 01/15/16 97.5 8.50 11.60
STZ 160115P00100000 P 01/15/16 100.0 11.10 12.70
STZ 160115P00105000 P 01/15/16 105.0 14.30 15.90
STZ 160115P00110000 P 01/15/16 110.0 16.60 19.80
STZ 160115P00115000 P 01/15/16 115.0 21.70 23.60
STZ 160115P00120000 P 01/15/16 120.0 25.80 28.50
STZ 160115P00125000 P 01/15/16 125.0 30.20 32.80
STZ 160115P00130000 P 01/15/16 130.0 34.80 37.70
STZ 170120C00045000 C 01/20/17 45.0 48.50 52.90
STZ 170120C00047500 C 01/20/17 47.5 46.20 50.60
STZ 170120C00050000 C 01/20/17 50.0 44.00 48.40
STZ 170120C00055000 C 01/20/17 55.0 39.50 43.90
STZ 170120C00060000 C 01/20/17 60.0 35.20 39.60
STZ 170120C00065000 C 01/20/17 65.0 32.00 35.70
STZ 170120C00070000 C 01/20/17 70.0 27.50 31.70
STZ 170120C00075000 C 01/20/17 75.0 24.20 28.00
STZ 170120C00077500 C 01/20/17 77.5 22.00 26.30
STZ 170120C00080000 C 01/20/17 80.0 20.80 24.10
STZ 170120C00082500 C 01/20/17 82.5 18.60 22.70
STZ 170120C00085000 C 01/20/17 85.0 17.00 19.80
STZ 170120C00087500 C 01/20/17 87.5 16.50 19.60
STZ 170120C00090000 C 01/20/17 90.0 15.10 18.20
STZ 170120C00092500 C 01/20/17 92.5 13.90 15.70
STZ 170120C00095000 C 01/20/17 95.0 12.40 15.60
STZ 170120C00097500 C 01/20/17 97.5 11.20 14.40
STZ 170120C00100000 C 01/20/17 100.0 10.10 13.30
STZ 170120C00105000 C 01/20/17 105.0 8.30 11.80
STZ 170120C00110000 C 01/20/17 110.0 6.80 9.60
STZ 170120C00115000 C 01/20/17 115.0 5.50 8.00
STZ 170120C00120000 C 01/20/17 120.0 4.70 5.70
STZ 170120C00125000 C 01/20/17 125.0 3.50 5.20
STZ 170120C00130000 C 01/20/17 130.0 2.65 4.00
STZ 170120P00045000 P 01/20/17 45.0 0.15 1.00
STZ 170120P00047500 P 01/20/17 47.5 0.30 1.35
STZ 170120P00050000 P 01/20/17 50.0 0.45 1.55
STZ 170120P00055000 P 01/20/17 55.0 0.85 2.05
STZ 170120P00060000 P 01/20/17 60.0 1.75 2.25
STZ 170120P00065000 P 01/20/17 65.0 2.30 3.10
STZ 170120P00070000 P 01/20/17 70.0 3.30 4.10
STZ 170120P00075000 P 01/20/17 75.0 4.40 5.40
STZ 170120P00077500 P 01/20/17 77.5 5.20 6.20
STZ 170120P00080000 P 01/20/17 80.0 6.00 7.00
STZ 170120P00082500 P 01/20/17 82.5 6.80 8.10
STZ 170120P00085000 P 01/20/17 85.0 7.70 9.20
STZ 170120P00087500 P 01/20/17 87.5 8.80 9.80
STZ 170120P00090000 P 01/20/17 90.0 8.90 11.50
STZ 170120P00092500 P 01/20/17 92.5 10.70 12.30
STZ 170120P00095000 P 01/20/17 95.0 12.00 13.60
STZ 170120P00097500 P 01/20/17 97.5 13.30 14.90
STZ 170120P00100000 P 01/20/17 100.0 14.70 16.30
STZ 170120P00105000 P 01/20/17 105.0 17.70 20.40
STZ 170120P00110000 P 01/20/17 110.0 20.80 22.80
STZ 170120P00115000 P 01/20/17 115.0 24.40 26.40
STZ 170120P00120000 P 01/20/17 120.0 26.90 30.60
STZ 170120P00125000 P 01/20/17 125.0 32.20 35.20
STZ 170120P00130000 P 01/20/17 130.0 35.10 38.80

OPRA data is delayed 15 minutes.