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 (2015-01-23)Premium Content

Constellation Brands (STZ)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150320C00070000 C 03/20/15 70.0 43.50 45.20
STZ 150320C00075000 C 03/20/15 75.0 38.50 40.20
STZ 150320C00080000 C 03/20/15 80.0 33.50 35.20
STZ 150320C00085000 C 03/20/15 85.0 28.50 30.20
STZ 150320C00090000 C 03/20/15 90.0 24.40 25.20
STZ 150320C00095000 C 03/20/15 95.0 19.40 20.20
STZ 150320C00100000 C 03/20/15 100.0 14.40 15.20
STZ 150320C00105000 C 03/20/15 105.0 9.50 10.20
STZ 150320C00110000 C 03/20/15 110.0 5.10 5.50
STZ 150320C00115000 C 03/20/15 115.0 1.65 1.80
STZ 150320C00120000 C 03/20/15 120.0 0.25 0.40
STZ 150320C00125000 C 03/20/15 125.0 0.00 0.25
STZ 150320C00130000 C 03/20/15 130.0 0.00 0.15
STZ 150320C00135000 C 03/20/15 135.0 0.00 0.15
STZ 150320C00140000 C 03/20/15 140.0 0.00 0.15
STZ 150320C00145000 C 03/20/15 145.0 0.00 0.15
STZ 150320C00150000 C 03/20/15 150.0 0.00 0.15
STZ 150320C00155000 C 03/20/15 155.0 0.00 0.15
STZ 150320P00070000 P 03/20/15 70.0 0.00 0.15
STZ 150320P00075000 P 03/20/15 75.0 0.00 0.15
STZ 150320P00080000 P 03/20/15 80.0 0.00 0.15
STZ 150320P00085000 P 03/20/15 85.0 0.00 0.15
STZ 150320P00090000 P 03/20/15 90.0 0.00 0.20
STZ 150320P00095000 P 03/20/15 95.0 0.00 0.20
STZ 150320P00100000 P 03/20/15 100.0 0.05 0.20
STZ 150320P00105000 P 03/20/15 105.0 0.10 0.20
STZ 150320P00110000 P 03/20/15 110.0 0.45 0.60
STZ 150320P00115000 P 03/20/15 115.0 1.85 2.15
STZ 150320P00120000 P 03/20/15 120.0 5.30 5.80
STZ 150320P00125000 P 03/20/15 125.0 8.50 10.70
STZ 150320P00130000 P 03/20/15 130.0 13.10 15.70
STZ 150320P00135000 P 03/20/15 135.0 18.20 20.90
STZ 150320P00140000 P 03/20/15 140.0 23.20 26.50
STZ 150320P00145000 P 03/20/15 145.0 28.20 31.40
STZ 150320P00150000 P 03/20/15 150.0 33.20 36.50
STZ 150320P00155000 P 03/20/15 155.0 38.20 41.70
STZ 150417C00045000 C 04/17/15 45.0 67.80 72.00
STZ 150417C00047500 C 04/17/15 47.5 65.20 69.40
STZ 150417C00050000 C 04/17/15 50.0 63.40 67.00
STZ 150417C00055000 C 04/17/15 55.0 58.40 62.00
STZ 150417C00060000 C 04/17/15 60.0 53.50 56.60
STZ 150417C00065000 C 04/17/15 65.0 48.60 52.00
STZ 150417C00070000 C 04/17/15 70.0 44.40 45.90
STZ 150417C00075000 C 04/17/15 75.0 39.40 40.90
STZ 150417C00077500 C 04/17/15 77.5 36.80 39.20
STZ 150417C00080000 C 04/17/15 80.0 34.50 35.90
STZ 150417C00082500 C 04/17/15 82.5 32.00 33.40
STZ 150417C00085000 C 04/17/15 85.0 29.50 30.90
STZ 150417C00087500 C 04/17/15 87.5 27.00 28.40
STZ 150417C00090000 C 04/17/15 90.0 24.50 25.90
STZ 150417C00092500 C 04/17/15 92.5 22.00 23.60
STZ 150417C00095000 C 04/17/15 95.0 19.60 20.90
STZ 150417C00097500 C 04/17/15 97.5 17.30 18.40
STZ 150417C00100000 C 04/17/15 100.0 14.80 15.90
STZ 150417C00105000 C 04/17/15 105.0 10.60 11.00
STZ 150417C00110000 C 04/17/15 110.0 6.60 6.90
STZ 150417C00115000 C 04/17/15 115.0 3.40 3.80
STZ 150417C00120000 C 04/17/15 120.0 1.50 1.75
STZ 150417C00125000 C 04/17/15 125.0 0.55 0.70
STZ 150417C00130000 C 04/17/15 130.0 0.15 0.30
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.15
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.15
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.25
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.25
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.20
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.25
STZ 150417P00070000 P 04/17/15 70.0 0.00 0.15
STZ 150417P00075000 P 04/17/15 75.0 0.05 0.10
STZ 150417P00077500 P 04/17/15 77.5 0.05 0.25
STZ 150417P00080000 P 04/17/15 80.0 0.05 0.25
STZ 150417P00082500 P 04/17/15 82.5 0.10 0.25
STZ 150417P00085000 P 04/17/15 85.0 0.10 0.25
STZ 150417P00087500 P 04/17/15 87.5 0.15 0.30
STZ 150417P00090000 P 04/17/15 90.0 0.15 0.35
STZ 150417P00092500 P 04/17/15 92.5 0.20 0.35
STZ 150417P00095000 P 04/17/15 95.0 0.25 0.40
STZ 150417P00097500 P 04/17/15 97.5 0.35 0.50
STZ 150417P00100000 P 04/17/15 100.0 0.45 0.60
STZ 150417P00105000 P 04/17/15 105.0 0.90 1.05
STZ 150417P00110000 P 04/17/15 110.0 1.85 2.05
STZ 150417P00115000 P 04/17/15 115.0 3.70 4.00
STZ 150417P00120000 P 04/17/15 120.0 6.60 7.10
STZ 150417P00125000 P 04/17/15 125.0 10.60 11.10
STZ 150417P00130000 P 04/17/15 130.0 13.70 15.90
STZ 150717C00070000 C 07/17/15 70.0 44.70 47.00
STZ 150717C00075000 C 07/17/15 75.0 39.30 42.20
STZ 150717C00080000 C 07/17/15 80.0 34.60 37.20
STZ 150717C00085000 C 07/17/15 85.0 29.20 32.40
STZ 150717C00087500 C 07/17/15 87.5 27.60 30.00
STZ 150717C00090000 C 07/17/15 90.0 25.10 27.50
STZ 150717C00092500 C 07/17/15 92.5 22.70 25.40
STZ 150717C00095000 C 07/17/15 95.0 20.80 21.30
STZ 150717C00097500 C 07/17/15 97.5 18.50 19.00
STZ 150717C00100000 C 07/17/15 100.0 16.30 16.90
STZ 150717C00105000 C 07/17/15 105.0 12.30 12.80
STZ 150717C00110000 C 07/17/15 110.0 8.70 9.20
STZ 150717C00115000 C 07/17/15 115.0 5.80 6.20
STZ 150717C00120000 C 07/17/15 120.0 3.60 3.90
STZ 150717C00125000 C 07/17/15 125.0 2.10 2.50
STZ 150717C00130000 C 07/17/15 130.0 1.15 1.50
STZ 150717C00135000 C 07/17/15 135.0 0.60 0.85
STZ 150717P00070000 P 07/17/15 70.0 0.15 0.25
STZ 150717P00075000 P 07/17/15 75.0 0.20 0.40
STZ 150717P00080000 P 07/17/15 80.0 0.30 0.50
STZ 150717P00085000 P 07/17/15 85.0 0.40 0.65
STZ 150717P00087500 P 07/17/15 87.5 0.50 0.75
STZ 150717P00090000 P 07/17/15 90.0 0.60 0.80
STZ 150717P00092500 P 07/17/15 92.5 0.75 0.95
STZ 150717P00095000 P 07/17/15 95.0 0.95 1.20
STZ 150717P00097500 P 07/17/15 97.5 1.20 1.40
STZ 150717P00100000 P 07/17/15 100.0 1.55 1.75
STZ 150717P00105000 P 07/17/15 105.0 2.45 2.70
STZ 150717P00110000 P 07/17/15 110.0 3.80 4.20
STZ 150717P00115000 P 07/17/15 115.0 5.90 6.30
STZ 150717P00120000 P 07/17/15 120.0 8.70 8.90
STZ 150717P00125000 P 07/17/15 125.0 12.10 12.60
STZ 150717P00130000 P 07/17/15 130.0 16.10 16.60
STZ 150717P00135000 P 07/17/15 135.0 20.30 21.00
STZ 151016C00075000 C 10/16/15 75.0 40.00 42.40
STZ 151016C00080000 C 10/16/15 80.0 34.90 37.60
STZ 151016C00085000 C 10/16/15 85.0 30.50 33.00
STZ 151016C00090000 C 10/16/15 90.0 26.10 26.80
STZ 151016C00095000 C 10/16/15 95.0 21.70 22.50
STZ 151016C00100000 C 10/16/15 100.0 17.60 18.30
STZ 151016C00105000 C 10/16/15 105.0 13.80 14.40
STZ 151016C00110000 C 10/16/15 110.0 10.50 11.10
STZ 151016C00115000 C 10/16/15 115.0 7.70 8.20
STZ 151016C00120000 C 10/16/15 120.0 5.50 5.90
STZ 151016C00125000 C 10/16/15 125.0 3.70 4.20
STZ 151016C00130000 C 10/16/15 130.0 2.45 2.85
STZ 151016C00135000 C 10/16/15 135.0 1.55 1.90
STZ 151016C00140000 C 10/16/15 140.0 0.95 1.25
STZ 151016C00145000 C 10/16/15 145.0 0.50 0.80
STZ 151016C00150000 C 10/16/15 150.0 0.20 0.50
STZ 151016C00155000 C 10/16/15 155.0 0.05 0.35
STZ 151016C00160000 C 10/16/15 160.0 0.05 0.25
STZ 151016P00075000 P 10/16/15 75.0 0.40 0.65
STZ 151016P00080000 P 10/16/15 80.0 0.60 0.85
STZ 151016P00085000 P 10/16/15 85.0 0.85 1.15
STZ 151016P00090000 P 10/16/15 90.0 1.25 1.50
STZ 151016P00095000 P 10/16/15 95.0 1.80 2.10
STZ 151016P00100000 P 10/16/15 100.0 2.65 2.95
STZ 151016P00105000 P 10/16/15 105.0 3.80 4.30
STZ 151016P00110000 P 10/16/15 110.0 5.40 5.90
STZ 151016P00115000 P 10/16/15 115.0 7.60 8.10
STZ 151016P00120000 P 10/16/15 120.0 10.40 10.80
STZ 151016P00125000 P 10/16/15 125.0 13.60 14.10
STZ 151016P00130000 P 10/16/15 130.0 17.10 17.80
STZ 151016P00135000 P 10/16/15 135.0 21.20 21.90
STZ 151016P00140000 P 10/16/15 140.0 25.60 26.30
STZ 151016P00145000 P 10/16/15 145.0 28.50 31.70
STZ 151016P00150000 P 10/16/15 150.0 33.30 35.80
STZ 151016P00155000 P 10/16/15 155.0 38.20 40.70
STZ 151016P00160000 P 10/16/15 160.0 43.10 45.80
STZ 160115C00035000 C 01/15/16 35.0 78.20 82.20
STZ 160115C00040000 C 01/15/16 40.0 73.50 77.20
STZ 160115C00042500 C 01/15/16 42.5 71.00 74.80
STZ 160115C00045000 C 01/15/16 45.0 68.50 72.40
STZ 160115C00047500 C 01/15/16 47.5 66.00 69.80
STZ 160115C00050000 C 01/15/16 50.0 63.60 67.40
STZ 160115C00052500 C 01/15/16 52.5 61.10 65.00
STZ 160115C00055000 C 01/15/16 55.0 59.80 62.60
STZ 160115C00057500 C 01/15/16 57.5 56.30 60.00
STZ 160115C00060000 C 01/15/16 60.0 55.10 57.60
STZ 160115C00062500 C 01/15/16 62.5 52.40 55.20
STZ 160115C00065000 C 01/15/16 65.0 50.00 52.80
STZ 160115C00067500 C 01/15/16 67.5 46.50 50.40
STZ 160115C00070000 C 01/15/16 70.0 45.10 48.00
STZ 160115C00072500 C 01/15/16 72.5 42.70 45.60
STZ 160115C00075000 C 01/15/16 75.0 40.50 43.00
STZ 160115C00077500 C 01/15/16 77.5 38.20 40.60
STZ 160115C00080000 C 01/15/16 80.0 35.30 38.40
STZ 160115C00082500 C 01/15/16 82.5 33.50 36.20
STZ 160115C00085000 C 01/15/16 85.0 31.30 33.80
STZ 160115C00087500 C 01/15/16 87.5 29.20 29.90
STZ 160115C00090000 C 01/15/16 90.0 27.00 27.70
STZ 160115C00092500 C 01/15/16 92.5 24.90 25.50
STZ 160115C00095000 C 01/15/16 95.0 22.80 23.50
STZ 160115C00097500 C 01/15/16 97.5 20.80 21.40
STZ 160115C00100000 C 01/15/16 100.0 18.90 19.50
STZ 160115C00105000 C 01/15/16 105.0 15.30 15.80
STZ 160115C00110000 C 01/15/16 110.0 12.10 12.60
STZ 160115C00115000 C 01/15/16 115.0 9.40 9.90
STZ 160115C00120000 C 01/15/16 120.0 7.10 7.60
STZ 160115C00125000 C 01/15/16 125.0 5.20 5.60
STZ 160115C00130000 C 01/15/16 130.0 3.80 4.20
STZ 160115C00135000 C 01/15/16 135.0 2.65 3.10
STZ 160115C00140000 C 01/15/16 140.0 1.80 2.15
STZ 160115C00145000 C 01/15/16 145.0 1.15 1.50
STZ 160115C00150000 C 01/15/16 150.0 0.65 1.05
STZ 160115P00035000 P 01/15/16 35.0 0.05 0.35
STZ 160115P00040000 P 01/15/16 40.0 0.05 0.40
STZ 160115P00042500 P 01/15/16 42.5 0.10 0.40
STZ 160115P00045000 P 01/15/16 45.0 0.10 0.45
STZ 160115P00047500 P 01/15/16 47.5 0.10 0.45
STZ 160115P00050000 P 01/15/16 50.0 0.15 0.50
STZ 160115P00052500 P 01/15/16 52.5 0.15 0.50
STZ 160115P00055000 P 01/15/16 55.0 0.20 0.60
STZ 160115P00057500 P 01/15/16 57.5 0.25 0.60
STZ 160115P00060000 P 01/15/16 60.0 0.30 0.65
STZ 160115P00062500 P 01/15/16 62.5 0.35 0.75
STZ 160115P00065000 P 01/15/16 65.0 0.40 0.80
STZ 160115P00067500 P 01/15/16 67.5 0.45 0.85
STZ 160115P00070000 P 01/15/16 70.0 0.50 0.95
STZ 160115P00072500 P 01/15/16 72.5 0.65 1.05
STZ 160115P00075000 P 01/15/16 75.0 0.70 1.15
STZ 160115P00077500 P 01/15/16 77.5 0.85 1.30
STZ 160115P00080000 P 01/15/16 80.0 1.00 1.45
STZ 160115P00082500 P 01/15/16 82.5 1.15 1.60
STZ 160115P00085000 P 01/15/16 85.0 1.35 1.85
STZ 160115P00087500 P 01/15/16 87.5 1.60 2.10
STZ 160115P00090000 P 01/15/16 90.0 1.90 2.40
STZ 160115P00092500 P 01/15/16 92.5 2.25 2.70
STZ 160115P00095000 P 01/15/16 95.0 2.70 3.10
STZ 160115P00097500 P 01/15/16 97.5 3.10 3.60
STZ 160115P00100000 P 01/15/16 100.0 3.70 4.10
STZ 160115P00105000 P 01/15/16 105.0 5.00 5.60
STZ 160115P00110000 P 01/15/16 110.0 6.80 7.40
STZ 160115P00115000 P 01/15/16 115.0 9.10 9.50
STZ 160115P00120000 P 01/15/16 120.0 11.80 12.30
STZ 160115P00125000 P 01/15/16 125.0 14.90 15.40
STZ 160115P00130000 P 01/15/16 130.0 18.40 19.00
STZ 160115P00135000 P 01/15/16 135.0 22.30 22.90
STZ 160115P00140000 P 01/15/16 140.0 26.40 27.10
STZ 160115P00145000 P 01/15/16 145.0 30.80 31.50
STZ 160115P00150000 P 01/15/16 150.0 33.50 36.20
STZ 170120C00045000 C 01/20/17 45.0 68.50 72.60
STZ 170120C00047500 C 01/20/17 47.5 66.10 70.40
STZ 170120C00050000 C 01/20/17 50.0 63.80 68.00
STZ 170120C00055000 C 01/20/17 55.0 59.00 63.40
STZ 170120C00060000 C 01/20/17 60.0 54.40 58.80
STZ 170120C00065000 C 01/20/17 65.0 50.50 54.20
STZ 170120C00070000 C 01/20/17 70.0 46.00 49.80
STZ 170120C00075000 C 01/20/17 75.0 41.50 45.60
STZ 170120C00077500 C 01/20/17 77.5 40.50 41.70
STZ 170120C00080000 C 01/20/17 80.0 38.30 39.50
STZ 170120C00082500 C 01/20/17 82.5 36.20 37.40
STZ 170120C00085000 C 01/20/17 85.0 34.20 35.30
STZ 170120C00087500 C 01/20/17 87.5 32.20 33.30
STZ 170120C00090000 C 01/20/17 90.0 30.20 31.40
STZ 170120C00092500 C 01/20/17 92.5 28.40 29.50
STZ 170120C00095000 C 01/20/17 95.0 26.50 27.60
STZ 170120C00097500 C 01/20/17 97.5 24.70 25.80
STZ 170120C00100000 C 01/20/17 100.0 23.00 24.10
STZ 170120C00105000 C 01/20/17 105.0 19.70 20.90
STZ 170120C00110000 C 01/20/17 110.0 16.80 18.00
STZ 170120C00115000 C 01/20/17 115.0 14.20 15.30
STZ 170120C00120000 C 01/20/17 120.0 11.90 13.00
STZ 170120C00125000 C 01/20/17 125.0 9.90 10.90
STZ 170120C00130000 C 01/20/17 130.0 8.00 9.20
STZ 170120C00135000 C 01/20/17 135.0 6.80 7.60
STZ 170120C00140000 C 01/20/17 140.0 5.50 6.30
STZ 170120C00145000 C 01/20/17 145.0 4.40 5.20
STZ 170120C00150000 C 01/20/17 150.0 3.50 4.30
STZ 170120C00155000 C 01/20/17 155.0 2.65 3.50
STZ 170120C00160000 C 01/20/17 160.0 2.05 2.80
STZ 170120C00165000 C 01/20/17 165.0 1.40 2.25
STZ 170120P00045000 P 01/20/17 45.0 0.40 0.90
STZ 170120P00047500 P 01/20/17 47.5 0.45 1.00
STZ 170120P00050000 P 01/20/17 50.0 0.55 1.05
STZ 170120P00055000 P 01/20/17 55.0 0.20 1.25
STZ 170120P00060000 P 01/20/17 60.0 0.30 1.50
STZ 170120P00065000 P 01/20/17 65.0 0.60 1.80
STZ 170120P00070000 P 01/20/17 70.0 1.45 2.25
STZ 170120P00075000 P 01/20/17 75.0 2.00 2.70
STZ 170120P00077500 P 01/20/17 77.5 2.20 3.00
STZ 170120P00080000 P 01/20/17 80.0 2.50 3.40
STZ 170120P00082500 P 01/20/17 82.5 2.90 3.80
STZ 170120P00085000 P 01/20/17 85.0 3.20 4.10
STZ 170120P00087500 P 01/20/17 87.5 3.70 4.60
STZ 170120P00090000 P 01/20/17 90.0 4.20 5.10
STZ 170120P00092500 P 01/20/17 92.5 4.70 5.40
STZ 170120P00095000 P 01/20/17 95.0 5.40 6.20
STZ 170120P00097500 P 01/20/17 97.5 6.10 6.90
STZ 170120P00100000 P 01/20/17 100.0 6.80 7.70
STZ 170120P00105000 P 01/20/17 105.0 8.50 9.50
STZ 170120P00110000 P 01/20/17 110.0 10.50 11.50
STZ 170120P00115000 P 01/20/17 115.0 12.80 13.80
STZ 170120P00120000 P 01/20/17 120.0 15.50 16.40
STZ 170120P00125000 P 01/20/17 125.0 18.40 19.30
STZ 170120P00130000 P 01/20/17 130.0 21.60 22.50
STZ 170120P00135000 P 01/20/17 135.0 25.00 26.30
STZ 170120P00140000 P 01/20/17 140.0 28.80 29.90
STZ 170120P00145000 P 01/20/17 145.0 32.80 33.80
STZ 170120P00150000 P 01/20/17 150.0 36.90 38.10
STZ 170120P00155000 P 01/20/17 155.0 41.20 42.40
STZ 170120P00160000 P 01/20/17 160.0 45.70 46.90
STZ 170120P00165000 P 01/20/17 165.0 48.70 51.70

OPRA data is delayed 15 minutes.