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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141018C00045000 C 10/18/14 45.0 38.30 39.50
STZ 141018C00047500 C 10/18/14 47.5 35.50 37.00
STZ 141018C00050000 C 10/18/14 50.0 31.90 34.80
STZ 141018C00055000 C 10/18/14 55.0 26.90 29.80
STZ 141018C00060000 C 10/18/14 60.0 23.70 24.50
STZ 141018C00065000 C 10/18/14 65.0 18.30 19.50
STZ 141018C00070000 C 10/18/14 70.0 13.40 14.50
STZ 141018C00072500 C 10/18/14 72.5 10.80 12.00
STZ 141018C00075000 C 10/18/14 75.0 8.50 9.40
STZ 141018C00077500 C 10/18/14 77.5 5.80 7.00
STZ 141018C00080000 C 10/18/14 80.0 3.40 4.50
STZ 141018C00082500 C 10/18/14 82.5 1.45 1.95
STZ 141018C00085000 C 10/18/14 85.0 0.00 0.05
STZ 141018C00087500 C 10/18/14 87.5 0.00 0.05
STZ 141018C00090000 C 10/18/14 90.0 0.00 0.05
STZ 141018C00092500 C 10/18/14 92.5 0.00 0.05
STZ 141018C00095000 C 10/18/14 95.0 0.00 0.05
STZ 141018C00097500 C 10/18/14 97.5 0.00 0.20
STZ 141018C00100000 C 10/18/14 100.0 0.00 0.15
STZ 141018C00105000 C 10/18/14 105.0 0.00 0.05
STZ 141018C00110000 C 10/18/14 110.0 0.00 0.15
STZ 141018C00115000 C 10/18/14 115.0 0.00 0.20
STZ 141018C00120000 C 10/18/14 120.0 0.00 0.20
STZ 141018P00045000 P 10/18/14 45.0 0.00 0.20
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 0.00 0.20
STZ 141018P00065000 P 10/18/14 65.0 0.00 0.15
STZ 141018P00070000 P 10/18/14 70.0 0.00 0.15
STZ 141018P00072500 P 10/18/14 72.5 0.00 0.05
STZ 141018P00075000 P 10/18/14 75.0 0.00 0.05
STZ 141018P00077500 P 10/18/14 77.5 0.00 0.15
STZ 141018P00080000 P 10/18/14 80.0 0.00 0.15
STZ 141018P00082500 P 10/18/14 82.5 0.00 0.25
STZ 141018P00085000 P 10/18/14 85.0 0.55 1.15
STZ 141018P00087500 P 10/18/14 87.5 2.95 3.60
STZ 141018P00090000 P 10/18/14 90.0 5.50 6.10
STZ 141018P00092500 P 10/18/14 92.5 7.90 8.60
STZ 141018P00095000 P 10/18/14 95.0 10.50 11.10
STZ 141018P00097500 P 10/18/14 97.5 12.80 13.60
STZ 141018P00100000 P 10/18/14 100.0 15.30 16.10
STZ 141018P00105000 P 10/18/14 105.0 20.30 21.10
STZ 141018P00110000 P 10/18/14 110.0 25.30 26.10
STZ 141018P00115000 P 10/18/14 115.0 30.00 31.10
STZ 141018P00120000 P 10/18/14 120.0 35.50 36.10
STZ 141122C00070000 C 11/22/14 70.0 13.20 14.80
STZ 141122C00075000 C 11/22/14 75.0 8.60 9.80
STZ 141122C00080000 C 11/22/14 80.0 4.70 5.30
STZ 141122C00082500 C 11/22/14 82.5 3.00 3.50
STZ 141122C00085000 C 11/22/14 85.0 1.60 1.95
STZ 141122C00087500 C 11/22/14 87.5 0.85 1.05
STZ 141122C00090000 C 11/22/14 90.0 0.25 0.50
STZ 141122C00092500 C 11/22/14 92.5 0.05 0.20
STZ 141122C00095000 C 11/22/14 95.0 0.00 0.25
STZ 141122C00097500 C 11/22/14 97.5 0.00 0.25
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 0.05 0.30
STZ 141122P00075000 P 11/22/14 75.0 0.30 0.60
STZ 141122P00080000 P 11/22/14 80.0 0.85 1.15
STZ 141122P00082500 P 11/22/14 82.5 1.40 1.70
STZ 141122P00085000 P 11/22/14 85.0 2.55 3.00
STZ 141122P00087500 P 11/22/14 87.5 4.10 4.80
STZ 141122P00090000 P 11/22/14 90.0 5.90 7.00
STZ 141122P00092500 P 11/22/14 92.5 8.10 9.30
STZ 141122P00095000 P 11/22/14 95.0 10.40 12.00
STZ 141122P00097500 P 11/22/14 97.5 12.90 14.20
STZ 141122P00100000 P 11/22/14 100.0 15.40 16.90
STZ 141122P00105000 P 11/22/14 105.0 20.20 21.90
STZ 141122P00110000 P 11/22/14 110.0 25.40 26.90
STZ 150117C00017500 C 01/17/15 17.5 65.50 67.50
STZ 150117C00020000 C 01/17/15 20.0 63.00 65.00
STZ 150117C00022500 C 01/17/15 22.5 59.40 62.60
STZ 150117C00025000 C 01/17/15 25.0 58.00 60.00
STZ 150117C00027500 C 01/17/15 27.5 55.50 57.50
STZ 150117C00030000 C 01/17/15 30.0 53.00 55.00
STZ 150117C00032500 C 01/17/15 32.5 50.50 52.50
STZ 150117C00035000 C 01/17/15 35.0 46.90 49.90
STZ 150117C00037500 C 01/17/15 37.5 44.30 47.40
STZ 150117C00040000 C 01/17/15 40.0 43.00 45.00
STZ 150117C00042500 C 01/17/15 42.5 39.80 43.00
STZ 150117C00045000 C 01/17/15 45.0 38.30 40.00
STZ 150117C00047500 C 01/17/15 47.5 35.70 37.60
STZ 150117C00050000 C 01/17/15 50.0 33.50 34.90
STZ 150117C00052500 C 01/17/15 52.5 30.90 32.40
STZ 150117C00055000 C 01/17/15 55.0 28.50 29.80
STZ 150117C00057500 C 01/17/15 57.5 26.00 27.40
STZ 150117C00060000 C 01/17/15 60.0 23.60 24.90
STZ 150117C00062500 C 01/17/15 62.5 19.90 22.50
STZ 150117C00065000 C 01/17/15 65.0 18.60 20.10
STZ 150117C00067500 C 01/17/15 67.5 16.30 17.70
STZ 150117C00070000 C 01/17/15 70.0 12.90 15.40
STZ 150117C00072500 C 01/17/15 72.5 10.70 13.10
STZ 150117C00075000 C 01/17/15 75.0 9.50 10.70
STZ 150117C00077500 C 01/17/15 77.5 7.60 8.70
STZ 150117C00080000 C 01/17/15 80.0 5.50 6.80
STZ 150117C00082500 C 01/17/15 82.5 4.60 5.10
STZ 150117C00085000 C 01/17/15 85.0 3.30 3.70
STZ 150117C00087500 C 01/17/15 87.5 2.05 2.70
STZ 150117C00090000 C 01/17/15 90.0 1.40 1.85
STZ 150117C00092500 C 01/17/15 92.5 0.95 1.20
STZ 150117C00095000 C 01/17/15 95.0 0.45 0.75
STZ 150117C00097500 C 01/17/15 97.5 0.25 0.50
STZ 150117C00100000 C 01/17/15 100.0 0.10 0.35
STZ 150117C00105000 C 01/17/15 105.0 0.00 0.25
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 0.15
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 0.25
STZ 150117P00055000 P 01/17/15 55.0 0.00 0.25
STZ 150117P00057500 P 01/17/15 57.5 0.05 0.30
STZ 150117P00060000 P 01/17/15 60.0 0.05 0.30
STZ 150117P00062500 P 01/17/15 62.5 0.15 0.40
STZ 150117P00065000 P 01/17/15 65.0 0.20 0.50
STZ 150117P00067500 P 01/17/15 67.5 0.30 0.55
STZ 150117P00070000 P 01/17/15 70.0 0.50 0.85
STZ 150117P00072500 P 01/17/15 72.5 0.75 1.05
STZ 150117P00075000 P 01/17/15 75.0 1.05 1.40
STZ 150117P00077500 P 01/17/15 77.5 1.50 1.95
STZ 150117P00080000 P 01/17/15 80.0 2.15 2.55
STZ 150117P00082500 P 01/17/15 82.5 3.00 3.40
STZ 150117P00085000 P 01/17/15 85.0 4.10 4.50
STZ 150117P00087500 P 01/17/15 87.5 5.50 6.40
STZ 150117P00090000 P 01/17/15 90.0 7.10 8.00
STZ 150117P00092500 P 01/17/15 92.5 9.10 10.20
STZ 150117P00095000 P 01/17/15 95.0 11.20 12.30
STZ 150117P00097500 P 01/17/15 97.5 13.10 14.50
STZ 150117P00100000 P 01/17/15 100.0 15.60 16.70
STZ 150117P00105000 P 01/17/15 105.0 20.40 21.90
STZ 150117P00110000 P 01/17/15 110.0 25.10 26.80
STZ 150117P00115000 P 01/17/15 115.0 30.00 32.00
STZ 150117P00120000 P 01/17/15 120.0 35.00 36.80
STZ 150117P00125000 P 01/17/15 125.0 40.00 41.90
STZ 150417C00045000 C 04/17/15 45.0 38.40 40.10
STZ 150417C00047500 C 04/17/15 47.5 35.50 37.50
STZ 150417C00050000 C 04/17/15 50.0 33.10 35.10
STZ 150417C00055000 C 04/17/15 55.0 28.50 30.20
STZ 150417C00060000 C 04/17/15 60.0 23.80 25.40
STZ 150417C00065000 C 04/17/15 65.0 19.00 20.80
STZ 150417C00070000 C 04/17/15 70.0 14.60 15.90
STZ 150417C00075000 C 04/17/15 75.0 10.50 11.80
STZ 150417C00077500 C 04/17/15 77.5 8.70 10.00
STZ 150417C00080000 C 04/17/15 80.0 6.90 8.50
STZ 150417C00082500 C 04/17/15 82.5 5.60 6.70
STZ 150417C00085000 C 04/17/15 85.0 4.90 5.30
STZ 150417C00087500 C 04/17/15 87.5 3.70 4.30
STZ 150417C00090000 C 04/17/15 90.0 2.55 3.30
STZ 150417C00092500 C 04/17/15 92.5 1.80 2.55
STZ 150417C00095000 C 04/17/15 95.0 1.35 1.95
STZ 150417C00100000 C 04/17/15 100.0 0.60 1.05
STZ 150417C00105000 C 04/17/15 105.0 0.35 0.60
STZ 150417C00110000 C 04/17/15 110.0 0.10 0.35
STZ 150417C00115000 C 04/17/15 115.0 0.00 0.25
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.25
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 0.25
STZ 150417P00055000 P 04/17/15 55.0 0.10 0.35
STZ 150417P00060000 P 04/17/15 60.0 0.30 0.55
STZ 150417P00065000 P 04/17/15 65.0 0.60 0.95
STZ 150417P00070000 P 04/17/15 70.0 1.05 1.40
STZ 150417P00075000 P 04/17/15 75.0 2.00 2.45
STZ 150417P00077500 P 04/17/15 77.5 2.60 3.20
STZ 150417P00080000 P 04/17/15 80.0 3.40 4.10
STZ 150417P00082500 P 04/17/15 82.5 4.30 5.80
STZ 150417P00085000 P 04/17/15 85.0 5.40 6.30
STZ 150417P00087500 P 04/17/15 87.5 6.90 7.80
STZ 150417P00090000 P 04/17/15 90.0 8.30 9.40
STZ 150417P00092500 P 04/17/15 92.5 10.00 12.30
STZ 150417P00095000 P 04/17/15 95.0 11.90 13.20
STZ 150417P00100000 P 04/17/15 100.0 16.00 18.70
STZ 150417P00105000 P 04/17/15 105.0 20.10 22.00
STZ 150417P00110000 P 04/17/15 110.0 25.50 26.80
STZ 150417P00115000 P 04/17/15 115.0 30.40 31.60
STZ 150417P00120000 P 04/17/15 120.0 35.40 36.80
STZ 160115C00035000 C 01/15/16 35.0 47.80 50.40
STZ 160115C00040000 C 01/15/16 40.0 42.40 45.60
STZ 160115C00042500 C 01/15/16 42.5 41.10 43.10
STZ 160115C00045000 C 01/15/16 45.0 38.70 40.70
STZ 160115C00047500 C 01/15/16 47.5 35.40 38.30
STZ 160115C00050000 C 01/15/16 50.0 33.70 36.00
STZ 160115C00052500 C 01/15/16 52.5 31.40 33.70
STZ 160115C00055000 C 01/15/16 55.0 29.10 31.40
STZ 160115C00057500 C 01/15/16 57.5 26.10 29.20
STZ 160115C00060000 C 01/15/16 60.0 23.90 26.80
STZ 160115C00062500 C 01/15/16 62.5 22.60 24.60
STZ 160115C00065000 C 01/15/16 65.0 20.70 22.50
STZ 160115C00067500 C 01/15/16 67.5 18.60 20.60
STZ 160115C00070000 C 01/15/16 70.0 16.80 18.50
STZ 160115C00072500 C 01/15/16 72.5 15.00 16.80
STZ 160115C00075000 C 01/15/16 75.0 13.50 15.10
STZ 160115C00077500 C 01/15/16 77.5 11.90 13.50
STZ 160115C00080000 C 01/15/16 80.0 10.80 11.90
STZ 160115C00082500 C 01/15/16 82.5 9.10 10.50
STZ 160115C00085000 C 01/15/16 85.0 8.10 9.30
STZ 160115C00087500 C 01/15/16 87.5 6.80 8.20
STZ 160115C00090000 C 01/15/16 90.0 5.90 7.00
STZ 160115C00092500 C 01/15/16 92.5 5.00 6.30
STZ 160115C00095000 C 01/15/16 95.0 4.30 5.30
STZ 160115C00097500 C 01/15/16 97.5 3.60 4.60
STZ 160115C00100000 C 01/15/16 100.0 3.00 4.00
STZ 160115C00105000 C 01/15/16 105.0 2.05 2.85
STZ 160115C00110000 C 01/15/16 110.0 1.50 2.15
STZ 160115C00115000 C 01/15/16 115.0 1.00 1.50
STZ 160115C00120000 C 01/15/16 120.0 0.60 1.20
STZ 160115C00125000 C 01/15/16 125.0 0.35 0.85
STZ 160115C00130000 C 01/15/16 130.0 0.15 0.65
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.50
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.40
STZ 160115P00042500 P 01/15/16 42.5 0.10 0.60
STZ 160115P00045000 P 01/15/16 45.0 0.15 0.65
STZ 160115P00047500 P 01/15/16 47.5 0.30 0.75
STZ 160115P00050000 P 01/15/16 50.0 0.40 0.90
STZ 160115P00052500 P 01/15/16 52.5 0.60 1.10
STZ 160115P00055000 P 01/15/16 55.0 0.80 1.55
STZ 160115P00057500 P 01/15/16 57.5 1.10 1.75
STZ 160115P00060000 P 01/15/16 60.0 1.45 1.95
STZ 160115P00062500 P 01/15/16 62.5 1.80 2.30
STZ 160115P00065000 P 01/15/16 65.0 2.15 2.80
STZ 160115P00067500 P 01/15/16 67.5 2.70 3.30
STZ 160115P00070000 P 01/15/16 70.0 3.30 4.00
STZ 160115P00072500 P 01/15/16 72.5 3.70 5.20
STZ 160115P00075000 P 01/15/16 75.0 4.60 5.70
STZ 160115P00077500 P 01/15/16 77.5 5.60 6.60
STZ 160115P00080000 P 01/15/16 80.0 6.60 7.50
STZ 160115P00082500 P 01/15/16 82.5 7.60 8.70
STZ 160115P00085000 P 01/15/16 85.0 8.90 9.90
STZ 160115P00087500 P 01/15/16 87.5 10.10 11.30
STZ 160115P00090000 P 01/15/16 90.0 11.50 12.80
STZ 160115P00092500 P 01/15/16 92.5 13.10 14.60
STZ 160115P00095000 P 01/15/16 95.0 14.60 17.20
STZ 160115P00097500 P 01/15/16 97.5 16.70 18.30
STZ 160115P00100000 P 01/15/16 100.0 18.40 20.30
STZ 160115P00105000 P 01/15/16 105.0 22.30 24.30
STZ 160115P00110000 P 01/15/16 110.0 26.70 28.60
STZ 160115P00115000 P 01/15/16 115.0 31.00 33.10
STZ 160115P00120000 P 01/15/16 120.0 35.60 37.70
STZ 160115P00125000 P 01/15/16 125.0 39.70 43.20
STZ 160115P00130000 P 01/15/16 130.0 44.70 48.20
STZ 170120C00045000 C 01/20/17 45.0 38.90 42.40
STZ 170120C00047500 C 01/20/17 47.5 36.40 39.80
STZ 170120C00050000 C 01/20/17 50.0 34.60 37.40
STZ 170120C00055000 C 01/20/17 55.0 29.90 33.60
STZ 170120C00060000 C 01/20/17 60.0 25.90 29.10
STZ 170120C00065000 C 01/20/17 65.0 22.20 25.40
STZ 170120C00070000 C 01/20/17 70.0 19.00 22.10
STZ 170120C00075000 C 01/20/17 75.0 16.60 18.70
STZ 170120C00077500 C 01/20/17 77.5 15.20 17.30
STZ 170120C00080000 C 01/20/17 80.0 13.80 15.80
STZ 170120C00082500 C 01/20/17 82.5 12.40 14.70
STZ 170120C00085000 C 01/20/17 85.0 11.40 13.50
STZ 170120C00087500 C 01/20/17 87.5 10.30 12.30
STZ 170120C00090000 C 01/20/17 90.0 9.30 11.00
STZ 170120C00092500 C 01/20/17 92.5 8.30 10.00
STZ 170120C00095000 C 01/20/17 95.0 7.40 9.40
STZ 170120C00100000 C 01/20/17 100.0 5.90 7.90
STZ 170120C00105000 C 01/20/17 105.0 4.70 6.60
STZ 170120C00110000 C 01/20/17 110.0 3.80 5.50
STZ 170120C00115000 C 01/20/17 115.0 3.10 4.50
STZ 170120C00120000 C 01/20/17 120.0 2.50 3.80
STZ 170120C00125000 C 01/20/17 125.0 2.00 3.00
STZ 170120C00130000 C 01/20/17 130.0 1.60 2.45
STZ 170120P00045000 P 01/20/17 45.0 0.80 1.70
STZ 170120P00047500 P 01/20/17 47.5 1.05 1.95
STZ 170120P00050000 P 01/20/17 50.0 1.35 2.25
STZ 170120P00055000 P 01/20/17 55.0 2.00 3.20
STZ 170120P00060000 P 01/20/17 60.0 2.90 4.00
STZ 170120P00065000 P 01/20/17 65.0 4.10 5.40
STZ 170120P00070000 P 01/20/17 70.0 5.50 7.10
STZ 170120P00075000 P 01/20/17 75.0 7.30 9.00
STZ 170120P00077500 P 01/20/17 77.5 8.20 10.10
STZ 170120P00080000 P 01/20/17 80.0 9.30 11.30
STZ 170120P00082500 P 01/20/17 82.5 10.30 12.40
STZ 170120P00085000 P 01/20/17 85.0 12.00 14.20
STZ 170120P00087500 P 01/20/17 87.5 13.00 15.60
STZ 170120P00090000 P 01/20/17 90.0 14.40 16.50
STZ 170120P00092500 P 01/20/17 92.5 16.00 18.10
STZ 170120P00095000 P 01/20/17 95.0 17.70 19.80
STZ 170120P00100000 P 01/20/17 100.0 21.10 23.20
STZ 170120P00105000 P 01/20/17 105.0 24.70 27.60
STZ 170120P00110000 P 01/20/17 110.0 28.80 31.50
STZ 170120P00115000 P 01/20/17 115.0 32.90 35.60
STZ 170120P00120000 P 01/20/17 120.0 37.10 39.80
STZ 170120P00125000 P 01/20/17 125.0 41.10 44.30
STZ 170120P00130000 P 01/20/17 130.0 46.10 48.80

OPRA data is delayed 15 minutes.