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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141220C00065000 C 12/20/14 65.0 26.10 28.70
STZ 141220C00070000 C 12/20/14 70.0 21.10 23.70
STZ 141220C00075000 C 12/20/14 75.0 16.10 18.70
STZ 141220C00077500 C 12/20/14 77.5 13.50 16.20
STZ 141220C00080000 C 12/20/14 80.0 11.10 13.60
STZ 141220C00082500 C 12/20/14 82.5 8.60 11.20
STZ 141220C00085000 C 12/20/14 85.0 6.10 8.50
STZ 141220C00087500 C 12/20/14 87.5 3.60 6.10
STZ 141220C00090000 C 12/20/14 90.0 1.10 3.60
STZ 141220C00092500 C 12/20/14 92.5 0.30 1.40
STZ 141220C00095000 C 12/20/14 95.0 0.00 0.45
STZ 141220C00097500 C 12/20/14 97.5 0.00 0.35
STZ 141220C00100000 C 12/20/14 100.0 0.00 0.25
STZ 141220C00105000 C 12/20/14 105.0 0.00 0.30
STZ 141220P00065000 P 12/20/14 65.0 0.00 0.25
STZ 141220P00070000 P 12/20/14 70.0 0.00 0.30
STZ 141220P00075000 P 12/20/14 75.0 0.00 0.25
STZ 141220P00077500 P 12/20/14 77.5 0.00 0.25
STZ 141220P00080000 P 12/20/14 80.0 0.00 0.25
STZ 141220P00082500 P 12/20/14 82.5 0.00 0.50
STZ 141220P00085000 P 12/20/14 85.0 0.00 0.50
STZ 141220P00087500 P 12/20/14 87.5 0.00 0.05
STZ 141220P00090000 P 12/20/14 90.0 0.05 0.45
STZ 141220P00092500 P 12/20/14 92.5 0.30 1.50
STZ 141220P00095000 P 12/20/14 95.0 1.50 2.50
STZ 141220P00097500 P 12/20/14 97.5 3.80 6.50
STZ 141220P00100000 P 12/20/14 100.0 6.20 9.00
STZ 141220P00105000 P 12/20/14 105.0 11.20 14.00
STZ 150117C00017500 C 01/17/15 17.5 73.50 76.50
STZ 150117C00020000 C 01/17/15 20.0 71.10 73.80
STZ 150117C00022500 C 01/17/15 22.5 68.50 71.40
STZ 150117C00025000 C 01/17/15 25.0 66.10 68.90
STZ 150117C00027500 C 01/17/15 27.5 63.50 66.60
STZ 150117C00030000 C 01/17/15 30.0 61.10 63.90
STZ 150117C00032500 C 01/17/15 32.5 58.50 61.40
STZ 150117C00035000 C 01/17/15 35.0 56.10 58.90
STZ 150117C00037500 C 01/17/15 37.5 53.50 56.40
STZ 150117C00040000 C 01/17/15 40.0 51.10 53.90
STZ 150117C00042500 C 01/17/15 42.5 48.50 51.40
STZ 150117C00045000 C 01/17/15 45.0 46.10 48.90
STZ 150117C00047500 C 01/17/15 47.5 43.60 46.40
STZ 150117C00050000 C 01/17/15 50.0 41.10 43.90
STZ 150117C00052500 C 01/17/15 52.5 38.90 41.40
STZ 150117C00055000 C 01/17/15 55.0 36.10 38.90
STZ 150117C00057500 C 01/17/15 57.5 33.50 36.40
STZ 150117C00060000 C 01/17/15 60.0 31.20 33.90
STZ 150117C00062500 C 01/17/15 62.5 28.50 31.40
STZ 150117C00065000 C 01/17/15 65.0 26.10 28.90
STZ 150117C00067500 C 01/17/15 67.5 23.60 26.40
STZ 150117C00070000 C 01/17/15 70.0 21.20 24.00
STZ 150117C00072500 C 01/17/15 72.5 18.60 21.40
STZ 150117C00075000 C 01/17/15 75.0 16.20 19.00
STZ 150117C00077500 C 01/17/15 77.5 13.80 16.60
STZ 150117C00080000 C 01/17/15 80.0 11.30 14.20
STZ 150117C00082500 C 01/17/15 82.5 9.10 11.80
STZ 150117C00085000 C 01/17/15 85.0 6.60 9.50
STZ 150117C00087500 C 01/17/15 87.5 5.60 7.00
STZ 150117C00090000 C 01/17/15 90.0 4.60 5.00
STZ 150117C00092500 C 01/17/15 92.5 3.00 3.40
STZ 150117C00095000 C 01/17/15 95.0 1.80 2.10
STZ 150117C00097500 C 01/17/15 97.5 0.95 1.25
STZ 150117C00100000 C 01/17/15 100.0 0.40 0.60
STZ 150117C00105000 C 01/17/15 105.0 0.00 0.10
STZ 150117C00110000 C 01/17/15 110.0 0.00 0.35
STZ 150117C00115000 C 01/17/15 115.0 0.00 0.30
STZ 150117C00120000 C 01/17/15 120.0 0.00 0.50
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.50
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.50
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.50
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.30
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.50
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.50
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.50
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.30
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.30
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.30
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.30
STZ 150117P00042500 P 01/17/15 42.5 0.00 0.30
STZ 150117P00045000 P 01/17/15 45.0 0.00 0.30
STZ 150117P00047500 P 01/17/15 47.5 0.00 0.30
STZ 150117P00050000 P 01/17/15 50.0 0.00 0.30
STZ 150117P00052500 P 01/17/15 52.5 0.00 0.50
STZ 150117P00055000 P 01/17/15 55.0 0.00 0.30
STZ 150117P00057500 P 01/17/15 57.5 0.00 0.30
STZ 150117P00060000 P 01/17/15 60.0 0.00 0.50
STZ 150117P00062500 P 01/17/15 62.5 0.00 0.50
STZ 150117P00065000 P 01/17/15 65.0 0.00 0.30
STZ 150117P00067500 P 01/17/15 67.5 0.00 0.35
STZ 150117P00070000 P 01/17/15 70.0 0.05 0.50
STZ 150117P00072500 P 01/17/15 72.5 0.00 0.35
STZ 150117P00075000 P 01/17/15 75.0 0.05 0.40
STZ 150117P00077500 P 01/17/15 77.5 0.05 0.50
STZ 150117P00080000 P 01/17/15 80.0 0.15 0.65
STZ 150117P00082500 P 01/17/15 82.5 0.20 0.95
STZ 150117P00085000 P 01/17/15 85.0 0.50 1.05
STZ 150117P00087500 P 01/17/15 87.5 0.90 1.20
STZ 150117P00090000 P 01/17/15 90.0 1.50 1.80
STZ 150117P00092500 P 01/17/15 92.5 2.35 2.70
STZ 150117P00095000 P 01/17/15 95.0 3.50 4.20
STZ 150117P00097500 P 01/17/15 97.5 5.10 6.30
STZ 150117P00100000 P 01/17/15 100.0 6.80 8.70
STZ 150117P00105000 P 01/17/15 105.0 11.30 14.10
STZ 150117P00110000 P 01/17/15 110.0 16.20 19.00
STZ 150117P00115000 P 01/17/15 115.0 21.30 24.00
STZ 150117P00120000 P 01/17/15 120.0 26.10 29.00
STZ 150117P00125000 P 01/17/15 125.0 31.10 34.00
STZ 150417C00045000 C 04/17/15 45.0 46.10 49.00
STZ 150417C00047500 C 04/17/15 47.5 43.60 46.40
STZ 150417C00050000 C 04/17/15 50.0 41.10 44.00
STZ 150417C00055000 C 04/17/15 55.0 36.10 39.00
STZ 150417C00060000 C 04/17/15 60.0 31.20 34.30
STZ 150417C00065000 C 04/17/15 65.0 26.60 29.20
STZ 150417C00070000 C 04/17/15 70.0 21.70 24.50
STZ 150417C00075000 C 04/17/15 75.0 17.00 19.60
STZ 150417C00077500 C 04/17/15 77.5 14.80 17.40
STZ 150417C00080000 C 04/17/15 80.0 12.50 15.20
STZ 150417C00082500 C 04/17/15 82.5 10.20 13.20
STZ 150417C00085000 C 04/17/15 85.0 9.10 11.00
STZ 150417C00087500 C 04/17/15 87.5 8.30 8.90
STZ 150417C00090000 C 04/17/15 90.0 6.60 7.10
STZ 150417C00092500 C 04/17/15 92.5 4.90 5.60
STZ 150417C00095000 C 04/17/15 95.0 4.00 4.50
STZ 150417C00097500 C 04/17/15 97.5 3.00 3.50
STZ 150417C00100000 C 04/17/15 100.0 1.90 2.60
STZ 150417C00105000 C 04/17/15 105.0 0.75 2.35
STZ 150417C00110000 C 04/17/15 110.0 0.00 2.35
STZ 150417C00115000 C 04/17/15 115.0 0.00 3.90
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.90
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.50
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.50
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.50
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.50
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.80
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.90
STZ 150417P00070000 P 04/17/15 70.0 0.20 3.70
STZ 150417P00075000 P 04/17/15 75.0 0.45 2.60
STZ 150417P00077500 P 04/17/15 77.5 0.55 4.80
STZ 150417P00080000 P 04/17/15 80.0 0.90 4.80
STZ 150417P00082500 P 04/17/15 82.5 1.35 4.80
STZ 150417P00085000 P 04/17/15 85.0 1.90 3.40
STZ 150417P00087500 P 04/17/15 87.5 2.65 3.60
STZ 150417P00090000 P 04/17/15 90.0 3.40 4.60
STZ 150417P00092500 P 04/17/15 92.5 4.40 5.50
STZ 150417P00095000 P 04/17/15 95.0 5.70 6.90
STZ 150417P00097500 P 04/17/15 97.5 7.10 8.30
STZ 150417P00100000 P 04/17/15 100.0 8.50 9.90
STZ 150417P00105000 P 04/17/15 105.0 12.00 15.00
STZ 150417P00110000 P 04/17/15 110.0 16.60 19.60
STZ 150417P00115000 P 04/17/15 115.0 21.60 24.20
STZ 150417P00120000 P 04/17/15 120.0 26.10 29.00
STZ 150717C00070000 C 07/17/15 70.0 22.20 24.80
STZ 150717C00075000 C 07/17/15 75.0 17.80 20.40
STZ 150717C00080000 C 07/17/15 80.0 13.50 16.40
STZ 150717C00085000 C 07/17/15 85.0 10.80 12.20
STZ 150717C00087500 C 07/17/15 87.5 7.90 10.80
STZ 150717C00090000 C 07/17/15 90.0 7.70 8.70
STZ 150717C00092500 C 07/17/15 92.5 6.30 7.30
STZ 150717C00095000 C 07/17/15 95.0 5.10 6.30
STZ 150717C00097500 C 07/17/15 97.5 4.10 5.20
STZ 150717C00100000 C 07/17/15 100.0 3.20 4.40
STZ 150717C00105000 C 07/17/15 105.0 1.45 2.95
STZ 150717C00110000 C 07/17/15 110.0 0.50 4.80
STZ 150717C00115000 C 07/17/15 115.0 0.10 4.80
STZ 150717C00120000 C 07/17/15 120.0 0.00 4.30
STZ 150717C00125000 C 07/17/15 125.0 0.00 2.25
STZ 150717P00070000 P 07/17/15 70.0 0.65 3.60
STZ 150717P00075000 P 07/17/15 75.0 1.00 2.95
STZ 150717P00080000 P 07/17/15 80.0 1.70 2.80
STZ 150717P00085000 P 07/17/15 85.0 2.60 4.20
STZ 150717P00087500 P 07/17/15 87.5 3.40 5.60
STZ 150717P00090000 P 07/17/15 90.0 4.30 6.00
STZ 150717P00092500 P 07/17/15 92.5 5.90 7.20
STZ 150717P00095000 P 07/17/15 95.0 6.40 8.40
STZ 150717P00097500 P 07/17/15 97.5 8.40 9.80
STZ 150717P00100000 P 07/17/15 100.0 10.10 11.30
STZ 150717P00105000 P 07/17/15 105.0 13.00 16.00
STZ 150717P00110000 P 07/17/15 110.0 17.20 20.00
STZ 150717P00115000 P 07/17/15 115.0 21.90 24.60
STZ 150717P00120000 P 07/17/15 120.0 26.60 29.20
STZ 150717P00125000 P 07/17/15 125.0 31.50 34.20
STZ 160115C00035000 C 01/15/16 35.0 56.20 60.60
STZ 160115C00040000 C 01/15/16 40.0 51.20 54.60
STZ 160115C00042500 C 01/15/16 42.5 48.90 52.30
STZ 160115C00045000 C 01/15/16 45.0 46.30 49.80
STZ 160115C00047500 C 01/15/16 47.5 44.00 47.50
STZ 160115C00050000 C 01/15/16 50.0 41.50 44.70
STZ 160115C00052500 C 01/15/16 52.5 39.10 42.40
STZ 160115C00055000 C 01/15/16 55.0 36.90 40.30
STZ 160115C00057500 C 01/15/16 57.5 34.10 37.80
STZ 160115C00060000 C 01/15/16 60.0 32.20 35.00
STZ 160115C00062500 C 01/15/16 62.5 29.80 32.70
STZ 160115C00065000 C 01/15/16 65.0 27.60 30.60
STZ 160115C00067500 C 01/15/16 67.5 25.40 28.40
STZ 160115C00070000 C 01/15/16 70.0 22.90 26.00
STZ 160115C00072500 C 01/15/16 72.5 20.70 24.00
STZ 160115C00075000 C 01/15/16 75.0 18.70 22.00
STZ 160115C00077500 C 01/15/16 77.5 16.80 20.20
STZ 160115C00080000 C 01/15/16 80.0 14.90 18.40
STZ 160115C00082500 C 01/15/16 82.5 13.10 16.60
STZ 160115C00085000 C 01/15/16 85.0 11.50 15.00
STZ 160115C00087500 C 01/15/16 87.5 9.90 13.60
STZ 160115C00090000 C 01/15/16 90.0 8.50 11.00
STZ 160115C00092500 C 01/15/16 92.5 7.10 11.00
STZ 160115C00095000 C 01/15/16 95.0 5.90 10.10
STZ 160115C00097500 C 01/15/16 97.5 4.50 9.00
STZ 160115C00100000 C 01/15/16 100.0 3.40 7.90
STZ 160115C00105000 C 01/15/16 105.0 1.85 6.40
STZ 160115C00110000 C 01/15/16 110.0 0.40 4.80
STZ 160115C00115000 C 01/15/16 115.0 0.05 4.80
STZ 160115C00120000 C 01/15/16 120.0 0.05 4.80
STZ 160115C00125000 C 01/15/16 125.0 0.00 4.80
STZ 160115C00130000 C 01/15/16 130.0 0.00 4.80
STZ 160115C00135000 C 01/15/16 135.0 0.00 4.80
STZ 160115P00035000 P 01/15/16 35.0 0.00 4.80
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.50
STZ 160115P00042500 P 01/15/16 42.5 0.00 4.80
STZ 160115P00045000 P 01/15/16 45.0 0.00 4.80
STZ 160115P00047500 P 01/15/16 47.5 0.00 4.80
STZ 160115P00050000 P 01/15/16 50.0 0.00 4.80
STZ 160115P00052500 P 01/15/16 52.5 0.00 4.80
STZ 160115P00055000 P 01/15/16 55.0 0.00 3.00
STZ 160115P00057500 P 01/15/16 57.5 0.00 2.00
STZ 160115P00060000 P 01/15/16 60.0 0.25 4.80
STZ 160115P00062500 P 01/15/16 62.5 0.05 4.80
STZ 160115P00065000 P 01/15/16 65.0 0.05 4.80
STZ 160115P00067500 P 01/15/16 67.5 0.05 4.80
STZ 160115P00070000 P 01/15/16 70.0 0.75 3.70
STZ 160115P00072500 P 01/15/16 72.5 0.25 4.90
STZ 160115P00075000 P 01/15/16 75.0 1.10 3.00
STZ 160115P00077500 P 01/15/16 77.5 1.50 5.70
STZ 160115P00080000 P 01/15/16 80.0 2.05 6.30
STZ 160115P00082500 P 01/15/16 82.5 3.00 7.00
STZ 160115P00085000 P 01/15/16 85.0 4.00 8.00
STZ 160115P00087500 P 01/15/16 87.5 5.00 8.90
STZ 160115P00090000 P 01/15/16 90.0 6.10 10.00
STZ 160115P00092500 P 01/15/16 92.5 7.30 10.60
STZ 160115P00095000 P 01/15/16 95.0 8.50 11.80
STZ 160115P00097500 P 01/15/16 97.5 9.80 13.20
STZ 160115P00100000 P 01/15/16 100.0 11.30 14.80
STZ 160115P00105000 P 01/15/16 105.0 14.50 18.00
STZ 160115P00110000 P 01/15/16 110.0 18.30 21.80
STZ 160115P00115000 P 01/15/16 115.0 22.50 25.80
STZ 160115P00120000 P 01/15/16 120.0 26.90 30.20
STZ 160115P00125000 P 01/15/16 125.0 31.50 34.80
STZ 160115P00130000 P 01/15/16 130.0 36.30 39.40
STZ 160115P00135000 P 01/15/16 135.0 41.10 44.20
STZ 170120C00045000 C 01/20/17 45.0 47.20 50.90
STZ 170120C00047500 C 01/20/17 47.5 44.90 48.50
STZ 170120C00050000 C 01/20/17 50.0 42.70 46.20
STZ 170120C00055000 C 01/20/17 55.0 38.40 41.90
STZ 170120C00060000 C 01/20/17 60.0 34.10 37.80
STZ 170120C00065000 C 01/20/17 65.0 30.00 33.20
STZ 170120C00070000 C 01/20/17 70.0 26.10 29.40
STZ 170120C00075000 C 01/20/17 75.0 22.50 26.00
STZ 170120C00077500 C 01/20/17 77.5 20.70 24.20
STZ 170120C00080000 C 01/20/17 80.0 19.10 22.50
STZ 170120C00082500 C 01/20/17 82.5 17.70 21.20
STZ 170120C00085000 C 01/20/17 85.0 16.10 19.80
STZ 170120C00087500 C 01/20/17 87.5 14.70 18.40
STZ 170120C00090000 C 01/20/17 90.0 13.50 17.20
STZ 170120C00092500 C 01/20/17 92.5 12.10 16.00
STZ 170120C00095000 C 01/20/17 95.0 10.90 14.80
STZ 170120C00097500 C 01/20/17 97.5 9.90 13.20
STZ 170120C00100000 C 01/20/17 100.0 8.90 12.20
STZ 170120C00105000 C 01/20/17 105.0 6.90 10.80
STZ 170120C00110000 C 01/20/17 110.0 5.30 9.20
STZ 170120C00115000 C 01/20/17 115.0 3.90 7.60
STZ 170120C00120000 C 01/20/17 120.0 2.90 6.20
STZ 170120C00125000 C 01/20/17 125.0 2.10 5.10
STZ 170120C00130000 C 01/20/17 130.0 0.90 5.00
STZ 170120C00135000 C 01/20/17 135.0 1.30 4.90
STZ 170120C00140000 C 01/20/17 140.0 0.85 4.90
STZ 170120P00045000 P 01/20/17 45.0 0.00 4.90
STZ 170120P00047500 P 01/20/17 47.5 0.00 4.90
STZ 170120P00050000 P 01/20/17 50.0 0.00 4.90
STZ 170120P00055000 P 01/20/17 55.0 0.50 4.90
STZ 170120P00060000 P 01/20/17 60.0 1.45 4.90
STZ 170120P00065000 P 01/20/17 65.0 2.25 5.20
STZ 170120P00070000 P 01/20/17 70.0 3.10 6.20
STZ 170120P00075000 P 01/20/17 75.0 3.40 7.40
STZ 170120P00077500 P 01/20/17 77.5 4.30 8.20
STZ 170120P00080000 P 01/20/17 80.0 5.10 9.00
STZ 170120P00082500 P 01/20/17 82.5 6.10 9.80
STZ 170120P00085000 P 01/20/17 85.0 7.10 10.80
STZ 170120P00087500 P 01/20/17 87.5 8.10 11.80
STZ 170120P00090000 P 01/20/17 90.0 9.10 12.80
STZ 170120P00092500 P 01/20/17 92.5 10.20 14.20
STZ 170120P00095000 P 01/20/17 95.0 11.30 15.40
STZ 170120P00097500 P 01/20/17 97.5 12.90 16.80
STZ 170120P00100000 P 01/20/17 100.0 14.10 18.20
STZ 170120P00105000 P 01/20/17 105.0 17.30 21.20
STZ 170120P00110000 P 01/20/17 110.0 20.90 24.60
STZ 170120P00115000 P 01/20/17 115.0 24.50 28.20
STZ 170120P00120000 P 01/20/17 120.0 28.50 32.00
STZ 170120P00125000 P 01/20/17 125.0 32.70 36.00
STZ 170120P00130000 P 01/20/17 130.0 37.10 40.40
STZ 170120P00135000 P 01/20/17 135.0 41.50 44.80
STZ 170120P00140000 P 01/20/17 140.0 46.30 49.40

OPRA data is delayed 15 minutes.