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 Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 141122C00070000 C 11/22/14 70.0 20.50 21.60
STZ 141122C00075000 C 11/22/14 75.0 15.60 16.60
STZ 141122C00080000 C 11/22/14 80.0 10.70 11.70
STZ 141122C00082500 C 11/22/14 82.5 8.20 9.20
STZ 141122C00085000 C 11/22/14 85.0 5.70 6.80
STZ 141122C00087500 C 11/22/14 87.5 3.90 4.50
STZ 141122C00090000 C 11/22/14 90.0 2.05 2.40
STZ 141122C00092500 C 11/22/14 92.5 0.80 1.00
STZ 141122C00095000 C 11/22/14 95.0 0.20 0.30
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 0.00 0.25
STZ 141122P00075000 P 11/22/14 75.0 0.00 0.05
STZ 141122P00080000 P 11/22/14 80.0 0.05 0.20
STZ 141122P00082500 P 11/22/14 82.5 0.05 0.15
STZ 141122P00085000 P 11/22/14 85.0 0.15 0.25
STZ 141122P00087500 P 11/22/14 87.5 0.35 0.55
STZ 141122P00090000 P 11/22/14 90.0 0.95 1.10
STZ 141122P00092500 P 11/22/14 92.5 2.20 2.35
STZ 141122P00095000 P 11/22/14 95.0 3.70 4.70
STZ 141122P00097500 P 11/22/14 97.5 5.90 7.00
STZ 141122P00100000 P 11/22/14 100.0 8.40 10.30
STZ 141122P00105000 P 11/22/14 105.0 13.30 14.50
STZ 141122P00110000 P 11/22/14 110.0 18.30 19.50
STZ 141220C00065000 C 12/20/14 65.0 25.10 26.60
STZ 141220C00070000 C 12/20/14 70.0 20.60 21.60
STZ 141220C00075000 C 12/20/14 75.0 14.60 16.70
STZ 141220C00077500 C 12/20/14 77.5 13.20 14.30
STZ 141220C00080000 C 12/20/14 80.0 10.30 11.90
STZ 141220C00082500 C 12/20/14 82.5 8.10 9.40
STZ 141220C00085000 C 12/20/14 85.0 5.90 7.20
STZ 141220C00087500 C 12/20/14 87.5 4.70 5.10
STZ 141220C00090000 C 12/20/14 90.0 2.95 3.30
STZ 141220C00092500 C 12/20/14 92.5 1.65 1.90
STZ 141220C00095000 C 12/20/14 95.0 0.80 1.00
STZ 141220C00097500 C 12/20/14 97.5 0.15 0.45
STZ 141220C00100000 C 12/20/14 100.0 0.05 0.25
STZ 141220C00105000 C 12/20/14 105.0 0.00 0.20
STZ 141220P00065000 P 12/20/14 65.0 0.00 0.25
STZ 141220P00070000 P 12/20/14 70.0 0.00 0.25
STZ 141220P00075000 P 12/20/14 75.0 0.00 0.25
STZ 141220P00077500 P 12/20/14 77.5 0.05 0.30
STZ 141220P00080000 P 12/20/14 80.0 0.15 0.25
STZ 141220P00082500 P 12/20/14 82.5 0.30 0.55
STZ 141220P00085000 P 12/20/14 85.0 0.55 0.90
STZ 141220P00087500 P 12/20/14 87.5 0.95 1.30
STZ 141220P00090000 P 12/20/14 90.0 1.75 2.05
STZ 141220P00092500 P 12/20/14 92.5 2.90 3.30
STZ 141220P00095000 P 12/20/14 95.0 4.50 5.20
STZ 141220P00097500 P 12/20/14 97.5 6.30 7.30
STZ 141220P00100000 P 12/20/14 100.0 8.50 10.80
STZ 141220P00105000 P 12/20/14 105.0 13.40 14.40
STZ 150117C00017500 C 01/17/15 17.5 73.10 74.20
STZ 150117C00020000 C 01/17/15 20.0 70.10 72.20
STZ 150117C00022500 C 01/17/15 22.5 68.10 69.20
STZ 150117C00025000 C 01/17/15 25.0 65.60 66.70
STZ 150117C00027500 C 01/17/15 27.5 63.10 64.20
STZ 150117C00030000 C 01/17/15 30.0 60.60 61.90
STZ 150117C00032500 C 01/17/15 32.5 58.10 59.20
STZ 150117C00035000 C 01/17/15 35.0 55.60 56.70
STZ 150117C00037500 C 01/17/15 37.5 53.10 54.20
STZ 150117C00040000 C 01/17/15 40.0 50.60 51.90
STZ 150117C00042500 C 01/17/15 42.5 48.10 49.30
STZ 150117C00045000 C 01/17/15 45.0 45.10 46.70
STZ 150117C00047500 C 01/17/15 47.5 43.10 44.30
STZ 150117C00050000 C 01/17/15 50.0 40.70 42.20
STZ 150117C00052500 C 01/17/15 52.5 38.20 39.60
STZ 150117C00055000 C 01/17/15 55.0 35.20 36.70
STZ 150117C00057500 C 01/17/15 57.5 32.60 34.20
STZ 150117C00060000 C 01/17/15 60.0 30.70 31.70
STZ 150117C00062500 C 01/17/15 62.5 28.10 29.30
STZ 150117C00065000 C 01/17/15 65.0 25.80 26.90
STZ 150117C00067500 C 01/17/15 67.5 23.10 24.30
STZ 150117C00070000 C 01/17/15 70.0 20.60 22.00
STZ 150117C00072500 C 01/17/15 72.5 18.40 19.40
STZ 150117C00075000 C 01/17/15 75.0 15.60 17.00
STZ 150117C00077500 C 01/17/15 77.5 13.10 14.60
STZ 150117C00080000 C 01/17/15 80.0 11.60 12.30
STZ 150117C00082500 C 01/17/15 82.5 9.10 10.00
STZ 150117C00085000 C 01/17/15 85.0 7.30 7.90
STZ 150117C00087500 C 01/17/15 87.5 5.50 6.00
STZ 150117C00090000 C 01/17/15 90.0 3.90 4.40
STZ 150117C00092500 C 01/17/15 92.5 2.65 2.95
STZ 150117C00095000 C 01/17/15 95.0 1.65 1.85
STZ 150117C00097500 C 01/17/15 97.5 0.85 1.15
STZ 150117C00100000 C 01/17/15 100.0 0.35 0.70
STZ 150117C00105000 C 01/17/15 105.0 0.05 0.40
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 0.25
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 0.00 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 0.00 0.25
STZ 150117P00060000 P 01/17/15 60.0 0.00 0.30
STZ 150117P00062500 P 01/17/15 62.5 0.00 0.30
STZ 150117P00065000 P 01/17/15 65.0 0.00 0.25
STZ 150117P00067500 P 01/17/15 67.5 0.00 0.35
STZ 150117P00070000 P 01/17/15 70.0 0.05 0.35
STZ 150117P00072500 P 01/17/15 72.5 0.10 0.40
STZ 150117P00075000 P 01/17/15 75.0 0.25 0.40
STZ 150117P00077500 P 01/17/15 77.5 0.35 0.65
STZ 150117P00080000 P 01/17/15 80.0 0.55 0.85
STZ 150117P00082500 P 01/17/15 82.5 0.80 1.20
STZ 150117P00085000 P 01/17/15 85.0 1.25 1.55
STZ 150117P00087500 P 01/17/15 87.5 1.85 2.20
STZ 150117P00090000 P 01/17/15 90.0 2.75 3.20
STZ 150117P00092500 P 01/17/15 92.5 3.90 4.40
STZ 150117P00095000 P 01/17/15 95.0 5.30 5.90
STZ 150117P00097500 P 01/17/15 97.5 7.00 8.40
STZ 150117P00100000 P 01/17/15 100.0 9.00 10.40
STZ 150117P00105000 P 01/17/15 105.0 13.40 15.00
STZ 150117P00110000 P 01/17/15 110.0 18.10 20.60
STZ 150117P00115000 P 01/17/15 115.0 23.40 24.40
STZ 150117P00120000 P 01/17/15 120.0 28.30 29.50
STZ 150117P00125000 P 01/17/15 125.0 33.20 34.90
STZ 150417C00045000 C 04/17/15 45.0 44.80 47.70
STZ 150417C00047500 C 04/17/15 47.5 42.80 44.80
STZ 150417C00050000 C 04/17/15 50.0 40.30 42.20
STZ 150417C00055000 C 04/17/15 55.0 35.40 37.30
STZ 150417C00060000 C 04/17/15 60.0 30.20 32.40
STZ 150417C00065000 C 04/17/15 65.0 26.00 27.20
STZ 150417C00070000 C 04/17/15 70.0 21.30 22.40
STZ 150417C00075000 C 04/17/15 75.0 16.20 17.70
STZ 150417C00077500 C 04/17/15 77.5 14.50 15.60
STZ 150417C00080000 C 04/17/15 80.0 12.30 13.30
STZ 150417C00082500 C 04/17/15 82.5 10.00 11.40
STZ 150417C00085000 C 04/17/15 85.0 8.50 9.50
STZ 150417C00087500 C 04/17/15 87.5 6.70 7.70
STZ 150417C00090000 C 04/17/15 90.0 5.90 6.20
STZ 150417C00092500 C 04/17/15 92.5 4.40 5.00
STZ 150417C00095000 C 04/17/15 95.0 3.10 3.70
STZ 150417C00097500 C 04/17/15 97.5 2.25 2.85
STZ 150417C00100000 C 04/17/15 100.0 1.65 2.15
STZ 150417C00105000 C 04/17/15 105.0 0.70 1.15
STZ 150417C00110000 C 04/17/15 110.0 0.25 0.75
STZ 150417C00115000 C 04/17/15 115.0 0.00 0.50
STZ 150417C00120000 C 04/17/15 120.0 0.00 0.45
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.45
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.45
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.45
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.50
STZ 150417P00060000 P 04/17/15 60.0 0.05 0.50
STZ 150417P00065000 P 04/17/15 65.0 0.15 0.65
STZ 150417P00070000 P 04/17/15 70.0 0.35 0.85
STZ 150417P00075000 P 04/17/15 75.0 0.80 1.20
STZ 150417P00077500 P 04/17/15 77.5 1.10 1.50
STZ 150417P00080000 P 04/17/15 80.0 1.40 1.90
STZ 150417P00082500 P 04/17/15 82.5 2.00 2.50
STZ 150417P00085000 P 04/17/15 85.0 2.65 3.50
STZ 150417P00087500 P 04/17/15 87.5 3.40 4.20
STZ 150417P00090000 P 04/17/15 90.0 4.40 5.20
STZ 150417P00092500 P 04/17/15 92.5 5.60 6.40
STZ 150417P00095000 P 04/17/15 95.0 6.90 8.10
STZ 150417P00097500 P 04/17/15 97.5 8.50 9.40
STZ 150417P00100000 P 04/17/15 100.0 10.30 11.20
STZ 150417P00105000 P 04/17/15 105.0 14.10 15.30
STZ 150417P00110000 P 04/17/15 110.0 18.60 19.80
STZ 150417P00115000 P 04/17/15 115.0 22.90 24.80
STZ 150417P00120000 P 04/17/15 120.0 28.00 29.70
STZ 160115C00035000 C 01/15/16 35.0 55.30 57.50
STZ 160115C00040000 C 01/15/16 40.0 49.40 53.60
STZ 160115C00042500 C 01/15/16 42.5 46.80 51.20
STZ 160115C00045000 C 01/15/16 45.0 44.90 48.60
STZ 160115C00047500 C 01/15/16 47.5 43.10 45.30
STZ 160115C00050000 C 01/15/16 50.0 40.00 43.80
STZ 160115C00052500 C 01/15/16 52.5 37.60 41.30
STZ 160115C00055000 C 01/15/16 55.0 36.10 38.10
STZ 160115C00057500 C 01/15/16 57.5 33.10 35.80
STZ 160115C00060000 C 01/15/16 60.0 31.50 33.40
STZ 160115C00062500 C 01/15/16 62.5 29.20 31.20
STZ 160115C00065000 C 01/15/16 65.0 27.00 28.90
STZ 160115C00067500 C 01/15/16 67.5 24.80 26.70
STZ 160115C00070000 C 01/15/16 70.0 22.70 24.60
STZ 160115C00072500 C 01/15/16 72.5 20.60 22.50
STZ 160115C00075000 C 01/15/16 75.0 18.60 20.60
STZ 160115C00077500 C 01/15/16 77.5 16.40 18.90
STZ 160115C00080000 C 01/15/16 80.0 15.00 16.60
STZ 160115C00082500 C 01/15/16 82.5 13.30 14.90
STZ 160115C00085000 C 01/15/16 85.0 12.00 13.30
STZ 160115C00087500 C 01/15/16 87.5 10.50 11.40
STZ 160115C00090000 C 01/15/16 90.0 9.10 10.60
STZ 160115C00092500 C 01/15/16 92.5 7.90 9.50
STZ 160115C00095000 C 01/15/16 95.0 6.60 8.00
STZ 160115C00097500 C 01/15/16 97.5 5.60 7.20
STZ 160115C00100000 C 01/15/16 100.0 4.90 6.10
STZ 160115C00105000 C 01/15/16 105.0 3.40 4.60
STZ 160115C00110000 C 01/15/16 110.0 2.35 3.40
STZ 160115C00115000 C 01/15/16 115.0 1.45 2.50
STZ 160115C00120000 C 01/15/16 120.0 0.85 1.70
STZ 160115C00125000 C 01/15/16 125.0 0.50 1.55
STZ 160115C00130000 C 01/15/16 130.0 0.25 1.00
STZ 160115P00035000 P 01/15/16 35.0 0.00 0.75
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.40
STZ 160115P00042500 P 01/15/16 42.5 0.00 0.50
STZ 160115P00045000 P 01/15/16 45.0 0.00 0.85
STZ 160115P00047500 P 01/15/16 47.5 0.15 0.55
STZ 160115P00050000 P 01/15/16 50.0 0.10 0.70
STZ 160115P00052500 P 01/15/16 52.5 0.20 1.05
STZ 160115P00055000 P 01/15/16 55.0 0.35 1.15
STZ 160115P00057500 P 01/15/16 57.5 0.50 1.30
STZ 160115P00060000 P 01/15/16 60.0 0.55 1.50
STZ 160115P00062500 P 01/15/16 62.5 0.85 1.65
STZ 160115P00065000 P 01/15/16 65.0 1.15 1.95
STZ 160115P00067500 P 01/15/16 67.5 1.35 2.00
STZ 160115P00070000 P 01/15/16 70.0 1.80 2.45
STZ 160115P00072500 P 01/15/16 72.5 2.35 2.75
STZ 160115P00075000 P 01/15/16 75.0 2.70 3.50
STZ 160115P00077500 P 01/15/16 77.5 3.10 4.20
STZ 160115P00080000 P 01/15/16 80.0 4.10 4.90
STZ 160115P00082500 P 01/15/16 82.5 4.90 5.70
STZ 160115P00085000 P 01/15/16 85.0 5.70 6.50
STZ 160115P00087500 P 01/15/16 87.5 6.50 7.50
STZ 160115P00090000 P 01/15/16 90.0 7.80 8.60
STZ 160115P00092500 P 01/15/16 92.5 8.90 9.90
STZ 160115P00095000 P 01/15/16 95.0 10.40 11.40
STZ 160115P00097500 P 01/15/16 97.5 11.90 13.10
STZ 160115P00100000 P 01/15/16 100.0 13.40 14.50
STZ 160115P00105000 P 01/15/16 105.0 16.70 18.60
STZ 160115P00110000 P 01/15/16 110.0 20.70 22.10
STZ 160115P00115000 P 01/15/16 115.0 24.80 26.30
STZ 160115P00120000 P 01/15/16 120.0 29.10 30.70
STZ 160115P00125000 P 01/15/16 125.0 33.70 35.30
STZ 160115P00130000 P 01/15/16 130.0 38.30 40.10
STZ 170120C00045000 C 01/20/17 45.0 46.00 49.00
STZ 170120C00047500 C 01/20/17 47.5 43.70 46.80
STZ 170120C00050000 C 01/20/17 50.0 41.40 44.50
STZ 170120C00055000 C 01/20/17 55.0 36.90 39.80
STZ 170120C00060000 C 01/20/17 60.0 32.60 35.50
STZ 170120C00065000 C 01/20/17 65.0 28.30 31.40
STZ 170120C00070000 C 01/20/17 70.0 24.70 27.70
STZ 170120C00075000 C 01/20/17 75.0 21.10 23.90
STZ 170120C00077500 C 01/20/17 77.5 19.60 22.20
STZ 170120C00080000 C 01/20/17 80.0 18.20 20.60
STZ 170120C00082500 C 01/20/17 82.5 17.00 18.90
STZ 170120C00085000 C 01/20/17 85.0 15.50 17.50
STZ 170120C00087500 C 01/20/17 87.5 13.90 16.30
STZ 170120C00090000 C 01/20/17 90.0 12.90 14.90
STZ 170120C00092500 C 01/20/17 92.5 11.50 14.30
STZ 170120C00095000 C 01/20/17 95.0 10.70 12.40
STZ 170120C00097500 C 01/20/17 97.5 9.60 11.60
STZ 170120C00100000 C 01/20/17 100.0 8.70 10.80
STZ 170120C00105000 C 01/20/17 105.0 7.10 9.80
STZ 170120C00110000 C 01/20/17 110.0 5.70 7.50
STZ 170120C00115000 C 01/20/17 115.0 4.70 5.90
STZ 170120C00120000 C 01/20/17 120.0 3.40 5.00
STZ 170120C00125000 C 01/20/17 125.0 2.55 4.00
STZ 170120C00130000 C 01/20/17 130.0 1.90 3.20
STZ 170120P00045000 P 01/20/17 45.0 0.50 1.85
STZ 170120P00047500 P 01/20/17 47.5 0.60 2.00
STZ 170120P00050000 P 01/20/17 50.0 0.80 2.20
STZ 170120P00055000 P 01/20/17 55.0 1.10 2.35
STZ 170120P00060000 P 01/20/17 60.0 2.05 2.95
STZ 170120P00065000 P 01/20/17 65.0 2.90 3.80
STZ 170120P00070000 P 01/20/17 70.0 3.70 5.00
STZ 170120P00075000 P 01/20/17 75.0 5.10 6.50
STZ 170120P00077500 P 01/20/17 77.5 6.20 7.70
STZ 170120P00080000 P 01/20/17 80.0 7.00 8.30
STZ 170120P00082500 P 01/20/17 82.5 7.90 9.70
STZ 170120P00085000 P 01/20/17 85.0 9.00 10.80
STZ 170120P00087500 P 01/20/17 87.5 10.10 12.10
STZ 170120P00090000 P 01/20/17 90.0 11.30 13.30
STZ 170120P00092500 P 01/20/17 92.5 12.60 14.60
STZ 170120P00095000 P 01/20/17 95.0 13.70 15.60
STZ 170120P00097500 P 01/20/17 97.5 15.20 16.70
STZ 170120P00100000 P 01/20/17 100.0 16.60 18.30
STZ 170120P00105000 P 01/20/17 105.0 19.90 21.50
STZ 170120P00110000 P 01/20/17 110.0 23.50 25.00
STZ 170120P00115000 P 01/20/17 115.0 27.10 29.40
STZ 170120P00120000 P 01/20/17 120.0 30.80 33.80
STZ 170120P00125000 P 01/20/17 125.0 35.00 37.60
STZ 170120P00130000 P 01/20/17 130.0 39.20 41.90

OPRA data is delayed 15 minutes.