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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 150417C00045000 C 04/17/15 45.0 67.70 71.70
STZ 150417C00047500 C 04/17/15 47.5 65.20 69.20
STZ 150417C00050000 C 04/17/15 50.0 62.70 66.70
STZ 150417C00055000 C 04/17/15 55.0 57.80 61.70
STZ 150417C00060000 C 04/17/15 60.0 52.80 56.70
STZ 150417C00065000 C 04/17/15 65.0 47.70 51.80
STZ 150417C00070000 C 04/17/15 70.0 42.70 46.20
STZ 150417C00075000 C 04/17/15 75.0 37.80 41.30
STZ 150417C00077500 C 04/17/15 77.5 35.30 38.50
STZ 150417C00080000 C 04/17/15 80.0 32.80 36.20
STZ 150417C00082500 C 04/17/15 82.5 30.90 33.00
STZ 150417C00085000 C 04/17/15 85.0 28.40 30.60
STZ 150417C00087500 C 04/17/15 87.5 26.00 28.00
STZ 150417C00090000 C 04/17/15 90.0 23.50 25.50
STZ 150417C00092500 C 04/17/15 92.5 21.00 23.00
STZ 150417C00095000 C 04/17/15 95.0 18.80 20.70
STZ 150417C00097500 C 04/17/15 97.5 16.30 18.20
STZ 150417C00100000 C 04/17/15 100.0 14.40 15.50
STZ 150417C00105000 C 04/17/15 105.0 10.00 10.30
STZ 150417C00110000 C 04/17/15 110.0 5.80 6.20
STZ 150417C00115000 C 04/17/15 115.0 2.75 3.00
STZ 150417C00120000 C 04/17/15 120.0 1.10 1.20
STZ 150417C00125000 C 04/17/15 125.0 0.30 0.45
STZ 150417C00130000 C 04/17/15 130.0 0.05 0.25
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.20
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.20
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.20
STZ 150417P00055000 P 04/17/15 55.0 0.00 0.20
STZ 150417P00060000 P 04/17/15 60.0 0.00 0.20
STZ 150417P00065000 P 04/17/15 65.0 0.00 0.20
STZ 150417P00070000 P 04/17/15 70.0 0.00 0.25
STZ 150417P00075000 P 04/17/15 75.0 0.00 0.25
STZ 150417P00077500 P 04/17/15 77.5 0.00 0.25
STZ 150417P00080000 P 04/17/15 80.0 0.00 0.05
STZ 150417P00082500 P 04/17/15 82.5 0.00 0.05
STZ 150417P00085000 P 04/17/15 85.0 0.00 0.20
STZ 150417P00087500 P 04/17/15 87.5 0.00 0.20
STZ 150417P00090000 P 04/17/15 90.0 0.05 0.25
STZ 150417P00092500 P 04/17/15 92.5 0.05 0.20
STZ 150417P00095000 P 04/17/15 95.0 0.10 0.20
STZ 150417P00097500 P 04/17/15 97.5 0.15 0.30
STZ 150417P00100000 P 04/17/15 100.0 0.25 0.40
STZ 150417P00105000 P 04/17/15 105.0 0.60 0.70
STZ 150417P00110000 P 04/17/15 110.0 1.45 1.65
STZ 150417P00115000 P 04/17/15 115.0 3.30 3.60
STZ 150417P00120000 P 04/17/15 120.0 6.50 6.80
STZ 150417P00125000 P 04/17/15 125.0 10.60 11.20
STZ 150417P00130000 P 04/17/15 130.0 14.70 16.50
STZ 150515C00060000 C 05/15/15 60.0 53.20 56.20
STZ 150515C00065000 C 05/15/15 65.0 48.30 50.80
STZ 150515C00070000 C 05/15/15 70.0 42.80 46.20
STZ 150515C00075000 C 05/15/15 75.0 37.80 41.40
STZ 150515C00080000 C 05/15/15 80.0 33.50 35.60
STZ 150515C00085000 C 05/15/15 85.0 28.60 30.70
STZ 150515C00090000 C 05/15/15 90.0 23.70 25.70
STZ 150515C00095000 C 05/15/15 95.0 19.00 20.80
STZ 150515C00100000 C 05/15/15 100.0 14.90 15.30
STZ 150515C00105000 C 05/15/15 105.0 10.50 10.90
STZ 150515C00110000 C 05/15/15 110.0 6.60 6.90
STZ 150515C00115000 C 05/15/15 115.0 3.50 3.90
STZ 150515C00120000 C 05/15/15 120.0 1.70 1.90
STZ 150515C00125000 C 05/15/15 125.0 0.65 0.85
STZ 150515C00130000 C 05/15/15 130.0 0.20 0.35
STZ 150515C00135000 C 05/15/15 135.0 0.05 0.20
STZ 150515C00140000 C 05/15/15 140.0 0.00 0.20
STZ 150515C00145000 C 05/15/15 145.0 0.00 0.20
STZ 150515C00150000 C 05/15/15 150.0 0.00 0.20
STZ 150515C00155000 C 05/15/15 155.0 0.00 0.20
STZ 150515C00160000 C 05/15/15 160.0 0.00 0.20
STZ 150515C00165000 C 05/15/15 165.0 0.00 0.20
STZ 150515C00170000 C 05/15/15 170.0 0.00 0.20
STZ 150515C00175000 C 05/15/15 175.0 0.00 0.20
STZ 150515P00060000 P 05/15/15 60.0 0.00 0.20
STZ 150515P00065000 P 05/15/15 65.0 0.00 0.25
STZ 150515P00070000 P 05/15/15 70.0 0.00 0.25
STZ 150515P00075000 P 05/15/15 75.0 0.05 0.25
STZ 150515P00080000 P 05/15/15 80.0 0.05 0.20
STZ 150515P00085000 P 05/15/15 85.0 0.10 0.20
STZ 150515P00090000 P 05/15/15 90.0 0.15 0.25
STZ 150515P00095000 P 05/15/15 95.0 0.30 0.40
STZ 150515P00100000 P 05/15/15 100.0 0.55 0.65
STZ 150515P00105000 P 05/15/15 105.0 1.05 1.25
STZ 150515P00110000 P 05/15/15 110.0 2.15 2.35
STZ 150515P00115000 P 05/15/15 115.0 4.10 4.40
STZ 150515P00120000 P 05/15/15 120.0 7.10 7.50
STZ 150515P00125000 P 05/15/15 125.0 11.00 11.50
STZ 150515P00130000 P 05/15/15 130.0 14.30 17.10
STZ 150515P00135000 P 05/15/15 135.0 19.00 21.50
STZ 150515P00140000 P 05/15/15 140.0 24.10 26.70
STZ 150515P00145000 P 05/15/15 145.0 28.70 32.30
STZ 150515P00150000 P 05/15/15 150.0 33.50 37.30
STZ 150515P00155000 P 05/15/15 155.0 38.40 42.30
STZ 150515P00160000 P 05/15/15 160.0 43.40 47.30
STZ 150515P00165000 P 05/15/15 165.0 48.40 52.30
STZ 150515P00170000 P 05/15/15 170.0 53.40 57.30
STZ 150515P00175000 P 05/15/15 175.0 58.40 62.30
STZ 150717C00070000 C 07/17/15 70.0 43.00 46.40
STZ 150717C00075000 C 07/17/15 75.0 38.10 42.00
STZ 150717C00080000 C 07/17/15 80.0 33.10 36.70
STZ 150717C00085000 C 07/17/15 85.0 28.60 31.90
STZ 150717C00087500 C 07/17/15 87.5 26.50 29.00
STZ 150717C00090000 C 07/17/15 90.0 24.10 26.60
STZ 150717C00092500 C 07/17/15 92.5 21.90 24.20
STZ 150717C00095000 C 07/17/15 95.0 20.30 20.90
STZ 150717C00097500 C 07/17/15 97.5 18.10 18.60
STZ 150717C00100000 C 07/17/15 100.0 15.90 16.40
STZ 150717C00105000 C 07/17/15 105.0 11.80 12.30
STZ 150717C00110000 C 07/17/15 110.0 8.30 8.70
STZ 150717C00115000 C 07/17/15 115.0 5.40 5.80
STZ 150717C00120000 C 07/17/15 120.0 3.30 3.60
STZ 150717C00125000 C 07/17/15 125.0 1.90 2.15
STZ 150717C00130000 C 07/17/15 130.0 1.00 1.10
STZ 150717C00135000 C 07/17/15 135.0 0.45 0.65
STZ 150717C00140000 C 07/17/15 140.0 0.15 0.35
STZ 150717P00070000 P 07/17/15 70.0 0.10 0.20
STZ 150717P00075000 P 07/17/15 75.0 0.15 0.35
STZ 150717P00080000 P 07/17/15 80.0 0.25 0.40
STZ 150717P00085000 P 07/17/15 85.0 0.35 0.55
STZ 150717P00087500 P 07/17/15 87.5 0.40 0.65
STZ 150717P00090000 P 07/17/15 90.0 0.55 0.75
STZ 150717P00092500 P 07/17/15 92.5 0.65 0.90
STZ 150717P00095000 P 07/17/15 95.0 0.85 1.05
STZ 150717P00097500 P 07/17/15 97.5 1.05 1.30
STZ 150717P00100000 P 07/17/15 100.0 1.40 1.60
STZ 150717P00105000 P 07/17/15 105.0 2.30 2.55
STZ 150717P00110000 P 07/17/15 110.0 3.70 4.00
STZ 150717P00115000 P 07/17/15 115.0 5.80 6.20
STZ 150717P00120000 P 07/17/15 120.0 8.70 9.00
STZ 150717P00125000 P 07/17/15 125.0 12.20 12.60
STZ 150717P00130000 P 07/17/15 130.0 16.30 16.70
STZ 150717P00135000 P 07/17/15 135.0 19.60 22.10
STZ 150717P00140000 P 07/17/15 140.0 24.00 27.10
STZ 151016C00070000 C 10/16/15 70.0 43.30 46.60
STZ 151016C00075000 C 10/16/15 75.0 38.40 42.20
STZ 151016C00080000 C 10/16/15 80.0 34.40 36.90
STZ 151016C00085000 C 10/16/15 85.0 29.40 32.20
STZ 151016C00090000 C 10/16/15 90.0 25.80 26.30
STZ 151016C00095000 C 10/16/15 95.0 21.40 21.90
STZ 151016C00100000 C 10/16/15 100.0 17.20 17.70
STZ 151016C00105000 C 10/16/15 105.0 13.40 13.90
STZ 151016C00110000 C 10/16/15 110.0 10.00 10.60
STZ 151016C00115000 C 10/16/15 115.0 7.30 7.70
STZ 151016C00120000 C 10/16/15 120.0 5.10 5.40
STZ 151016C00125000 C 10/16/15 125.0 3.40 3.80
STZ 151016C00130000 C 10/16/15 130.0 2.20 2.50
STZ 151016C00135000 C 10/16/15 135.0 1.35 1.60
STZ 151016C00140000 C 10/16/15 140.0 0.75 1.00
STZ 151016C00145000 C 10/16/15 145.0 0.35 0.65
STZ 151016C00150000 C 10/16/15 150.0 0.15 0.40
STZ 151016C00155000 C 10/16/15 155.0 0.05 0.25
STZ 151016C00160000 C 10/16/15 160.0 0.00 0.25
STZ 151016P00070000 P 10/16/15 70.0 0.25 0.50
STZ 151016P00075000 P 10/16/15 75.0 0.40 0.65
STZ 151016P00080000 P 10/16/15 80.0 0.50 0.80
STZ 151016P00085000 P 10/16/15 85.0 0.80 1.05
STZ 151016P00090000 P 10/16/15 90.0 1.15 1.45
STZ 151016P00095000 P 10/16/15 95.0 1.70 2.00
STZ 151016P00100000 P 10/16/15 100.0 2.50 2.80
STZ 151016P00105000 P 10/16/15 105.0 3.70 4.00
STZ 151016P00110000 P 10/16/15 110.0 5.30 5.70
STZ 151016P00115000 P 10/16/15 115.0 7.50 7.90
STZ 151016P00120000 P 10/16/15 120.0 10.20 10.70
STZ 151016P00125000 P 10/16/15 125.0 13.50 14.00
STZ 151016P00130000 P 10/16/15 130.0 17.30 17.80
STZ 151016P00135000 P 10/16/15 135.0 21.40 21.90
STZ 151016P00140000 P 10/16/15 140.0 25.60 26.50
STZ 151016P00145000 P 10/16/15 145.0 29.40 31.90
STZ 151016P00150000 P 10/16/15 150.0 34.00 37.40
STZ 151016P00155000 P 10/16/15 155.0 38.90 42.30
STZ 151016P00160000 P 10/16/15 160.0 43.70 47.30
STZ 160115C00035000 C 01/15/16 35.0 78.20 81.50
STZ 160115C00040000 C 01/15/16 40.0 73.10 76.80
STZ 160115C00042500 C 01/15/16 42.5 70.70 74.10
STZ 160115C00045000 C 01/15/16 45.0 68.30 71.60
STZ 160115C00047500 C 01/15/16 47.5 65.80 69.40
STZ 160115C00050000 C 01/15/16 50.0 63.20 66.70
STZ 160115C00052500 C 01/15/16 52.5 60.50 64.20
STZ 160115C00055000 C 01/15/16 55.0 58.70 61.70
STZ 160115C00057500 C 01/15/16 57.5 56.70 59.10
STZ 160115C00060000 C 01/15/16 60.0 53.70 56.80
STZ 160115C00062500 C 01/15/16 62.5 51.30 54.40
STZ 160115C00065000 C 01/15/16 65.0 48.90 52.00
STZ 160115C00067500 C 01/15/16 67.5 46.40 49.80
STZ 160115C00070000 C 01/15/16 70.0 44.00 47.10
STZ 160115C00072500 C 01/15/16 72.5 41.60 45.10
STZ 160115C00075000 C 01/15/16 75.0 39.30 42.40
STZ 160115C00077500 C 01/15/16 77.5 36.90 40.30
STZ 160115C00080000 C 01/15/16 80.0 35.10 37.40
STZ 160115C00082500 C 01/15/16 82.5 33.20 34.40
STZ 160115C00085000 C 01/15/16 85.0 30.90 32.90
STZ 160115C00087500 C 01/15/16 87.5 28.80 29.40
STZ 160115C00090000 C 01/15/16 90.0 26.60 27.20
STZ 160115C00092500 C 01/15/16 92.5 24.40 25.10
STZ 160115C00095000 C 01/15/16 95.0 22.40 23.10
STZ 160115C00097500 C 01/15/16 97.5 20.30 21.00
STZ 160115C00100000 C 01/15/16 100.0 18.50 19.00
STZ 160115C00105000 C 01/15/16 105.0 14.80 15.40
STZ 160115C00110000 C 01/15/16 110.0 11.60 12.20
STZ 160115C00115000 C 01/15/16 115.0 8.90 9.40
STZ 160115C00120000 C 01/15/16 120.0 6.60 7.10
STZ 160115C00125000 C 01/15/16 125.0 4.80 5.30
STZ 160115C00130000 C 01/15/16 130.0 3.30 3.80
STZ 160115C00135000 C 01/15/16 135.0 2.35 2.75
STZ 160115C00140000 C 01/15/16 140.0 1.55 1.90
STZ 160115C00145000 C 01/15/16 145.0 0.95 1.30
STZ 160115C00150000 C 01/15/16 150.0 0.55 0.90
STZ 160115C00155000 C 01/15/16 155.0 0.25 0.60
STZ 160115C00160000 C 01/15/16 160.0 0.10 0.40
STZ 160115P00035000 P 01/15/16 35.0 0.05 0.25
STZ 160115P00040000 P 01/15/16 40.0 0.10 0.30
STZ 160115P00042500 P 01/15/16 42.5 0.10 0.30
STZ 160115P00045000 P 01/15/16 45.0 0.10 0.35
STZ 160115P00047500 P 01/15/16 47.5 0.15 0.35
STZ 160115P00050000 P 01/15/16 50.0 0.15 0.40
STZ 160115P00052500 P 01/15/16 52.5 0.20 0.45
STZ 160115P00055000 P 01/15/16 55.0 0.20 0.45
STZ 160115P00057500 P 01/15/16 57.5 0.25 0.50
STZ 160115P00060000 P 01/15/16 60.0 0.25 0.55
STZ 160115P00062500 P 01/15/16 62.5 0.30 0.60
STZ 160115P00065000 P 01/15/16 65.0 0.35 0.65
STZ 160115P00067500 P 01/15/16 67.5 0.40 0.75
STZ 160115P00070000 P 01/15/16 70.0 0.45 0.80
STZ 160115P00072500 P 01/15/16 72.5 0.55 0.90
STZ 160115P00075000 P 01/15/16 75.0 0.65 1.00
STZ 160115P00077500 P 01/15/16 77.5 0.75 1.10
STZ 160115P00080000 P 01/15/16 80.0 0.90 1.25
STZ 160115P00082500 P 01/15/16 82.5 1.10 1.45
STZ 160115P00085000 P 01/15/16 85.0 1.30 1.65
STZ 160115P00087500 P 01/15/16 87.5 1.55 1.90
STZ 160115P00090000 P 01/15/16 90.0 1.80 2.20
STZ 160115P00092500 P 01/15/16 92.5 2.15 2.55
STZ 160115P00095000 P 01/15/16 95.0 2.60 2.95
STZ 160115P00097500 P 01/15/16 97.5 3.00 3.40
STZ 160115P00100000 P 01/15/16 100.0 3.60 4.00
STZ 160115P00105000 P 01/15/16 105.0 5.00 5.50
STZ 160115P00110000 P 01/15/16 110.0 6.70 7.10
STZ 160115P00115000 P 01/15/16 115.0 9.00 9.50
STZ 160115P00120000 P 01/15/16 120.0 11.70 12.20
STZ 160115P00125000 P 01/15/16 125.0 14.80 15.40
STZ 160115P00130000 P 01/15/16 130.0 18.30 18.90
STZ 160115P00135000 P 01/15/16 135.0 22.30 22.90
STZ 160115P00140000 P 01/15/16 140.0 26.50 27.10
STZ 160115P00145000 P 01/15/16 145.0 30.90 31.60
STZ 160115P00150000 P 01/15/16 150.0 34.30 36.80
STZ 160115P00155000 P 01/15/16 155.0 38.90 42.10
STZ 160115P00160000 P 01/15/16 160.0 43.60 47.00
STZ 170120C00045000 C 01/20/17 45.0 68.20 72.20
STZ 170120C00047500 C 01/20/17 47.5 66.00 69.80
STZ 170120C00050000 C 01/20/17 50.0 63.60 67.40
STZ 170120C00055000 C 01/20/17 55.0 58.50 62.80
STZ 170120C00060000 C 01/20/17 60.0 54.30 58.00
STZ 170120C00065000 C 01/20/17 65.0 49.90 53.60
STZ 170120C00070000 C 01/20/17 70.0 45.40 49.20
STZ 170120C00075000 C 01/20/17 75.0 40.80 44.80
STZ 170120C00077500 C 01/20/17 77.5 40.10 41.00
STZ 170120C00080000 C 01/20/17 80.0 38.00 38.80
STZ 170120C00082500 C 01/20/17 82.5 35.90 36.80
STZ 170120C00085000 C 01/20/17 85.0 33.80 34.80
STZ 170120C00087500 C 01/20/17 87.5 31.80 32.80
STZ 170120C00090000 C 01/20/17 90.0 29.80 30.80
STZ 170120C00092500 C 01/20/17 92.5 27.90 28.90
STZ 170120C00095000 C 01/20/17 95.0 26.10 27.10
STZ 170120C00097500 C 01/20/17 97.5 24.40 25.30
STZ 170120C00100000 C 01/20/17 100.0 22.70 23.60
STZ 170120C00105000 C 01/20/17 105.0 19.50 20.30
STZ 170120C00110000 C 01/20/17 110.0 16.60 17.40
STZ 170120C00115000 C 01/20/17 115.0 13.80 14.70
STZ 170120C00120000 C 01/20/17 120.0 11.80 12.50
STZ 170120C00125000 C 01/20/17 125.0 9.70 10.40
STZ 170120C00130000 C 01/20/17 130.0 8.00 8.70
STZ 170120C00135000 C 01/20/17 135.0 6.50 7.20
STZ 170120C00140000 C 01/20/17 140.0 5.20 5.90
STZ 170120C00145000 C 01/20/17 145.0 4.10 4.80
STZ 170120C00150000 C 01/20/17 150.0 3.20 3.90
STZ 170120C00155000 C 01/20/17 155.0 2.45 3.20
STZ 170120C00160000 C 01/20/17 160.0 1.85 2.55
STZ 170120C00165000 C 01/20/17 165.0 1.35 2.05
STZ 170120C00170000 C 01/20/17 170.0 1.00 1.60
STZ 170120P00045000 P 01/20/17 45.0 0.40 0.80
STZ 170120P00047500 P 01/20/17 47.5 0.45 0.85
STZ 170120P00050000 P 01/20/17 50.0 0.50 0.95
STZ 170120P00055000 P 01/20/17 55.0 0.65 1.10
STZ 170120P00060000 P 01/20/17 60.0 0.85 1.35
STZ 170120P00065000 P 01/20/17 65.0 1.10 1.65
STZ 170120P00070000 P 01/20/17 70.0 1.45 2.05
STZ 170120P00075000 P 01/20/17 75.0 1.95 2.55
STZ 170120P00077500 P 01/20/17 77.5 2.20 2.85
STZ 170120P00080000 P 01/20/17 80.0 2.50 3.20
STZ 170120P00082500 P 01/20/17 82.5 2.90 3.60
STZ 170120P00085000 P 01/20/17 85.0 3.30 4.00
STZ 170120P00087500 P 01/20/17 87.5 3.70 4.50
STZ 170120P00090000 P 01/20/17 90.0 4.20 5.00
STZ 170120P00092500 P 01/20/17 92.5 4.80 5.60
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 6.90 7.70
STZ 170120P00105000 P 01/20/17 105.0 8.60 9.30
STZ 170120P00110000 P 01/20/17 110.0 10.60 11.30
STZ 170120P00115000 P 01/20/17 115.0 12.90 13.60
STZ 170120P00120000 P 01/20/17 120.0 15.60 16.60
STZ 170120P00125000 P 01/20/17 125.0 18.50 19.60
STZ 170120P00130000 P 01/20/17 130.0 21.80 22.60
STZ 170120P00135000 P 01/20/17 135.0 25.30 26.10
STZ 170120P00140000 P 01/20/17 140.0 29.00 30.10
STZ 170120P00145000 P 01/20/17 145.0 33.00 34.00
STZ 170120P00150000 P 01/20/17 150.0 37.20 38.20
STZ 170120P00155000 P 01/20/17 155.0 41.50 42.50
STZ 170120P00160000 P 01/20/17 160.0 46.00 47.00
STZ 170120P00165000 P 01/20/17 165.0 49.30 52.40
STZ 170120P00170000 P 01/20/17 170.0 54.00 57.20

OPRA data is delayed 15 minutes.