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 (2015-12-18)Premium Content

Estee Lauder Companies Inc (EL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 160219C00045000 C 02/19/16 45.0 44.30 46.80
EL 160219C00050000 C 02/19/16 50.0 39.30 41.80
EL 160219C00055000 C 02/19/16 55.0 34.30 36.80
EL 160219C00060000 C 02/19/16 60.0 28.70 31.80
EL 160219C00065000 C 02/19/16 65.0 24.40 26.70
EL 160219C00070000 C 02/19/16 70.0 20.60 21.20
EL 160219C00075000 C 02/19/16 75.0 13.80 16.70
EL 160219C00080000 C 02/19/16 80.0 10.70 11.30
EL 160219C00082500 C 02/19/16 82.5 7.60 9.10
EL 160219C00085000 C 02/19/16 85.0 5.30 6.70
EL 160219C00087500 C 02/19/16 87.5 3.30 4.40
EL 160219C00090000 C 02/19/16 90.0 2.20 2.50
EL 160219C00092500 C 02/19/16 92.5 0.95 1.25
EL 160219C00095000 C 02/19/16 95.0 0.30 0.50
EL 160219C00100000 C 02/19/16 100.0 0.00 0.15
EL 160219C00105000 C 02/19/16 105.0 0.00 0.05
EL 160219C00110000 C 02/19/16 110.0 0.00 0.05
EL 160219C00115000 C 02/19/16 115.0 0.00 0.05
EL 160219C00120000 C 02/19/16 120.0 0.00 0.05
EL 160219C00125000 C 02/19/16 125.0 0.00 0.05
EL 160219C00130000 C 02/19/16 130.0 0.00 0.05
EL 160219P00045000 P 02/19/16 45.0 0.00 0.05
EL 160219P00050000 P 02/19/16 50.0 0.00 0.05
EL 160219P00055000 P 02/19/16 55.0 0.00 0.05
EL 160219P00060000 P 02/19/16 60.0 0.00 0.05
EL 160219P00065000 P 02/19/16 65.0 0.00 0.10
EL 160219P00070000 P 02/19/16 70.0 0.00 0.20
EL 160219P00075000 P 02/19/16 75.0 0.00 0.10
EL 160219P00080000 P 02/19/16 80.0 0.05 0.15
EL 160219P00082500 P 02/19/16 82.5 0.15 0.35
EL 160219P00085000 P 02/19/16 85.0 0.30 0.55
EL 160219P00087500 P 02/19/16 87.5 0.70 0.95
EL 160219P00090000 P 02/19/16 90.0 1.35 1.70
EL 160219P00092500 P 02/19/16 92.5 2.50 3.30
EL 160219P00095000 P 02/19/16 95.0 4.20 5.10
EL 160219P00100000 P 02/19/16 100.0 8.70 10.10
EL 160219P00105000 P 02/19/16 105.0 13.80 15.10
EL 160219P00110000 P 02/19/16 110.0 18.90 20.80
EL 160219P00115000 P 02/19/16 115.0 23.80 25.10
EL 160219P00120000 P 02/19/16 120.0 28.90 30.10
EL 160219P00125000 P 02/19/16 125.0 33.80 35.10
EL 160219P00130000 P 02/19/16 130.0 38.90 40.40
EL 160318C00042500 C 03/18/16 42.5 46.70 49.50
EL 160318C00045000 C 03/18/16 45.0 44.30 47.00
EL 160318C00050000 C 03/18/16 50.0 39.30 41.70
EL 160318C00055000 C 03/18/16 55.0 33.90 36.60
EL 160318C00060000 C 03/18/16 60.0 29.30 31.60
EL 160318C00065000 C 03/18/16 65.0 24.30 26.40
EL 160318C00070000 C 03/18/16 70.0 19.20 21.50
EL 160318C00075000 C 03/18/16 75.0 13.80 16.70
EL 160318C00077500 C 03/18/16 77.5 12.60 14.20
EL 160318C00080000 C 03/18/16 80.0 10.60 11.90
EL 160318C00082500 C 03/18/16 82.5 8.10 9.50
EL 160318C00085000 C 03/18/16 85.0 5.70 7.30
EL 160318C00087500 C 03/18/16 87.5 4.90 5.30
EL 160318C00090000 C 03/18/16 90.0 3.30 3.60
EL 160318C00095000 C 03/18/16 95.0 1.15 1.50
EL 160318C00100000 C 03/18/16 100.0 0.25 0.40
EL 160318C00105000 C 03/18/16 105.0 0.00 0.15
EL 160318C00110000 C 03/18/16 110.0 0.00 0.10
EL 160318C00115000 C 03/18/16 115.0 0.00 0.05
EL 160318C00120000 C 03/18/16 120.0 0.00 0.05
EL 160318C00125000 C 03/18/16 125.0 0.00 0.05
EL 160318P00042500 P 03/18/16 42.5 0.00 0.05
EL 160318P00045000 P 03/18/16 45.0 0.00 0.05
EL 160318P00050000 P 03/18/16 50.0 0.00 0.05
EL 160318P00055000 P 03/18/16 55.0 0.00 0.10
EL 160318P00060000 P 03/18/16 60.0 0.00 0.15
EL 160318P00065000 P 03/18/16 65.0 0.05 0.20
EL 160318P00070000 P 03/18/16 70.0 0.15 0.30
EL 160318P00075000 P 03/18/16 75.0 0.30 0.45
EL 160318P00077500 P 03/18/16 77.5 0.45 0.65
EL 160318P00080000 P 03/18/16 80.0 0.60 0.85
EL 160318P00082500 P 03/18/16 82.5 0.90 1.05
EL 160318P00085000 P 03/18/16 85.0 1.30 1.55
EL 160318P00087500 P 03/18/16 87.5 1.70 2.15
EL 160318P00090000 P 03/18/16 90.0 2.75 3.00
EL 160318P00095000 P 03/18/16 95.0 5.50 6.50
EL 160318P00100000 P 03/18/16 100.0 9.30 10.40
EL 160318P00105000 P 03/18/16 105.0 14.10 15.40
EL 160318P00110000 P 03/18/16 110.0 19.10 20.40
EL 160318P00115000 P 03/18/16 115.0 23.90 25.40
EL 160318P00120000 P 03/18/16 120.0 29.00 30.50
EL 160318P00125000 P 03/18/16 125.0 34.10 35.50
EL 160415C00040000 C 04/15/16 40.0 48.80 52.00
EL 160415C00042500 C 04/15/16 42.5 46.00 49.20
EL 160415C00045000 C 04/15/16 45.0 43.70 46.80
EL 160415C00047500 C 04/15/16 47.5 41.60 44.50
EL 160415C00050000 C 04/15/16 50.0 39.10 41.90
EL 160415C00055000 C 04/15/16 55.0 34.20 36.40
EL 160415C00060000 C 04/15/16 60.0 29.20 32.00
EL 160415C00065000 C 04/15/16 65.0 24.20 26.70
EL 160415C00067500 C 04/15/16 67.5 21.70 24.50
EL 160415C00070000 C 04/15/16 70.0 19.20 21.70
EL 160415C00072500 C 04/15/16 72.5 17.60 19.20
EL 160415C00075000 C 04/15/16 75.0 15.10 16.70
EL 160415C00077500 C 04/15/16 77.5 12.70 14.40
EL 160415C00080000 C 04/15/16 80.0 10.60 12.30
EL 160415C00082500 C 04/15/16 82.5 8.10 10.00
EL 160415C00085000 C 04/15/16 85.0 6.60 8.10
EL 160415C00087500 C 04/15/16 87.5 5.70 6.20
EL 160415C00090000 C 04/15/16 90.0 4.10 4.60
EL 160415C00092500 C 04/15/16 92.5 2.90 3.60
EL 160415C00095000 C 04/15/16 95.0 1.90 2.25
EL 160415C00097500 C 04/15/16 97.5 1.15 1.50
EL 160415C00100000 C 04/15/16 100.0 0.65 1.10
EL 160415C00105000 C 04/15/16 105.0 0.10 0.45
EL 160415C00110000 C 04/15/16 110.0 0.00 0.15
EL 160415C00115000 C 04/15/16 115.0 0.00 0.10
EL 160415C00120000 C 04/15/16 120.0 0.00 0.10
EL 160415P00040000 P 04/15/16 40.0 0.00 0.05
EL 160415P00042500 P 04/15/16 42.5 0.00 0.05
EL 160415P00045000 P 04/15/16 45.0 0.00 0.10
EL 160415P00047500 P 04/15/16 47.5 0.00 0.10
EL 160415P00050000 P 04/15/16 50.0 0.00 0.15
EL 160415P00055000 P 04/15/16 55.0 0.05 0.20
EL 160415P00060000 P 04/15/16 60.0 0.10 0.30
EL 160415P00065000 P 04/15/16 65.0 0.20 0.35
EL 160415P00067500 P 04/15/16 67.5 0.25 0.40
EL 160415P00070000 P 04/15/16 70.0 0.30 0.50
EL 160415P00072500 P 04/15/16 72.5 0.45 0.65
EL 160415P00075000 P 04/15/16 75.0 0.60 0.85
EL 160415P00077500 P 04/15/16 77.5 0.70 1.00
EL 160415P00080000 P 04/15/16 80.0 1.05 1.30
EL 160415P00082500 P 04/15/16 82.5 1.35 1.75
EL 160415P00085000 P 04/15/16 85.0 1.95 2.30
EL 160415P00087500 P 04/15/16 87.5 2.50 2.90
EL 160415P00090000 P 04/15/16 90.0 3.50 4.00
EL 160415P00092500 P 04/15/16 92.5 4.70 5.30
EL 160415P00095000 P 04/15/16 95.0 6.20 7.20
EL 160415P00097500 P 04/15/16 97.5 8.00 9.00
EL 160415P00100000 P 04/15/16 100.0 9.70 10.90
EL 160415P00105000 P 04/15/16 105.0 14.10 16.40
EL 160415P00110000 P 04/15/16 110.0 19.10 21.40
EL 160415P00115000 P 04/15/16 115.0 24.20 25.90
EL 160415P00120000 P 04/15/16 120.0 29.00 30.90
EL 160715C00042500 C 07/15/16 42.5 46.00 49.40
EL 160715C00045000 C 07/15/16 45.0 44.10 47.10
EL 160715C00047500 C 07/15/16 47.5 41.00 44.30
EL 160715C00050000 C 07/15/16 50.0 38.50 41.90
EL 160715C00055000 C 07/15/16 55.0 33.60 37.10
EL 160715C00060000 C 07/15/16 60.0 28.70 32.20
EL 160715C00065000 C 07/15/16 65.0 24.80 26.80
EL 160715C00070000 C 07/15/16 70.0 20.00 22.00
EL 160715C00075000 C 07/15/16 75.0 15.40 17.60
EL 160715C00077500 C 07/15/16 77.5 13.20 15.50
EL 160715C00080000 C 07/15/16 80.0 11.30 13.80
EL 160715C00082500 C 07/15/16 82.5 9.40 11.90
EL 160715C00085000 C 07/15/16 85.0 9.30 9.80
EL 160715C00087500 C 07/15/16 87.5 7.70 8.20
EL 160715C00090000 C 07/15/16 90.0 6.30 6.70
EL 160715C00092500 C 07/15/16 92.5 4.90 5.40
EL 160715C00095000 C 07/15/16 95.0 3.80 4.30
EL 160715C00097500 C 07/15/16 97.5 2.95 3.30
EL 160715C00100000 C 07/15/16 100.0 2.20 2.55
EL 160715C00105000 C 07/15/16 105.0 1.15 1.40
EL 160715C00110000 C 07/15/16 110.0 0.50 0.75
EL 160715C00115000 C 07/15/16 115.0 0.15 0.35
EL 160715C00120000 C 07/15/16 120.0 0.00 0.20
EL 160715C00125000 C 07/15/16 125.0 0.00 0.15
EL 160715P00042500 P 07/15/16 42.5 0.10 0.15
EL 160715P00045000 P 07/15/16 45.0 0.10 0.30
EL 160715P00047500 P 07/15/16 47.5 0.15 0.35
EL 160715P00050000 P 07/15/16 50.0 0.20 0.40
EL 160715P00055000 P 07/15/16 55.0 0.30 0.50
EL 160715P00060000 P 07/15/16 60.0 0.50 0.70
EL 160715P00065000 P 07/15/16 65.0 0.70 0.95
EL 160715P00070000 P 07/15/16 70.0 1.05 1.30
EL 160715P00075000 P 07/15/16 75.0 1.65 1.90
EL 160715P00077500 P 07/15/16 77.5 2.00 2.30
EL 160715P00080000 P 07/15/16 80.0 2.50 2.80
EL 160715P00082500 P 07/15/16 82.5 3.10 3.40
EL 160715P00085000 P 07/15/16 85.0 3.80 4.20
EL 160715P00087500 P 07/15/16 87.5 4.70 5.00
EL 160715P00090000 P 07/15/16 90.0 5.80 6.10
EL 160715P00092500 P 07/15/16 92.5 6.90 7.30
EL 160715P00095000 P 07/15/16 95.0 8.30 8.70
EL 160715P00097500 P 07/15/16 97.5 9.80 10.20
EL 160715P00100000 P 07/15/16 100.0 11.50 12.00
EL 160715P00105000 P 07/15/16 105.0 15.30 17.00
EL 160715P00110000 P 07/15/16 110.0 19.80 21.30
EL 160715P00115000 P 07/15/16 115.0 24.30 27.10
EL 160715P00120000 P 07/15/16 120.0 29.30 31.90
EL 160715P00125000 P 07/15/16 125.0 34.00 36.80
EL 170120C00037500 C 01/20/17 37.5 50.90 55.20
EL 170120C00040000 C 01/20/17 40.0 48.40 52.90
EL 170120C00042500 C 01/20/17 42.5 46.00 50.50
EL 170120C00045000 C 01/20/17 45.0 44.10 47.80
EL 170120C00047500 C 01/20/17 47.5 41.20 45.80
EL 170120C00050000 C 01/20/17 50.0 38.80 42.30
EL 170120C00055000 C 01/20/17 55.0 34.10 37.00
EL 170120C00060000 C 01/20/17 60.0 29.60 32.40
EL 170120C00062500 C 01/20/17 62.5 27.40 30.10
EL 170120C00065000 C 01/20/17 65.0 25.20 27.90
EL 170120C00067500 C 01/20/17 67.5 23.00 25.80
EL 170120C00070000 C 01/20/17 70.0 22.90 24.40
EL 170120C00072500 C 01/20/17 72.5 20.90 21.70
EL 170120C00075000 C 01/20/17 75.0 18.90 19.70
EL 170120C00077500 C 01/20/17 77.5 17.10 17.80
EL 170120C00080000 C 01/20/17 80.0 15.30 16.10
EL 170120C00082500 C 01/20/17 82.5 13.60 14.40
EL 170120C00085000 C 01/20/17 85.0 12.20 12.80
EL 170120C00087500 C 01/20/17 87.5 10.70 11.30
EL 170120C00090000 C 01/20/17 90.0 9.30 9.90
EL 170120C00092500 C 01/20/17 92.5 8.10 8.60
EL 170120C00095000 C 01/20/17 95.0 6.90 7.50
EL 170120C00097500 C 01/20/17 97.5 5.90 6.40
EL 170120C00100000 C 01/20/17 100.0 5.00 5.50
EL 170120C00105000 C 01/20/17 105.0 3.50 3.90
EL 170120C00110000 C 01/20/17 110.0 2.40 2.75
EL 170120C00115000 C 01/20/17 115.0 1.60 1.85
EL 170120C00120000 C 01/20/17 120.0 1.00 1.25
EL 170120C00125000 C 01/20/17 125.0 0.65 0.85
EL 170120C00130000 C 01/20/17 130.0 0.40 0.60
EL 170120P00037500 P 01/20/17 37.5 0.30 0.50
EL 170120P00040000 P 01/20/17 40.0 0.35 0.60
EL 170120P00042500 P 01/20/17 42.5 0.45 0.70
EL 170120P00045000 P 01/20/17 45.0 0.55 0.80
EL 170120P00047500 P 01/20/17 47.5 0.70 0.90
EL 170120P00050000 P 01/20/17 50.0 0.80 1.05
EL 170120P00055000 P 01/20/17 55.0 1.10 1.40
EL 170120P00060000 P 01/20/17 60.0 1.55 1.80
EL 170120P00062500 P 01/20/17 62.5 1.90 2.05
EL 170120P00065000 P 01/20/17 65.0 2.20 2.40
EL 170120P00067500 P 01/20/17 67.5 2.45 2.75
EL 170120P00070000 P 01/20/17 70.0 2.90 3.20
EL 170120P00072500 P 01/20/17 72.5 3.30 3.60
EL 170120P00075000 P 01/20/17 75.0 3.80 4.20
EL 170120P00077500 P 01/20/17 77.5 4.40 4.80
EL 170120P00080000 P 01/20/17 80.0 5.20 5.50
EL 170120P00082500 P 01/20/17 82.5 6.00 6.30
EL 170120P00085000 P 01/20/17 85.0 6.90 7.20
EL 170120P00087500 P 01/20/17 87.5 7.80 8.30
EL 170120P00090000 P 01/20/17 90.0 9.00 9.40
EL 170120P00092500 P 01/20/17 92.5 10.20 10.60
EL 170120P00095000 P 01/20/17 95.0 11.50 12.00
EL 170120P00097500 P 01/20/17 97.5 13.00 13.40
EL 170120P00100000 P 01/20/17 100.0 14.50 15.00
EL 170120P00105000 P 01/20/17 105.0 17.90 18.40
EL 170120P00110000 P 01/20/17 110.0 21.80 22.30
EL 170120P00115000 P 01/20/17 115.0 25.80 26.70
EL 170120P00120000 P 01/20/17 120.0 30.20 31.10
EL 170120P00125000 P 01/20/17 125.0 34.80 36.00
EL 170120P00130000 P 01/20/17 130.0 39.20 41.10
EL 180119C00040000 C 01/19/18 40.0 48.70 53.00
EL 180119C00042500 C 01/19/18 42.5 46.30 50.90
EL 180119C00045000 C 01/19/18 45.0 44.00 48.50
EL 180119C00047500 C 01/19/18 47.5 41.70 45.70
EL 180119C00050000 C 01/19/18 50.0 39.50 43.50
EL 180119C00055000 C 01/19/18 55.0 35.10 39.40
EL 180119C00060000 C 01/19/18 60.0 30.90 33.90
EL 180119C00065000 C 01/19/18 65.0 28.40 29.80
EL 180119C00067500 C 01/19/18 67.5 26.50 27.90
EL 180119C00070000 C 01/19/18 70.0 24.60 26.20
EL 180119C00072500 C 01/19/18 72.5 22.80 24.20
EL 180119C00075000 C 01/19/18 75.0 21.00 22.50
EL 180119C00077500 C 01/19/18 77.5 19.40 20.80
EL 180119C00080000 C 01/19/18 80.0 17.80 19.20
EL 180119C00082500 C 01/19/18 82.5 16.20 17.80
EL 180119C00085000 C 01/19/18 85.0 14.90 16.40
EL 180119C00087500 C 01/19/18 87.5 13.50 15.00
EL 180119C00090000 C 01/19/18 90.0 12.20 13.60
EL 180119C00092500 C 01/19/18 92.5 11.10 12.40
EL 180119C00095000 C 01/19/18 95.0 10.10 11.30
EL 180119C00097500 C 01/19/18 97.5 9.00 10.30
EL 180119C00100000 C 01/19/18 100.0 8.00 9.30
EL 180119C00105000 C 01/19/18 105.0 6.40 7.60
EL 180119C00110000 C 01/19/18 110.0 5.00 6.20
EL 180119C00115000 C 01/19/18 115.0 3.90 4.90
EL 180119C00120000 C 01/19/18 120.0 3.10 3.90
EL 180119C00125000 C 01/19/18 125.0 2.35 3.20
EL 180119C00130000 C 01/19/18 130.0 1.75 2.50
EL 180119P00040000 P 01/19/18 40.0 0.95 1.45
EL 180119P00042500 P 01/19/18 42.5 1.05 1.65
EL 180119P00045000 P 01/19/18 45.0 1.25 1.85
EL 180119P00047500 P 01/19/18 47.5 1.45 2.10
EL 180119P00050000 P 01/19/18 50.0 1.70 2.40
EL 180119P00055000 P 01/19/18 55.0 2.35 3.00
EL 180119P00060000 P 01/19/18 60.0 3.10 3.80
EL 180119P00065000 P 01/19/18 65.0 4.10 4.80
EL 180119P00067500 P 01/19/18 67.5 4.70 5.40
EL 180119P00070000 P 01/19/18 70.0 5.20 6.10
EL 180119P00072500 P 01/19/18 72.5 5.90 6.70
EL 180119P00075000 P 01/19/18 75.0 6.60 7.50
EL 180119P00077500 P 01/19/18 77.5 7.50 8.30
EL 180119P00080000 P 01/19/18 80.0 8.30 9.30
EL 180119P00082500 P 01/19/18 82.5 9.20 10.30
EL 180119P00085000 P 01/19/18 85.0 10.20 11.40
EL 180119P00087500 P 01/19/18 87.5 11.40 12.50
EL 180119P00090000 P 01/19/18 90.0 12.60 13.80
EL 180119P00092500 P 01/19/18 92.5 13.90 15.10
EL 180119P00095000 P 01/19/18 95.0 15.10 16.50
EL 180119P00097500 P 01/19/18 97.5 16.50 18.00
EL 180119P00100000 P 01/19/18 100.0 17.90 19.60
EL 180119P00105000 P 01/19/18 105.0 21.20 22.90
EL 180119P00110000 P 01/19/18 110.0 24.80 26.50
EL 180119P00115000 P 01/19/18 115.0 28.40 30.30
EL 180119P00120000 P 01/19/18 120.0 32.40 34.50
EL 180119P00125000 P 01/19/18 125.0 36.60 38.50
EL 180119P00130000 P 01/19/18 130.0 40.70 42.80

OPRA data is delayed 15 minutes.