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 May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150619C00060000 C 06/19/15 60.0 57.50 61.40
STZ 150619C00065000 C 06/19/15 65.0 52.50 56.20
STZ 150619C00070000 C 06/19/15 70.0 47.50 51.10
STZ 150619C00075000 C 06/19/15 75.0 42.50 46.10
STZ 150619C00080000 C 06/19/15 80.0 37.50 41.10
STZ 150619C00085000 C 06/19/15 85.0 32.50 36.00
STZ 150619C00090000 C 06/19/15 90.0 27.50 31.00
STZ 150619C00095000 C 06/19/15 95.0 22.60 26.00
STZ 150619C00100000 C 06/19/15 100.0 17.70 21.00
STZ 150619C00105000 C 06/19/15 105.0 12.80 16.10
STZ 150619C00110000 C 06/19/15 110.0 9.10 10.20
STZ 150619C00115000 C 06/19/15 115.0 4.70 5.30
STZ 150619C00120000 C 06/19/15 120.0 1.60 1.75
STZ 150619C00125000 C 06/19/15 125.0 0.30 0.40
STZ 150619C00130000 C 06/19/15 130.0 0.00 0.25
STZ 150619C00135000 C 06/19/15 135.0 0.00 0.25
STZ 150619C00140000 C 06/19/15 140.0 0.00 0.20
STZ 150619C00145000 C 06/19/15 145.0 0.00 0.20
STZ 150619C00150000 C 06/19/15 150.0 0.00 0.20
STZ 150619C00155000 C 06/19/15 155.0 0.00 0.20
STZ 150619C00160000 C 06/19/15 160.0 0.00 0.20
STZ 150619C00165000 C 06/19/15 165.0 0.00 0.20
STZ 150619C00170000 C 06/19/15 170.0 0.00 0.20
STZ 150619C00175000 C 06/19/15 175.0 0.00 0.20
STZ 150619P00060000 P 06/19/15 60.0 0.00 0.20
STZ 150619P00065000 P 06/19/15 65.0 0.00 0.20
STZ 150619P00070000 P 06/19/15 70.0 0.00 0.20
STZ 150619P00075000 P 06/19/15 75.0 0.00 0.20
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 0.00 0.20
STZ 150619P00095000 P 06/19/15 95.0 0.00 0.20
STZ 150619P00100000 P 06/19/15 100.0 0.00 0.20
STZ 150619P00105000 P 06/19/15 105.0 0.00 0.15
STZ 150619P00110000 P 06/19/15 110.0 0.15 0.30
STZ 150619P00115000 P 06/19/15 115.0 0.75 0.85
STZ 150619P00120000 P 06/19/15 120.0 2.55 2.70
STZ 150619P00125000 P 06/19/15 125.0 5.80 6.40
STZ 150619P00130000 P 06/19/15 130.0 9.10 12.30
STZ 150619P00135000 P 06/19/15 135.0 14.20 17.50
STZ 150619P00140000 P 06/19/15 140.0 19.00 22.60
STZ 150619P00145000 P 06/19/15 145.0 24.00 27.60
STZ 150619P00150000 P 06/19/15 150.0 29.00 32.50
STZ 150619P00155000 P 06/19/15 155.0 34.00 37.60
STZ 150619P00160000 P 06/19/15 160.0 39.00 42.60
STZ 150619P00165000 P 06/19/15 165.0 44.00 47.40
STZ 150619P00170000 P 06/19/15 170.0 49.00 52.40
STZ 150619P00175000 P 06/19/15 175.0 54.00 57.40
STZ 150717C00070000 C 07/17/15 70.0 47.60 51.00
STZ 150717C00075000 C 07/17/15 75.0 42.60 46.00
STZ 150717C00080000 C 07/17/15 80.0 37.70 41.00
STZ 150717C00085000 C 07/17/15 85.0 32.70 36.00
STZ 150717C00087500 C 07/17/15 87.5 30.20 33.60
STZ 150717C00090000 C 07/17/15 90.0 27.70 31.20
STZ 150717C00092500 C 07/17/15 92.5 25.20 28.60
STZ 150717C00095000 C 07/17/15 95.0 23.20 26.00
STZ 150717C00097500 C 07/17/15 97.5 20.40 23.80
STZ 150717C00100000 C 07/17/15 100.0 18.90 21.40
STZ 150717C00105000 C 07/17/15 105.0 13.90 15.70
STZ 150717C00110000 C 07/17/15 110.0 10.00 10.60
STZ 150717C00115000 C 07/17/15 115.0 6.20 6.70
STZ 150717C00120000 C 07/17/15 120.0 3.30 3.60
STZ 150717C00125000 C 07/17/15 125.0 1.50 1.70
STZ 150717C00130000 C 07/17/15 130.0 0.55 0.70
STZ 150717C00135000 C 07/17/15 135.0 0.10 0.25
STZ 150717C00140000 C 07/17/15 140.0 0.00 0.25
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 0.00 0.20
STZ 150717P00085000 P 07/17/15 85.0 0.05 0.25
STZ 150717P00087500 P 07/17/15 87.5 0.00 0.25
STZ 150717P00090000 P 07/17/15 90.0 0.05 0.25
STZ 150717P00092500 P 07/17/15 92.5 0.05 0.25
STZ 150717P00095000 P 07/17/15 95.0 0.10 0.25
STZ 150717P00097500 P 07/17/15 97.5 0.10 0.30
STZ 150717P00100000 P 07/17/15 100.0 0.20 0.30
STZ 150717P00105000 P 07/17/15 105.0 0.45 0.55
STZ 150717P00110000 P 07/17/15 110.0 1.00 1.15
STZ 150717P00115000 P 07/17/15 115.0 2.05 2.30
STZ 150717P00120000 P 07/17/15 120.0 4.00 4.40
STZ 150717P00125000 P 07/17/15 125.0 7.10 7.60
STZ 150717P00130000 P 07/17/15 130.0 11.10 11.70
STZ 150717P00135000 P 07/17/15 135.0 14.20 17.10
STZ 150717P00140000 P 07/17/15 140.0 19.10 22.40
STZ 150717P00145000 P 07/17/15 145.0 24.00 27.40
STZ 151016C00070000 C 10/16/15 70.0 47.70 51.00
STZ 151016C00075000 C 10/16/15 75.0 42.60 46.00
STZ 151016C00080000 C 10/16/15 80.0 37.70 41.20
STZ 151016C00085000 C 10/16/15 85.0 32.80 36.20
STZ 151016C00090000 C 10/16/15 90.0 27.90 31.40
STZ 151016C00095000 C 10/16/15 95.0 23.10 26.60
STZ 151016C00100000 C 10/16/15 100.0 19.90 20.60
STZ 151016C00105000 C 10/16/15 105.0 15.50 16.30
STZ 151016C00110000 C 10/16/15 110.0 11.70 12.30
STZ 151016C00115000 C 10/16/15 115.0 8.30 8.80
STZ 151016C00120000 C 10/16/15 120.0 5.70 6.00
STZ 151016C00125000 C 10/16/15 125.0 3.50 4.00
STZ 151016C00130000 C 10/16/15 130.0 2.10 2.35
STZ 151016C00135000 C 10/16/15 135.0 1.10 1.40
STZ 151016C00140000 C 10/16/15 140.0 0.50 0.80
STZ 151016C00145000 C 10/16/15 145.0 0.15 0.45
STZ 151016C00150000 C 10/16/15 150.0 0.10 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 0.05 0.25
STZ 151016P00075000 P 10/16/15 75.0 0.05 0.30
STZ 151016P00080000 P 10/16/15 80.0 0.10 0.40
STZ 151016P00085000 P 10/16/15 85.0 0.20 0.50
STZ 151016P00090000 P 10/16/15 90.0 0.35 0.60
STZ 151016P00095000 P 10/16/15 95.0 0.55 0.85
STZ 151016P00100000 P 10/16/15 100.0 1.00 1.30
STZ 151016P00105000 P 10/16/15 105.0 1.65 1.90
STZ 151016P00110000 P 10/16/15 110.0 2.70 3.00
STZ 151016P00115000 P 10/16/15 115.0 4.30 4.60
STZ 151016P00120000 P 10/16/15 120.0 6.50 6.90
STZ 151016P00125000 P 10/16/15 125.0 9.30 9.80
STZ 151016P00130000 P 10/16/15 130.0 12.80 13.40
STZ 151016P00135000 P 10/16/15 135.0 16.90 17.50
STZ 151016P00140000 P 10/16/15 140.0 21.00 21.90
STZ 151016P00145000 P 10/16/15 145.0 24.50 27.70
STZ 151016P00150000 P 10/16/15 150.0 29.30 32.80
STZ 151016P00155000 P 10/16/15 155.0 34.30 37.70
STZ 151016P00160000 P 10/16/15 160.0 39.10 42.70
STZ 160115C00035000 C 01/15/16 35.0 82.50 86.30
STZ 160115C00040000 C 01/15/16 40.0 77.50 81.30
STZ 160115C00042500 C 01/15/16 42.5 75.00 78.60
STZ 160115C00045000 C 01/15/16 45.0 72.60 76.00
STZ 160115C00047500 C 01/15/16 47.5 70.10 73.60
STZ 160115C00050000 C 01/15/16 50.0 67.60 71.00
STZ 160115C00052500 C 01/15/16 52.5 65.10 68.60
STZ 160115C00055000 C 01/15/16 55.0 63.20 66.00
STZ 160115C00057500 C 01/15/16 57.5 60.20 63.60
STZ 160115C00060000 C 01/15/16 60.0 57.70 61.00
STZ 160115C00062500 C 01/15/16 62.5 55.20 58.60
STZ 160115C00065000 C 01/15/16 65.0 52.70 56.00
STZ 160115C00067500 C 01/15/16 67.5 50.20 53.60
STZ 160115C00070000 C 01/15/16 70.0 47.80 51.20
STZ 160115C00072500 C 01/15/16 72.5 45.30 48.80
STZ 160115C00075000 C 01/15/16 75.0 42.90 46.20
STZ 160115C00077500 C 01/15/16 77.5 40.50 43.80
STZ 160115C00080000 C 01/15/16 80.0 38.10 41.40
STZ 160115C00082500 C 01/15/16 82.5 35.70 39.00
STZ 160115C00085000 C 01/15/16 85.0 33.30 36.50
STZ 160115C00087500 C 01/15/16 87.5 30.90 34.40
STZ 160115C00090000 C 01/15/16 90.0 28.70 32.00
STZ 160115C00092500 C 01/15/16 92.5 27.50 28.20
STZ 160115C00095000 C 01/15/16 95.0 25.20 26.00
STZ 160115C00097500 C 01/15/16 97.5 23.20 24.00
STZ 160115C00100000 C 01/15/16 100.0 20.90 21.70
STZ 160115C00105000 C 01/15/16 105.0 17.10 17.70
STZ 160115C00110000 C 01/15/16 110.0 13.50 14.10
STZ 160115C00115000 C 01/15/16 115.0 10.40 11.00
STZ 160115C00120000 C 01/15/16 120.0 7.70 8.10
STZ 160115C00125000 C 01/15/16 125.0 5.60 5.90
STZ 160115C00130000 C 01/15/16 130.0 3.80 4.20
STZ 160115C00135000 C 01/15/16 135.0 2.50 2.85
STZ 160115C00140000 C 01/15/16 140.0 1.60 1.90
STZ 160115C00145000 C 01/15/16 145.0 0.90 1.25
STZ 160115C00150000 C 01/15/16 150.0 0.50 0.85
STZ 160115C00155000 C 01/15/16 155.0 0.20 0.60
STZ 160115C00160000 C 01/15/16 160.0 0.05 0.40
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 0.05 0.30
STZ 160115P00057500 P 01/15/16 57.5 0.05 0.30
STZ 160115P00060000 P 01/15/16 60.0 0.05 0.35
STZ 160115P00062500 P 01/15/16 62.5 0.10 0.40
STZ 160115P00065000 P 01/15/16 65.0 0.10 0.40
STZ 160115P00067500 P 01/15/16 67.5 0.15 0.45
STZ 160115P00070000 P 01/15/16 70.0 0.15 0.50
STZ 160115P00072500 P 01/15/16 72.5 0.20 0.55
STZ 160115P00075000 P 01/15/16 75.0 0.25 0.60
STZ 160115P00077500 P 01/15/16 77.5 0.30 0.65
STZ 160115P00080000 P 01/15/16 80.0 0.40 0.80
STZ 160115P00082500 P 01/15/16 82.5 0.50 0.90
STZ 160115P00085000 P 01/15/16 85.0 0.60 1.05
STZ 160115P00087500 P 01/15/16 87.5 0.75 1.20
STZ 160115P00090000 P 01/15/16 90.0 0.90 1.30
STZ 160115P00092500 P 01/15/16 92.5 1.10 1.50
STZ 160115P00095000 P 01/15/16 95.0 1.40 1.75
STZ 160115P00097500 P 01/15/16 97.5 1.70 2.05
STZ 160115P00100000 P 01/15/16 100.0 2.10 2.45
STZ 160115P00105000 P 01/15/16 105.0 3.00 3.50
STZ 160115P00110000 P 01/15/16 110.0 4.40 4.90
STZ 160115P00115000 P 01/15/16 115.0 6.30 6.80
STZ 160115P00120000 P 01/15/16 120.0 8.60 9.10
STZ 160115P00125000 P 01/15/16 125.0 11.40 11.90
STZ 160115P00130000 P 01/15/16 130.0 14.60 15.20
STZ 160115P00135000 P 01/15/16 135.0 18.40 18.90
STZ 160115P00140000 P 01/15/16 140.0 22.40 23.10
STZ 160115P00145000 P 01/15/16 145.0 26.80 27.50
STZ 160115P00150000 P 01/15/16 150.0 29.70 32.70
STZ 160115P00155000 P 01/15/16 155.0 34.50 38.10
STZ 160115P00160000 P 01/15/16 160.0 39.60 42.90
STZ 160115P00165000 P 01/15/16 165.0 44.10 47.70
STZ 160115P00170000 P 01/15/16 170.0 49.10 52.60
STZ 160115P00175000 P 01/15/16 175.0 54.10 57.60
STZ 170120C00045000 C 01/20/17 45.0 72.50 76.40
STZ 170120C00047500 C 01/20/17 47.5 70.00 74.00
STZ 170120C00050000 C 01/20/17 50.0 67.50 71.40
STZ 170120C00055000 C 01/20/17 55.0 62.60 66.60
STZ 170120C00060000 C 01/20/17 60.0 57.70 61.60
STZ 170120C00065000 C 01/20/17 65.0 52.90 56.80
STZ 170120C00070000 C 01/20/17 70.0 48.10 52.20
STZ 170120C00075000 C 01/20/17 75.0 43.60 47.50
STZ 170120C00077500 C 01/20/17 77.5 41.30 45.30
STZ 170120C00080000 C 01/20/17 80.0 39.10 43.10
STZ 170120C00082500 C 01/20/17 82.5 38.10 39.30
STZ 170120C00085000 C 01/20/17 85.0 36.00 37.20
STZ 170120C00087500 C 01/20/17 87.5 34.20 35.30
STZ 170120C00090000 C 01/20/17 90.0 31.80 33.10
STZ 170120C00092500 C 01/20/17 92.5 29.80 31.20
STZ 170120C00095000 C 01/20/17 95.0 27.90 29.30
STZ 170120C00097500 C 01/20/17 97.5 26.20 27.40
STZ 170120C00100000 C 01/20/17 100.0 24.70 25.60
STZ 170120C00105000 C 01/20/17 105.0 21.30 22.30
STZ 170120C00110000 C 01/20/17 110.0 18.20 19.30
STZ 170120C00115000 C 01/20/17 115.0 15.40 16.50
STZ 170120C00120000 C 01/20/17 120.0 12.90 13.70
STZ 170120C00125000 C 01/20/17 125.0 10.80 11.80
STZ 170120C00130000 C 01/20/17 130.0 8.80 9.90
STZ 170120C00135000 C 01/20/17 135.0 7.10 8.00
STZ 170120C00140000 C 01/20/17 140.0 5.70 6.60
STZ 170120C00145000 C 01/20/17 145.0 4.50 5.50
STZ 170120C00150000 C 01/20/17 150.0 3.60 4.40
STZ 170120C00155000 C 01/20/17 155.0 2.75 3.60
STZ 170120C00160000 C 01/20/17 160.0 2.05 3.10
STZ 170120C00165000 C 01/20/17 165.0 1.50 2.50
STZ 170120C00170000 C 01/20/17 170.0 1.10 2.00
STZ 170120C00175000 C 01/20/17 175.0 0.75 1.55
STZ 170120C00180000 C 01/20/17 180.0 0.50 1.25
STZ 170120P00045000 P 01/20/17 45.0 0.15 0.65
STZ 170120P00047500 P 01/20/17 47.5 0.20 0.75
STZ 170120P00050000 P 01/20/17 50.0 0.25 0.75
STZ 170120P00055000 P 01/20/17 55.0 0.35 0.95
STZ 170120P00060000 P 01/20/17 60.0 0.50 1.00
STZ 170120P00065000 P 01/20/17 65.0 0.70 1.30
STZ 170120P00070000 P 01/20/17 70.0 1.00 1.60
STZ 170120P00075000 P 01/20/17 75.0 1.35 2.00
STZ 170120P00077500 P 01/20/17 77.5 1.60 2.25
STZ 170120P00080000 P 01/20/17 80.0 1.85 2.55
STZ 170120P00082500 P 01/20/17 82.5 2.15 2.85
STZ 170120P00085000 P 01/20/17 85.0 2.70 3.20
STZ 170120P00087500 P 01/20/17 87.5 2.90 3.60
STZ 170120P00090000 P 01/20/17 90.0 3.30 4.10
STZ 170120P00092500 P 01/20/17 92.5 3.80 4.60
STZ 170120P00095000 P 01/20/17 95.0 4.30 5.10
STZ 170120P00097500 P 01/20/17 97.5 5.00 5.70
STZ 170120P00100000 P 01/20/17 100.0 5.60 6.40
STZ 170120P00105000 P 01/20/17 105.0 7.20 8.10
STZ 170120P00110000 P 01/20/17 110.0 9.20 9.90
STZ 170120P00115000 P 01/20/17 115.0 11.30 12.10
STZ 170120P00120000 P 01/20/17 120.0 13.80 14.60
STZ 170120P00125000 P 01/20/17 125.0 16.60 17.40
STZ 170120P00130000 P 01/20/17 130.0 19.70 20.50
STZ 170120P00135000 P 01/20/17 135.0 22.90 23.80
STZ 170120P00140000 P 01/20/17 140.0 26.50 27.30
STZ 170120P00145000 P 01/20/17 145.0 30.20 31.20
STZ 170120P00150000 P 01/20/17 150.0 34.20 35.20
STZ 170120P00155000 P 01/20/17 155.0 38.30 39.40
STZ 170120P00160000 P 01/20/17 160.0 42.70 43.50
STZ 170120P00165000 P 01/20/17 165.0 47.10 48.20
STZ 170120P00170000 P 01/20/17 170.0 51.60 52.60
STZ 170120P00175000 P 01/20/17 175.0 54.80 58.00
STZ 170120P00180000 P 01/20/17 180.0 59.50 62.80

OPRA data is delayed 15 minutes.