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 (2016-07-22)Premium Content

Constellation Brands Inc (STZ)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 160916C00085000 C 09/16/16 85.0 79.00 82.10
STZ 160916C00090000 C 09/16/16 90.0 74.00 77.20
STZ 160916C00095000 C 09/16/16 95.0 69.70 72.20
STZ 160916C00100000 C 09/16/16 100.0 64.50 68.10
STZ 160916C00105000 C 09/16/16 105.0 59.50 63.00
STZ 160916C00110000 C 09/16/16 110.0 54.80 58.20
STZ 160916C00115000 C 09/16/16 115.0 49.90 53.00
STZ 160916C00120000 C 09/16/16 120.0 44.10 47.60
STZ 160916C00125000 C 09/16/16 125.0 39.70 42.60
STZ 160916C00130000 C 09/16/16 130.0 34.60 37.60
STZ 160916C00135000 C 09/16/16 135.0 29.70 31.80
STZ 160916C00140000 C 09/16/16 140.0 24.90 26.90
STZ 160916C00145000 C 09/16/16 145.0 20.00 21.90
STZ 160916C00150000 C 09/16/16 150.0 15.10 16.90
STZ 160916C00155000 C 09/16/16 155.0 10.20 12.10
STZ 160916C00160000 C 09/16/16 160.0 6.70 7.20
STZ 160916C00165000 C 09/16/16 165.0 2.90 3.20
STZ 160916C00170000 C 09/16/16 170.0 0.65 0.85
STZ 160916C00175000 C 09/16/16 175.0 0.05 0.30
STZ 160916C00180000 C 09/16/16 180.0 0.00 0.25
STZ 160916C00185000 C 09/16/16 185.0 0.00 0.25
STZ 160916C00190000 C 09/16/16 190.0 0.00 0.25
STZ 160916C00195000 C 09/16/16 195.0 0.00 0.25
STZ 160916C00200000 C 09/16/16 200.0 0.00 0.25
STZ 160916C00210000 C 09/16/16 210.0 0.00 0.25
STZ 160916C00220000 C 09/16/16 220.0 0.00 0.25
STZ 160916C00230000 C 09/16/16 230.0 0.00 0.25
STZ 160916C00240000 C 09/16/16 240.0 0.00 0.25
STZ 160916P00085000 P 09/16/16 85.0 0.00 0.25
STZ 160916P00090000 P 09/16/16 90.0 0.00 0.25
STZ 160916P00095000 P 09/16/16 95.0 0.00 0.25
STZ 160916P00100000 P 09/16/16 100.0 0.00 0.25
STZ 160916P00105000 P 09/16/16 105.0 0.00 0.25
STZ 160916P00110000 P 09/16/16 110.0 0.00 0.25
STZ 160916P00115000 P 09/16/16 115.0 0.00 0.25
STZ 160916P00120000 P 09/16/16 120.0 0.00 0.25
STZ 160916P00125000 P 09/16/16 125.0 0.00 0.25
STZ 160916P00130000 P 09/16/16 130.0 0.00 0.30
STZ 160916P00135000 P 09/16/16 135.0 0.00 0.30
STZ 160916P00140000 P 09/16/16 140.0 0.00 0.30
STZ 160916P00145000 P 09/16/16 145.0 0.05 0.15
STZ 160916P00150000 P 09/16/16 150.0 0.10 0.25
STZ 160916P00155000 P 09/16/16 155.0 0.20 0.45
STZ 160916P00160000 P 09/16/16 160.0 0.55 0.90
STZ 160916P00165000 P 09/16/16 165.0 1.65 1.80
STZ 160916P00170000 P 09/16/16 170.0 4.20 5.20
STZ 160916P00175000 P 09/16/16 175.0 8.00 10.50
STZ 160916P00180000 P 09/16/16 180.0 12.80 15.20
STZ 160916P00185000 P 09/16/16 185.0 18.00 20.60
STZ 160916P00190000 P 09/16/16 190.0 22.80 25.20
STZ 160916P00195000 P 09/16/16 195.0 27.70 30.60
STZ 160916P00200000 P 09/16/16 200.0 33.00 35.90
STZ 160916P00210000 P 09/16/16 210.0 42.60 45.90
STZ 160916P00220000 P 09/16/16 220.0 52.90 56.10
STZ 160916P00230000 P 09/16/16 230.0 62.20 65.10
STZ 160916P00240000 P 09/16/16 240.0 72.70 75.40
STZ 161021C00075000 C 10/21/16 75.0 89.10 92.40
STZ 161021C00080000 C 10/21/16 80.0 83.80 87.00
STZ 161021C00085000 C 10/21/16 85.0 79.80 82.90
STZ 161021C00090000 C 10/21/16 90.0 74.60 77.20
STZ 161021C00095000 C 10/21/16 95.0 69.20 73.00
STZ 161021C00100000 C 10/21/16 100.0 64.30 67.60
STZ 161021C00105000 C 10/21/16 105.0 60.00 62.80
STZ 161021C00110000 C 10/21/16 110.0 54.90 57.90
STZ 161021C00115000 C 10/21/16 115.0 50.00 52.90
STZ 161021C00120000 C 10/21/16 120.0 44.70 47.70
STZ 161021C00125000 C 10/21/16 125.0 40.00 42.40
STZ 161021C00130000 C 10/21/16 130.0 35.00 37.30
STZ 161021C00135000 C 10/21/16 135.0 29.80 32.90
STZ 161021C00140000 C 10/21/16 140.0 25.50 28.00
STZ 161021C00145000 C 10/21/16 145.0 20.60 22.60
STZ 161021C00150000 C 10/21/16 150.0 16.30 18.00
STZ 161021C00155000 C 10/21/16 155.0 12.90 13.40
STZ 161021C00160000 C 10/21/16 160.0 8.90 9.60
STZ 161021C00165000 C 10/21/16 165.0 5.60 6.10
STZ 161021C00170000 C 10/21/16 170.0 3.10 3.40
STZ 161021C00175000 C 10/21/16 175.0 1.55 1.70
STZ 161021C00180000 C 10/21/16 180.0 0.60 0.85
STZ 161021C00185000 C 10/21/16 185.0 0.30 0.55
STZ 161021C00190000 C 10/21/16 190.0 0.00 0.35
STZ 161021C00195000 C 10/21/16 195.0 0.00 0.30
STZ 161021C00200000 C 10/21/16 200.0 0.00 0.25
STZ 161021C00210000 C 10/21/16 210.0 0.00 0.25
STZ 161021P00075000 P 10/21/16 75.0 0.00 0.15
STZ 161021P00080000 P 10/21/16 80.0 0.00 0.15
STZ 161021P00085000 P 10/21/16 85.0 0.00 0.25
STZ 161021P00090000 P 10/21/16 90.0 0.00 0.30
STZ 161021P00095000 P 10/21/16 95.0 0.00 0.30
STZ 161021P00100000 P 10/21/16 100.0 0.00 0.35
STZ 161021P00105000 P 10/21/16 105.0 0.05 0.35
STZ 161021P00110000 P 10/21/16 110.0 0.05 0.40
STZ 161021P00115000 P 10/21/16 115.0 0.05 0.40
STZ 161021P00120000 P 10/21/16 120.0 0.10 0.45
STZ 161021P00125000 P 10/21/16 125.0 0.15 0.50
STZ 161021P00130000 P 10/21/16 130.0 0.20 0.50
STZ 161021P00135000 P 10/21/16 135.0 0.30 0.45
STZ 161021P00140000 P 10/21/16 140.0 0.40 0.80
STZ 161021P00145000 P 10/21/16 145.0 0.75 1.15
STZ 161021P00150000 P 10/21/16 150.0 1.05 1.20
STZ 161021P00155000 P 10/21/16 155.0 1.70 1.85
STZ 161021P00160000 P 10/21/16 160.0 2.75 2.95
STZ 161021P00165000 P 10/21/16 165.0 4.30 4.70
STZ 161021P00170000 P 10/21/16 170.0 6.70 7.30
STZ 161021P00175000 P 10/21/16 175.0 8.80 11.30
STZ 161021P00180000 P 10/21/16 180.0 13.00 15.70
STZ 161021P00185000 P 10/21/16 185.0 17.80 20.30
STZ 161021P00190000 P 10/21/16 190.0 23.00 25.50
STZ 161021P00195000 P 10/21/16 195.0 28.00 30.90
STZ 161021P00200000 P 10/21/16 200.0 32.30 35.50
STZ 161021P00210000 P 10/21/16 210.0 43.00 45.30
STZ 170120C00045000 C 01/20/17 45.0 119.20 122.40
STZ 170120C00047500 C 01/20/17 47.5 116.50 120.10
STZ 170120C00050000 C 01/20/17 50.0 114.00 117.60
STZ 170120C00055000 C 01/20/17 55.0 109.00 112.60
STZ 170120C00060000 C 01/20/17 60.0 104.00 107.60
STZ 170120C00065000 C 01/20/17 65.0 99.00 102.60
STZ 170120C00070000 C 01/20/17 70.0 94.50 97.50
STZ 170120C00075000 C 01/20/17 75.0 89.20 92.50
STZ 170120C00077500 C 01/20/17 77.5 86.80 90.50
STZ 170120C00080000 C 01/20/17 80.0 85.00 88.50
STZ 170120C00082500 C 01/20/17 82.5 82.00 85.50
STZ 170120C00085000 C 01/20/17 85.0 80.10 82.50
STZ 170120C00087500 C 01/20/17 87.5 77.50 80.00
STZ 170120C00090000 C 01/20/17 90.0 75.10 78.50
STZ 170120C00092500 C 01/20/17 92.5 72.50 76.00
STZ 170120C00095000 C 01/20/17 95.0 70.20 72.90
STZ 170120C00097500 C 01/20/17 97.5 67.70 70.30
STZ 170120C00100000 C 01/20/17 100.0 65.20 67.30
STZ 170120C00105000 C 01/20/17 105.0 60.20 63.10
STZ 170120C00110000 C 01/20/17 110.0 55.30 58.10
STZ 170120C00115000 C 01/20/17 115.0 50.60 53.10
STZ 170120C00120000 C 01/20/17 120.0 45.60 48.30
STZ 170120C00125000 C 01/20/17 125.0 41.00 43.50
STZ 170120C00130000 C 01/20/17 130.0 36.40 38.40
STZ 170120C00135000 C 01/20/17 135.0 31.60 33.40
STZ 170120C00140000 C 01/20/17 140.0 27.40 29.60
STZ 170120C00145000 C 01/20/17 145.0 23.00 24.70
STZ 170120C00150000 C 01/20/17 150.0 19.00 21.10
STZ 170120C00155000 C 01/20/17 155.0 15.50 17.20
STZ 170120C00160000 C 01/20/17 160.0 12.20 13.10
STZ 170120C00165000 C 01/20/17 165.0 9.10 10.00
STZ 170120C00170000 C 01/20/17 170.0 6.50 7.40
STZ 170120C00175000 C 01/20/17 175.0 4.50 5.20
STZ 170120C00180000 C 01/20/17 180.0 2.95 3.60
STZ 170120C00185000 C 01/20/17 185.0 1.90 2.45
STZ 170120C00190000 C 01/20/17 190.0 1.10 1.65
STZ 170120C00195000 C 01/20/17 195.0 0.40 1.45
STZ 170120C00200000 C 01/20/17 200.0 0.10 1.05
STZ 170120C00210000 C 01/20/17 210.0 0.05 0.50
STZ 170120C00220000 C 01/20/17 220.0 0.00 0.50
STZ 170120C00230000 C 01/20/17 230.0 0.00 0.35
STZ 170120P00045000 P 01/20/17 45.0 0.00 0.10
STZ 170120P00047500 P 01/20/17 47.5 0.00 0.10
STZ 170120P00050000 P 01/20/17 50.0 0.00 0.10
STZ 170120P00055000 P 01/20/17 55.0 0.00 0.10
STZ 170120P00060000 P 01/20/17 60.0 0.00 0.15
STZ 170120P00065000 P 01/20/17 65.0 0.00 0.20
STZ 170120P00070000 P 01/20/17 70.0 0.05 0.30
STZ 170120P00075000 P 01/20/17 75.0 0.10 0.45
STZ 170120P00077500 P 01/20/17 77.5 0.10 0.50
STZ 170120P00080000 P 01/20/17 80.0 0.10 0.60
STZ 170120P00082500 P 01/20/17 82.5 0.15 0.70
STZ 170120P00085000 P 01/20/17 85.0 0.20 0.60
STZ 170120P00087500 P 01/20/17 87.5 0.20 0.80
STZ 170120P00090000 P 01/20/17 90.0 0.25 0.80
STZ 170120P00092500 P 01/20/17 92.5 0.25 0.85
STZ 170120P00095000 P 01/20/17 95.0 0.25 0.50
STZ 170120P00097500 P 01/20/17 97.5 0.30 0.95
STZ 170120P00100000 P 01/20/17 100.0 0.35 0.85
STZ 170120P00105000 P 01/20/17 105.0 0.45 0.95
STZ 170120P00110000 P 01/20/17 110.0 0.55 0.75
STZ 170120P00115000 P 01/20/17 115.0 0.65 1.30
STZ 170120P00120000 P 01/20/17 120.0 0.85 1.10
STZ 170120P00125000 P 01/20/17 125.0 1.00 1.85
STZ 170120P00130000 P 01/20/17 130.0 1.45 1.80
STZ 170120P00135000 P 01/20/17 135.0 1.50 1.80
STZ 170120P00140000 P 01/20/17 140.0 2.20 2.65
STZ 170120P00145000 P 01/20/17 145.0 2.80 3.00
STZ 170120P00150000 P 01/20/17 150.0 3.50 4.10
STZ 170120P00155000 P 01/20/17 155.0 4.80 5.20
STZ 170120P00160000 P 01/20/17 160.0 6.20 6.90
STZ 170120P00165000 P 01/20/17 165.0 8.10 8.80
STZ 170120P00170000 P 01/20/17 170.0 10.40 11.10
STZ 170120P00175000 P 01/20/17 175.0 13.00 14.80
STZ 170120P00180000 P 01/20/17 180.0 15.70 18.30
STZ 170120P00185000 P 01/20/17 185.0 19.90 22.30
STZ 170120P00190000 P 01/20/17 190.0 24.10 26.70
STZ 170120P00195000 P 01/20/17 195.0 28.50 31.10
STZ 170120P00200000 P 01/20/17 200.0 33.20 35.90
STZ 170120P00210000 P 01/20/17 210.0 42.70 46.00
STZ 170120P00220000 P 01/20/17 220.0 52.60 56.00
STZ 170120P00230000 P 01/20/17 230.0 62.60 65.60
STZ 170421C00085000 C 04/21/17 85.0 80.30 83.10
STZ 170421C00090000 C 04/21/17 90.0 75.00 78.30
STZ 170421C00095000 C 04/21/17 95.0 70.30 73.40
STZ 170421C00100000 C 04/21/17 100.0 66.00 68.70
STZ 170421C00105000 C 04/21/17 105.0 61.10 63.70
STZ 170421C00110000 C 04/21/17 110.0 56.10 59.00
STZ 170421C00115000 C 04/21/17 115.0 51.50 54.10
STZ 170421C00120000 C 04/21/17 120.0 46.60 49.50
STZ 170421C00125000 C 04/21/17 125.0 42.00 45.30
STZ 170421C00130000 C 04/21/17 130.0 37.40 40.30
STZ 170421C00135000 C 04/21/17 135.0 32.90 36.40
STZ 170421C00140000 C 04/21/17 140.0 28.90 31.70
STZ 170421C00145000 C 04/21/17 145.0 25.00 28.10
STZ 170421C00150000 C 04/21/17 150.0 21.00 23.90
STZ 170421C00155000 C 04/21/17 155.0 17.80 20.50
STZ 170421C00160000 C 04/21/17 160.0 14.60 16.20
STZ 170421C00165000 C 04/21/17 165.0 11.70 12.90
STZ 170421C00170000 C 04/21/17 170.0 9.20 10.10
STZ 170421C00175000 C 04/21/17 175.0 7.00 7.90
STZ 170421C00180000 C 04/21/17 180.0 5.40 6.10
STZ 170421C00185000 C 04/21/17 185.0 3.80 4.50
STZ 170421C00190000 C 04/21/17 190.0 2.70 3.40
STZ 170421C00195000 C 04/21/17 195.0 1.70 2.95
STZ 170421C00200000 C 04/21/17 200.0 1.15 1.95
STZ 170421C00210000 C 04/21/17 210.0 0.35 1.20
STZ 170421C00220000 C 04/21/17 220.0 0.00 0.90
STZ 170421C00230000 C 04/21/17 230.0 0.00 0.70
STZ 170421C00240000 C 04/21/17 240.0 0.00 0.60
STZ 170421P00085000 P 04/21/17 85.0 0.40 1.15
STZ 170421P00090000 P 04/21/17 90.0 0.50 1.25
STZ 170421P00095000 P 04/21/17 95.0 0.35 1.35
STZ 170421P00100000 P 04/21/17 100.0 0.50 1.50
STZ 170421P00105000 P 04/21/17 105.0 0.90 1.50
STZ 170421P00110000 P 04/21/17 110.0 1.10 1.70
STZ 170421P00115000 P 04/21/17 115.0 1.30 1.95
STZ 170421P00120000 P 04/21/17 120.0 1.60 2.25
STZ 170421P00125000 P 04/21/17 125.0 1.50 2.90
STZ 170421P00130000 P 04/21/17 130.0 2.35 2.85
STZ 170421P00135000 P 04/21/17 135.0 2.75 3.60
STZ 170421P00140000 P 04/21/17 140.0 3.40 4.20
STZ 170421P00145000 P 04/21/17 145.0 4.50 5.00
STZ 170421P00150000 P 04/21/17 150.0 5.60 6.30
STZ 170421P00155000 P 04/21/17 155.0 7.00 7.70
STZ 170421P00160000 P 04/21/17 160.0 8.60 9.50
STZ 170421P00165000 P 04/21/17 165.0 10.60 11.30
STZ 170421P00170000 P 04/21/17 170.0 13.00 13.70
STZ 170421P00175000 P 04/21/17 175.0 15.70 17.10
STZ 170421P00180000 P 04/21/17 180.0 18.50 20.40
STZ 170421P00185000 P 04/21/17 185.0 21.90 24.60
STZ 170421P00190000 P 04/21/17 190.0 25.70 28.00
STZ 170421P00195000 P 04/21/17 195.0 29.80 32.40
STZ 170421P00200000 P 04/21/17 200.0 33.70 36.30
STZ 170421P00210000 P 04/21/17 210.0 43.70 46.10
STZ 170421P00220000 P 04/21/17 220.0 53.30 55.80
STZ 170421P00230000 P 04/21/17 230.0 63.00 65.80
STZ 170421P00240000 P 04/21/17 240.0 72.90 75.90
STZ 180119C00065000 C 01/19/18 65.0 99.70 103.10
STZ 180119C00070000 C 01/19/18 70.0 94.90 98.90
STZ 180119C00075000 C 01/19/18 75.0 91.10 94.10
STZ 180119C00080000 C 01/19/18 80.0 85.70 89.20
STZ 180119C00085000 C 01/19/18 85.0 80.90 84.60
STZ 180119C00090000 C 01/19/18 90.0 76.70 78.90
STZ 180119C00095000 C 01/19/18 95.0 71.60 74.40
STZ 180119C00100000 C 01/19/18 100.0 66.70 69.70
STZ 180119C00105000 C 01/19/18 105.0 62.60 65.10
STZ 180119C00110000 C 01/19/18 110.0 57.90 60.90
STZ 180119C00115000 C 01/19/18 115.0 53.70 56.30
STZ 180119C00120000 C 01/19/18 120.0 49.40 51.80
STZ 180119C00125000 C 01/19/18 125.0 45.10 48.00
STZ 180119C00130000 C 01/19/18 130.0 41.20 43.70
STZ 180119C00135000 C 01/19/18 135.0 37.30 39.70
STZ 180119C00140000 C 01/19/18 140.0 33.50 35.90
STZ 180119C00145000 C 01/19/18 145.0 29.70 32.60
STZ 180119C00150000 C 01/19/18 150.0 26.50 28.90
STZ 180119C00155000 C 01/19/18 155.0 23.40 25.50
STZ 180119C00160000 C 01/19/18 160.0 20.50 22.40
STZ 180119C00165000 C 01/19/18 165.0 18.00 19.60
STZ 180119C00170000 C 01/19/18 170.0 15.10 17.00
STZ 180119C00175000 C 01/19/18 175.0 13.20 14.70
STZ 180119C00180000 C 01/19/18 180.0 11.20 12.60
STZ 180119C00185000 C 01/19/18 185.0 9.40 10.80
STZ 180119C00190000 C 01/19/18 190.0 7.70 8.90
STZ 180119C00195000 C 01/19/18 195.0 6.50 7.70
STZ 180119C00200000 C 01/19/18 200.0 5.30 6.40
STZ 180119C00210000 C 01/19/18 210.0 3.90 4.30
STZ 180119C00220000 C 01/19/18 220.0 2.15 2.95
STZ 180119C00230000 C 01/19/18 230.0 1.25 2.70
STZ 180119C00240000 C 01/19/18 240.0 0.70 2.90
STZ 180119P00065000 P 01/19/18 65.0 1.05 1.60
STZ 180119P00070000 P 01/19/18 70.0 0.80 1.85
STZ 180119P00075000 P 01/19/18 75.0 1.00 2.75
STZ 180119P00080000 P 01/19/18 80.0 1.05 2.15
STZ 180119P00085000 P 01/19/18 85.0 1.30 3.40
STZ 180119P00090000 P 01/19/18 90.0 1.50 3.80
STZ 180119P00095000 P 01/19/18 95.0 1.75 3.50
STZ 180119P00100000 P 01/19/18 100.0 2.05 4.50
STZ 180119P00105000 P 01/19/18 105.0 2.45 3.60
STZ 180119P00110000 P 01/19/18 110.0 2.90 4.00
STZ 180119P00115000 P 01/19/18 115.0 3.60 4.80
STZ 180119P00120000 P 01/19/18 120.0 4.00 4.80
STZ 180119P00125000 P 01/19/18 125.0 4.70 5.60
STZ 180119P00130000 P 01/19/18 130.0 5.60 6.40
STZ 180119P00135000 P 01/19/18 135.0 6.60 7.50
STZ 180119P00140000 P 01/19/18 140.0 7.70 8.60
STZ 180119P00145000 P 01/19/18 145.0 9.00 10.00
STZ 180119P00150000 P 01/19/18 150.0 10.60 11.50
STZ 180119P00155000 P 01/19/18 155.0 12.30 13.30
STZ 180119P00160000 P 01/19/18 160.0 14.10 15.40
STZ 180119P00165000 P 01/19/18 165.0 16.40 17.70
STZ 180119P00170000 P 01/19/18 170.0 18.80 20.30
STZ 180119P00175000 P 01/19/18 175.0 21.40 22.90
STZ 180119P00180000 P 01/19/18 180.0 24.20 25.90
STZ 180119P00185000 P 01/19/18 185.0 27.30 29.20
STZ 180119P00190000 P 01/19/18 190.0 30.60 32.60
STZ 180119P00195000 P 01/19/18 195.0 33.70 36.10
STZ 180119P00200000 P 01/19/18 200.0 37.40 40.40
STZ 180119P00210000 P 01/19/18 210.0 45.70 48.60
STZ 180119P00220000 P 01/19/18 220.0 54.20 56.80
STZ 180119P00230000 P 01/19/18 230.0 63.80 66.60
STZ 180119P00240000 P 01/19/18 240.0 72.70 76.00

OPRA data is delayed 15 minutes.