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 (2016-09-16)Premium Content

Estee Lauder Companies Inc (EL)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 161216C00045000 C 12/16/16 45.0 30.60 32.90
EL 161216C00050000 C 12/16/16 50.0 26.20 28.40
EL 161216C00055000 C 12/16/16 55.0 20.30 23.40
EL 161216C00060000 C 12/16/16 60.0 15.50 17.90
EL 161216C00065000 C 12/16/16 65.0 10.60 12.80
EL 161216C00070000 C 12/16/16 70.0 7.00 7.20
EL 161216C00072500 C 12/16/16 72.5 4.50 4.80
EL 161216C00075000 C 12/16/16 75.0 2.30 2.55
EL 161216C00077500 C 12/16/16 77.5 0.85 0.95
EL 161216C00080000 C 12/16/16 80.0 0.15 0.35
EL 161216C00082500 C 12/16/16 82.5 0.00 0.15
EL 161216C00085000 C 12/16/16 85.0 0.00 0.10
EL 161216C00087500 C 12/16/16 87.5 0.00 0.05
EL 161216C00090000 C 12/16/16 90.0 0.00 0.10
EL 161216C00092500 C 12/16/16 92.5 0.00 0.10
EL 161216C00095000 C 12/16/16 95.0 0.00 0.05
EL 161216C00100000 C 12/16/16 100.0 0.00 0.05
EL 161216C00105000 C 12/16/16 105.0 0.00 0.05
EL 161216C00110000 C 12/16/16 110.0 0.00 0.05
EL 161216C00115000 C 12/16/16 115.0 0.00 0.05
EL 161216C00120000 C 12/16/16 120.0 0.00 0.05
EL 161216C00125000 C 12/16/16 125.0 0.00 0.05
EL 161216C00130000 C 12/16/16 130.0 0.00 0.05
EL 161216P00045000 P 12/16/16 45.0 0.00 0.05
EL 161216P00050000 P 12/16/16 50.0 0.00 0.05
EL 161216P00055000 P 12/16/16 55.0 0.00 0.05
EL 161216P00060000 P 12/16/16 60.0 0.00 0.10
EL 161216P00065000 P 12/16/16 65.0 0.00 0.15
EL 161216P00070000 P 12/16/16 70.0 0.00 0.30
EL 161216P00072500 P 12/16/16 72.5 0.10 0.30
EL 161216P00075000 P 12/16/16 75.0 0.40 0.50
EL 161216P00077500 P 12/16/16 77.5 1.40 1.45
EL 161216P00080000 P 12/16/16 80.0 3.10 3.40
EL 161216P00082500 P 12/16/16 82.5 4.80 6.50
EL 161216P00085000 P 12/16/16 85.0 7.10 8.80
EL 161216P00087500 P 12/16/16 87.5 9.60 11.30
EL 161216P00090000 P 12/16/16 90.0 12.10 13.70
EL 161216P00092500 P 12/16/16 92.5 14.00 16.30
EL 161216P00095000 P 12/16/16 95.0 16.40 18.80
EL 161216P00100000 P 12/16/16 100.0 21.50 23.80
EL 161216P00105000 P 12/16/16 105.0 26.30 28.70
EL 161216P00110000 P 12/16/16 110.0 31.50 33.70
EL 161216P00115000 P 12/16/16 115.0 36.50 38.80
EL 161216P00120000 P 12/16/16 120.0 41.50 43.80
EL 161216P00125000 P 12/16/16 125.0 46.50 48.80
EL 161216P00130000 P 12/16/16 130.0 51.30 54.60
EL 170120C00037500 C 01/20/17 37.5 38.70 40.60
EL 170120C00040000 C 01/20/17 40.0 36.20 38.60
EL 170120C00042500 C 01/20/17 42.5 33.70 36.10
EL 170120C00045000 C 01/20/17 45.0 31.20 33.60
EL 170120C00047500 C 01/20/17 47.5 28.80 31.10
EL 170120C00050000 C 01/20/17 50.0 25.80 27.80
EL 170120C00055000 C 01/20/17 55.0 21.40 23.60
EL 170120C00060000 C 01/20/17 60.0 15.80 18.60
EL 170120C00062500 C 01/20/17 62.5 13.90 16.20
EL 170120C00065000 C 01/20/17 65.0 10.80 13.40
EL 170120C00067500 C 01/20/17 67.5 9.50 10.50
EL 170120C00070000 C 01/20/17 70.0 6.90 8.20
EL 170120C00072500 C 01/20/17 72.5 5.10 5.60
EL 170120C00075000 C 01/20/17 75.0 3.30 3.60
EL 170120C00077500 C 01/20/17 77.5 1.85 2.10
EL 170120C00080000 C 01/20/17 80.0 1.00 1.15
EL 170120C00082500 C 01/20/17 82.5 0.50 0.60
EL 170120C00085000 C 01/20/17 85.0 0.25 0.45
EL 170120C00087500 C 01/20/17 87.5 0.10 0.30
EL 170120C00090000 C 01/20/17 90.0 0.05 0.15
EL 170120C00092500 C 01/20/17 92.5 0.00 0.20
EL 170120C00095000 C 01/20/17 95.0 0.00 0.20
EL 170120C00097500 C 01/20/17 97.5 0.00 0.25
EL 170120C00100000 C 01/20/17 100.0 0.00 0.25
EL 170120C00105000 C 01/20/17 105.0 0.00 0.15
EL 170120C00110000 C 01/20/17 110.0 0.00 0.20
EL 170120C00115000 C 01/20/17 115.0 0.00 0.15
EL 170120C00120000 C 01/20/17 120.0 0.00 0.10
EL 170120C00125000 C 01/20/17 125.0 0.00 0.15
EL 170120C00130000 C 01/20/17 130.0 0.00 0.15
EL 170120C00135000 C 01/20/17 135.0 0.00 0.10
EL 170120P00037500 P 01/20/17 37.5 0.00 0.15
EL 170120P00040000 P 01/20/17 40.0 0.00 0.10
EL 170120P00042500 P 01/20/17 42.5 0.00 0.15
EL 170120P00045000 P 01/20/17 45.0 0.00 0.15
EL 170120P00047500 P 01/20/17 47.5 0.00 0.10
EL 170120P00050000 P 01/20/17 50.0 0.00 0.25
EL 170120P00055000 P 01/20/17 55.0 0.00 0.15
EL 170120P00060000 P 01/20/17 60.0 0.05 0.25
EL 170120P00062500 P 01/20/17 62.5 0.05 0.35
EL 170120P00065000 P 01/20/17 65.0 0.15 0.45
EL 170120P00067500 P 01/20/17 67.5 0.20 0.65
EL 170120P00070000 P 01/20/17 70.0 0.45 0.55
EL 170120P00072500 P 01/20/17 72.5 0.75 0.90
EL 170120P00075000 P 01/20/17 75.0 1.25 1.55
EL 170120P00077500 P 01/20/17 77.5 2.25 2.60
EL 170120P00080000 P 01/20/17 80.0 3.90 4.10
EL 170120P00082500 P 01/20/17 82.5 5.50 6.40
EL 170120P00085000 P 01/20/17 85.0 7.80 8.70
EL 170120P00087500 P 01/20/17 87.5 9.50 12.10
EL 170120P00090000 P 01/20/17 90.0 12.00 13.40
EL 170120P00092500 P 01/20/17 92.5 14.60 16.20
EL 170120P00095000 P 01/20/17 95.0 17.00 19.40
EL 170120P00097500 P 01/20/17 97.5 18.50 22.10
EL 170120P00100000 P 01/20/17 100.0 21.30 24.60
EL 170120P00105000 P 01/20/17 105.0 26.00 29.60
EL 170120P00110000 P 01/20/17 110.0 31.50 34.30
EL 170120P00115000 P 01/20/17 115.0 36.30 38.70
EL 170120P00120000 P 01/20/17 120.0 41.30 44.80
EL 170120P00125000 P 01/20/17 125.0 46.20 49.70
EL 170120P00130000 P 01/20/17 130.0 51.30 54.60
EL 170120P00135000 P 01/20/17 135.0 55.80 58.70
EL 170421C00045000 C 04/21/17 45.0 31.30 33.10
EL 170421C00047500 C 04/21/17 47.5 28.90 31.00
EL 170421C00050000 C 04/21/17 50.0 26.40 28.60
EL 170421C00055000 C 04/21/17 55.0 21.50 23.70
EL 170421C00060000 C 04/21/17 60.0 16.90 18.40
EL 170421C00065000 C 04/21/17 65.0 12.30 13.70
EL 170421C00070000 C 04/21/17 70.0 8.50 9.10
EL 170421C00072500 C 04/21/17 72.5 6.60 7.10
EL 170421C00075000 C 04/21/17 75.0 5.10 5.40
EL 170421C00077500 C 04/21/17 77.5 3.80 4.10
EL 170421C00080000 C 04/21/17 80.0 2.55 2.95
EL 170421C00082500 C 04/21/17 82.5 1.85 2.00
EL 170421C00085000 C 04/21/17 85.0 1.05 1.40
EL 170421C00087500 C 04/21/17 87.5 0.70 0.95
EL 170421C00090000 C 04/21/17 90.0 0.40 0.65
EL 170421C00092500 C 04/21/17 92.5 0.20 0.55
EL 170421C00095000 C 04/21/17 95.0 0.15 0.35
EL 170421C00097500 C 04/21/17 97.5 0.05 0.30
EL 170421C00100000 C 04/21/17 100.0 0.00 0.25
EL 170421C00105000 C 04/21/17 105.0 0.00 0.20
EL 170421C00110000 C 04/21/17 110.0 0.00 0.20
EL 170421C00115000 C 04/21/17 115.0 0.00 0.25
EL 170421C00120000 C 04/21/17 120.0 0.00 0.10
EL 170421C00125000 C 04/21/17 125.0 0.00 0.20
EL 170421C00130000 C 04/21/17 130.0 0.00 0.20
EL 170421C00135000 C 04/21/17 135.0 0.00 0.20
EL 170421C00140000 C 04/21/17 140.0 0.00 2.15
EL 170421P00045000 P 04/21/17 45.0 0.05 0.20
EL 170421P00047500 P 04/21/17 47.5 0.05 0.30
EL 170421P00050000 P 04/21/17 50.0 0.10 0.25
EL 170421P00055000 P 04/21/17 55.0 0.25 0.50
EL 170421P00060000 P 04/21/17 60.0 0.50 0.75
EL 170421P00065000 P 04/21/17 65.0 0.90 1.20
EL 170421P00070000 P 04/21/17 70.0 1.70 1.95
EL 170421P00072500 P 04/21/17 72.5 2.45 2.60
EL 170421P00075000 P 04/21/17 75.0 3.20 3.50
EL 170421P00077500 P 04/21/17 77.5 4.20 4.60
EL 170421P00080000 P 04/21/17 80.0 5.40 6.00
EL 170421P00082500 P 04/21/17 82.5 6.90 7.70
EL 170421P00085000 P 04/21/17 85.0 8.80 9.60
EL 170421P00087500 P 04/21/17 87.5 10.70 11.80
EL 170421P00090000 P 04/21/17 90.0 13.10 14.10
EL 170421P00092500 P 04/21/17 92.5 15.40 16.30
EL 170421P00095000 P 04/21/17 95.0 16.80 19.50
EL 170421P00097500 P 04/21/17 97.5 19.30 21.90
EL 170421P00100000 P 04/21/17 100.0 21.70 24.00
EL 170421P00105000 P 04/21/17 105.0 26.30 29.40
EL 170421P00110000 P 04/21/17 110.0 31.30 34.30
EL 170421P00115000 P 04/21/17 115.0 36.10 39.30
EL 170421P00120000 P 04/21/17 120.0 41.60 44.30
EL 170421P00125000 P 04/21/17 125.0 46.10 49.20
EL 170421P00130000 P 04/21/17 130.0 51.40 54.30
EL 170421P00135000 P 04/21/17 135.0 56.30 59.30
EL 170421P00140000 P 04/21/17 140.0 61.20 64.40
EL 170721C00040000 C 07/21/17 40.0 36.00 38.00
EL 170721C00042500 C 07/21/17 42.5 33.90 35.70
EL 170721C00045000 C 07/21/17 45.0 31.60 33.60
EL 170721C00050000 C 07/21/17 50.0 26.70 28.80
EL 170721C00055000 C 07/21/17 55.0 22.30 23.40
EL 170721C00060000 C 07/21/17 60.0 17.70 18.80
EL 170721C00065000 C 07/21/17 65.0 13.30 14.40
EL 170721C00070000 C 07/21/17 70.0 9.60 10.40
EL 170721C00072500 C 07/21/17 72.5 7.70 8.40
EL 170721C00075000 C 07/21/17 75.0 6.00 6.80
EL 170721C00077500 C 07/21/17 77.5 4.90 5.50
EL 170721C00080000 C 07/21/17 80.0 3.70 4.40
EL 170721C00082500 C 07/21/17 82.5 2.65 3.40
EL 170721C00085000 C 07/21/17 85.0 2.00 2.65
EL 170721C00090000 C 07/21/17 90.0 1.00 1.40
EL 170721C00095000 C 07/21/17 95.0 0.40 0.90
EL 170721C00100000 C 07/21/17 100.0 0.15 0.55
EL 170721C00105000 C 07/21/17 105.0 0.05 0.45
EL 170721C00110000 C 07/21/17 110.0 0.00 0.45
EL 170721C00115000 C 07/21/17 115.0 0.00 0.35
EL 170721P00040000 P 07/21/17 40.0 0.15 0.40
EL 170721P00042500 P 07/21/17 42.5 0.15 0.60
EL 170721P00045000 P 07/21/17 45.0 0.25 0.65
EL 170721P00050000 P 07/21/17 50.0 0.45 0.80
EL 170721P00055000 P 07/21/17 55.0 0.65 1.15
EL 170721P00060000 P 07/21/17 60.0 1.10 1.40
EL 170721P00065000 P 07/21/17 65.0 1.65 2.15
EL 170721P00070000 P 07/21/17 70.0 2.70 3.20
EL 170721P00072500 P 07/21/17 72.5 3.50 3.90
EL 170721P00075000 P 07/21/17 75.0 4.40 4.90
EL 170721P00077500 P 07/21/17 77.5 5.40 6.00
EL 170721P00080000 P 07/21/17 80.0 6.70 7.40
EL 170721P00082500 P 07/21/17 82.5 8.20 9.00
EL 170721P00085000 P 07/21/17 85.0 9.80 10.80
EL 170721P00090000 P 07/21/17 90.0 13.60 15.00
EL 170721P00095000 P 07/21/17 95.0 18.00 19.20
EL 170721P00100000 P 07/21/17 100.0 21.60 24.70
EL 170721P00105000 P 07/21/17 105.0 26.40 29.60
EL 170721P00110000 P 07/21/17 110.0 31.50 34.30
EL 170721P00115000 P 07/21/17 115.0 36.40 39.50
EL 180119C00040000 C 01/19/18 40.0 34.50 39.00
EL 180119C00042500 C 01/19/18 42.5 32.00 36.50
EL 180119C00045000 C 01/19/18 45.0 29.50 33.50
EL 180119C00047500 C 01/19/18 47.5 27.50 31.40
EL 180119C00050000 C 01/19/18 50.0 27.40 28.80
EL 180119C00055000 C 01/19/18 55.0 22.80 24.30
EL 180119C00060000 C 01/19/18 60.0 18.50 20.00
EL 180119C00065000 C 01/19/18 65.0 14.30 15.90
EL 180119C00067500 C 01/19/18 67.5 12.50 13.60
EL 180119C00070000 C 01/19/18 70.0 10.70 11.80
EL 180119C00072500 C 01/19/18 72.5 9.20 10.20
EL 180119C00075000 C 01/19/18 75.0 7.70 8.90
EL 180119C00077500 C 01/19/18 77.5 6.30 7.50
EL 180119C00080000 C 01/19/18 80.0 5.30 6.40
EL 180119C00082500 C 01/19/18 82.5 4.60 5.40
EL 180119C00085000 C 01/19/18 85.0 3.40 4.50
EL 180119C00087500 C 01/19/18 87.5 2.70 3.80
EL 180119C00090000 C 01/19/18 90.0 2.05 3.10
EL 180119C00092500 C 01/19/18 92.5 1.60 2.50
EL 180119C00095000 C 01/19/18 95.0 1.20 2.10
EL 180119C00097500 C 01/19/18 97.5 0.90 1.70
EL 180119C00100000 C 01/19/18 100.0 0.75 1.40
EL 180119C00105000 C 01/19/18 105.0 0.30 1.10
EL 180119C00110000 C 01/19/18 110.0 0.10 0.95
EL 180119C00115000 C 01/19/18 115.0 0.05 0.70
EL 180119C00120000 C 01/19/18 120.0 0.10 0.50
EL 180119C00125000 C 01/19/18 125.0 0.00 0.40
EL 180119C00130000 C 01/19/18 130.0 0.00 0.40
EL 180119C00135000 C 01/19/18 135.0 0.00 0.30
EL 180119P00040000 P 01/19/18 40.0 0.40 1.15
EL 180119P00042500 P 01/19/18 42.5 0.55 1.25
EL 180119P00045000 P 01/19/18 45.0 0.70 1.35
EL 180119P00047500 P 01/19/18 47.5 0.85 1.55
EL 180119P00050000 P 01/19/18 50.0 1.05 1.75
EL 180119P00055000 P 01/19/18 55.0 1.55 2.00
EL 180119P00060000 P 01/19/18 60.0 2.20 2.90
EL 180119P00065000 P 01/19/18 65.0 3.20 3.60
EL 180119P00067500 P 01/19/18 67.5 3.80 4.60
EL 180119P00070000 P 01/19/18 70.0 4.60 5.10
EL 180119P00072500 P 01/19/18 72.5 5.40 6.00
EL 180119P00075000 P 01/19/18 75.0 6.30 6.90
EL 180119P00077500 P 01/19/18 77.5 7.50 8.20
EL 180119P00080000 P 01/19/18 80.0 8.50 9.70
EL 180119P00082500 P 01/19/18 82.5 9.70 11.00
EL 180119P00085000 P 01/19/18 85.0 11.60 12.50
EL 180119P00087500 P 01/19/18 87.5 13.00 14.40
EL 180119P00090000 P 01/19/18 90.0 14.70 16.80
EL 180119P00092500 P 01/19/18 92.5 16.70 18.60
EL 180119P00095000 P 01/19/18 95.0 18.80 20.70
EL 180119P00097500 P 01/19/18 97.5 21.20 22.70
EL 180119P00100000 P 01/19/18 100.0 23.20 24.90
EL 180119P00105000 P 01/19/18 105.0 27.70 29.40
EL 180119P00110000 P 01/19/18 110.0 31.70 36.00
EL 180119P00115000 P 01/19/18 115.0 35.60 40.50
EL 180119P00120000 P 01/19/18 120.0 40.60 45.50
EL 180119P00125000 P 01/19/18 125.0 45.60 50.50
EL 180119P00130000 P 01/19/18 130.0 50.60 55.50
EL 180119P00135000 P 01/19/18 135.0 55.60 60.50
EL 190118C00042500 C 01/18/19 42.5 33.70 36.80
EL 190118C00045000 C 01/18/19 45.0 32.50 34.20
EL 190118C00047500 C 01/18/19 47.5 30.30 32.00
EL 190118C00050000 C 01/18/19 50.0 28.00 29.90
EL 190118C00055000 C 01/18/19 55.0 23.70 25.50
EL 190118C00060000 C 01/18/19 60.0 19.80 22.00
EL 190118C00065000 C 01/18/19 65.0 16.10 18.20
EL 190118C00070000 C 01/18/19 70.0 12.90 15.00
EL 190118C00072500 C 01/18/19 72.5 11.60 13.50
EL 190118C00075000 C 01/18/19 75.0 11.00 11.80
EL 190118C00077500 C 01/18/19 77.5 9.40 10.90
EL 190118C00080000 C 01/18/19 80.0 7.90 9.50
EL 190118C00082500 C 01/18/19 82.5 6.70 8.50
EL 190118C00085000 C 01/18/19 85.0 6.40 7.50
EL 190118C00087500 C 01/18/19 87.5 5.00 6.50
EL 190118C00090000 C 01/18/19 90.0 4.60 5.70
EL 190118C00092500 C 01/18/19 92.5 3.70 5.10
EL 190118C00095000 C 01/18/19 95.0 3.20 4.40
EL 190118C00097500 C 01/18/19 97.5 2.60 3.80
EL 190118C00100000 C 01/18/19 100.0 2.20 3.40
EL 190118C00105000 C 01/18/19 105.0 1.50 2.50
EL 190118C00110000 C 01/18/19 110.0 1.10 1.95
EL 190118C00115000 C 01/18/19 115.0 0.60 1.45
EL 190118C00120000 C 01/18/19 120.0 0.15 1.20
EL 190118C00125000 C 01/18/19 125.0 0.20 1.10
EL 190118C00130000 C 01/18/19 130.0 0.05 0.90
EL 190118P00042500 P 01/18/19 42.5 1.40 2.25
EL 190118P00045000 P 01/18/19 45.0 1.70 2.55
EL 190118P00047500 P 01/18/19 47.5 2.10 2.85
EL 190118P00050000 P 01/18/19 50.0 2.30 3.20
EL 190118P00055000 P 01/18/19 55.0 3.10 4.00
EL 190118P00060000 P 01/18/19 60.0 4.20 5.30
EL 190118P00065000 P 01/18/19 65.0 5.60 6.70
EL 190118P00070000 P 01/18/19 70.0 7.20 8.50
EL 190118P00072500 P 01/18/19 72.5 8.20 9.50
EL 190118P00075000 P 01/18/19 75.0 9.10 10.60
EL 190118P00077500 P 01/18/19 77.5 10.40 11.80
EL 190118P00080000 P 01/18/19 80.0 11.70 13.20
EL 190118P00082500 P 01/18/19 82.5 13.00 14.60
EL 190118P00085000 P 01/18/19 85.0 14.40 16.10
EL 190118P00087500 P 01/18/19 87.5 16.00 17.70
EL 190118P00090000 P 01/18/19 90.0 17.30 19.40
EL 190118P00092500 P 01/18/19 92.5 19.10 21.10
EL 190118P00095000 P 01/18/19 95.0 21.10 22.90
EL 190118P00097500 P 01/18/19 97.5 23.00 24.90
EL 190118P00100000 P 01/18/19 100.0 24.80 26.90
EL 190118P00105000 P 01/18/19 105.0 29.00 31.00
EL 190118P00110000 P 01/18/19 110.0 33.30 35.20
EL 190118P00115000 P 01/18/19 115.0 37.90 39.60
EL 190118P00120000 P 01/18/19 120.0 42.80 44.70
EL 190118P00125000 P 01/18/19 125.0 46.00 50.50
EL 190118P00130000 P 01/18/19 130.0 50.60 55.50

OPRA data is delayed 15 minutes.