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 (2016-03-18)Premium Content

Estee Lauder Companies Inc (EL)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 160520C00050000 C 05/20/16 50.0 45.60 48.30
EL 160520C00055000 C 05/20/16 55.0 40.60 43.30
EL 160520C00060000 C 05/20/16 60.0 35.60 38.80
EL 160520C00065000 C 05/20/16 65.0 30.60 33.80
EL 160520C00070000 C 05/20/16 70.0 26.50 28.00
EL 160520C00075000 C 05/20/16 75.0 21.80 23.30
EL 160520C00080000 C 05/20/16 80.0 17.00 17.70
EL 160520C00085000 C 05/20/16 85.0 12.10 13.00
EL 160520C00087500 C 05/20/16 87.5 9.80 10.80
EL 160520C00090000 C 05/20/16 90.0 7.60 8.10
EL 160520C00092500 C 05/20/16 92.5 5.50 6.20
EL 160520C00095000 C 05/20/16 95.0 3.90 4.10
EL 160520C00097500 C 05/20/16 97.5 2.50 2.65
EL 160520C00100000 C 05/20/16 100.0 1.45 1.50
EL 160520C00105000 C 05/20/16 105.0 0.30 0.35
EL 160520C00110000 C 05/20/16 110.0 0.00 0.15
EL 160520C00115000 C 05/20/16 115.0 0.00 0.10
EL 160520C00120000 C 05/20/16 120.0 0.00 0.05
EL 160520C00125000 C 05/20/16 125.0 0.00 0.05
EL 160520C00130000 C 05/20/16 130.0 0.00 0.05
EL 160520C00135000 C 05/20/16 135.0 0.00 0.05
EL 160520C00140000 C 05/20/16 140.0 0.00 0.05
EL 160520P00050000 P 05/20/16 50.0 0.00 0.05
EL 160520P00055000 P 05/20/16 55.0 0.00 0.05
EL 160520P00060000 P 05/20/16 60.0 0.00 0.05
EL 160520P00065000 P 05/20/16 65.0 0.00 0.05
EL 160520P00070000 P 05/20/16 70.0 0.00 0.05
EL 160520P00075000 P 05/20/16 75.0 0.00 0.10
EL 160520P00080000 P 05/20/16 80.0 0.05 0.15
EL 160520P00085000 P 05/20/16 85.0 0.20 0.25
EL 160520P00087500 P 05/20/16 87.5 0.35 0.45
EL 160520P00090000 P 05/20/16 90.0 0.60 0.70
EL 160520P00092500 P 05/20/16 92.5 1.05 1.15
EL 160520P00095000 P 05/20/16 95.0 1.80 1.95
EL 160520P00097500 P 05/20/16 97.5 2.90 3.00
EL 160520P00100000 P 05/20/16 100.0 4.20 4.50
EL 160520P00105000 P 05/20/16 105.0 7.80 8.60
EL 160520P00110000 P 05/20/16 110.0 12.20 13.30
EL 160520P00115000 P 05/20/16 115.0 17.10 18.60
EL 160520P00120000 P 05/20/16 120.0 21.60 23.60
EL 160520P00125000 P 05/20/16 125.0 26.80 28.70
EL 160520P00130000 P 05/20/16 130.0 31.60 33.60
EL 160520P00135000 P 05/20/16 135.0 36.60 38.60
EL 160520P00140000 P 05/20/16 140.0 41.60 43.60
EL 160617C00050000 C 06/17/16 50.0 45.40 48.20
EL 160617C00055000 C 06/17/16 55.0 40.40 43.20
EL 160617C00060000 C 06/17/16 60.0 35.60 38.80
EL 160617C00065000 C 06/17/16 65.0 31.60 33.70
EL 160617C00070000 C 06/17/16 70.0 26.60 29.00
EL 160617C00075000 C 06/17/16 75.0 21.90 23.00
EL 160617C00080000 C 06/17/16 80.0 16.90 18.70
EL 160617C00085000 C 06/17/16 85.0 12.30 13.00
EL 160617C00087500 C 06/17/16 87.5 10.00 10.60
EL 160617C00090000 C 06/17/16 90.0 7.90 8.50
EL 160617C00092500 C 06/17/16 92.5 5.90 6.40
EL 160617C00095000 C 06/17/16 95.0 4.30 4.50
EL 160617C00097500 C 06/17/16 97.5 2.95 3.10
EL 160617C00100000 C 06/17/16 100.0 1.85 1.90
EL 160617C00105000 C 06/17/16 105.0 0.50 0.65
EL 160617C00110000 C 06/17/16 110.0 0.10 0.15
EL 160617C00115000 C 06/17/16 115.0 0.00 0.10
EL 160617C00120000 C 06/17/16 120.0 0.00 0.05
EL 160617C00125000 C 06/17/16 125.0 0.00 0.05
EL 160617C00130000 C 06/17/16 130.0 0.00 0.05
EL 160617C00135000 C 06/17/16 135.0 0.00 0.05
EL 160617C00140000 C 06/17/16 140.0 0.00 0.05
EL 160617P00050000 P 06/17/16 50.0 0.00 0.05
EL 160617P00055000 P 06/17/16 55.0 0.00 0.05
EL 160617P00060000 P 06/17/16 60.0 0.00 0.10
EL 160617P00065000 P 06/17/16 65.0 0.00 0.10
EL 160617P00070000 P 06/17/16 70.0 0.05 0.15
EL 160617P00075000 P 06/17/16 75.0 0.10 0.20
EL 160617P00080000 P 06/17/16 80.0 0.20 0.30
EL 160617P00085000 P 06/17/16 85.0 0.50 0.60
EL 160617P00087500 P 06/17/16 87.5 0.70 0.80
EL 160617P00090000 P 06/17/16 90.0 1.10 1.20
EL 160617P00092500 P 06/17/16 92.5 1.60 1.75
EL 160617P00095000 P 06/17/16 95.0 2.40 2.55
EL 160617P00097500 P 06/17/16 97.5 3.40 3.70
EL 160617P00100000 P 06/17/16 100.0 4.80 5.10
EL 160617P00105000 P 06/17/16 105.0 8.40 9.00
EL 160617P00110000 P 06/17/16 110.0 12.80 13.60
EL 160617P00115000 P 06/17/16 115.0 17.40 18.60
EL 160617P00120000 P 06/17/16 120.0 22.00 23.90
EL 160617P00125000 P 06/17/16 125.0 27.00 29.70
EL 160617P00130000 P 06/17/16 130.0 31.90 33.90
EL 160617P00135000 P 06/17/16 135.0 37.30 39.70
EL 160617P00140000 P 06/17/16 140.0 41.90 44.10
EL 160715C00042500 C 07/15/16 42.5 53.10 56.50
EL 160715C00045000 C 07/15/16 45.0 50.30 54.00
EL 160715C00047500 C 07/15/16 47.5 48.10 51.50
EL 160715C00050000 C 07/15/16 50.0 45.60 49.00
EL 160715C00055000 C 07/15/16 55.0 41.30 43.20
EL 160715C00060000 C 07/15/16 60.0 36.40 38.20
EL 160715C00065000 C 07/15/16 65.0 31.40 33.10
EL 160715C00070000 C 07/15/16 70.0 26.50 29.10
EL 160715C00075000 C 07/15/16 75.0 21.90 23.10
EL 160715C00077500 C 07/15/16 77.5 19.50 20.40
EL 160715C00080000 C 07/15/16 80.0 17.20 18.00
EL 160715C00082500 C 07/15/16 82.5 14.80 15.70
EL 160715C00085000 C 07/15/16 85.0 12.50 13.20
EL 160715C00087500 C 07/15/16 87.5 10.30 10.90
EL 160715C00090000 C 07/15/16 90.0 8.20 8.90
EL 160715C00092500 C 07/15/16 92.5 6.40 6.90
EL 160715C00095000 C 07/15/16 95.0 4.70 5.00
EL 160715C00097500 C 07/15/16 97.5 3.30 3.50
EL 160715C00100000 C 07/15/16 100.0 2.20 2.35
EL 160715C00105000 C 07/15/16 105.0 0.75 0.80
EL 160715C00110000 C 07/15/16 110.0 0.20 0.30
EL 160715C00115000 C 07/15/16 115.0 0.00 0.15
EL 160715C00120000 C 07/15/16 120.0 0.00 0.10
EL 160715C00125000 C 07/15/16 125.0 0.00 0.05
EL 160715P00042500 P 07/15/16 42.5 0.00 0.05
EL 160715P00045000 P 07/15/16 45.0 0.00 0.05
EL 160715P00047500 P 07/15/16 47.5 0.00 0.10
EL 160715P00050000 P 07/15/16 50.0 0.00 0.10
EL 160715P00055000 P 07/15/16 55.0 0.00 0.10
EL 160715P00060000 P 07/15/16 60.0 0.00 0.15
EL 160715P00065000 P 07/15/16 65.0 0.10 0.20
EL 160715P00070000 P 07/15/16 70.0 0.10 0.25
EL 160715P00075000 P 07/15/16 75.0 0.20 0.35
EL 160715P00077500 P 07/15/16 77.5 0.30 0.40
EL 160715P00080000 P 07/15/16 80.0 0.40 0.50
EL 160715P00082500 P 07/15/16 82.5 0.55 0.65
EL 160715P00085000 P 07/15/16 85.0 0.70 0.90
EL 160715P00087500 P 07/15/16 87.5 1.05 1.20
EL 160715P00090000 P 07/15/16 90.0 1.45 1.60
EL 160715P00092500 P 07/15/16 92.5 2.05 2.20
EL 160715P00095000 P 07/15/16 95.0 2.85 3.10
EL 160715P00097500 P 07/15/16 97.5 3.90 4.10
EL 160715P00100000 P 07/15/16 100.0 5.20 5.50
EL 160715P00105000 P 07/15/16 105.0 8.60 9.20
EL 160715P00110000 P 07/15/16 110.0 13.00 13.70
EL 160715P00115000 P 07/15/16 115.0 17.50 18.80
EL 160715P00120000 P 07/15/16 120.0 22.40 24.20
EL 160715P00125000 P 07/15/16 125.0 27.20 28.90
EL 161021C00050000 C 10/21/16 50.0 45.00 49.40
EL 161021C00055000 C 10/21/16 55.0 41.20 43.50
EL 161021C00060000 C 10/21/16 60.0 35.00 39.40
EL 161021C00065000 C 10/21/16 65.0 30.10 34.50
EL 161021C00070000 C 10/21/16 70.0 27.10 28.10
EL 161021C00075000 C 10/21/16 75.0 22.40 23.20
EL 161021C00080000 C 10/21/16 80.0 17.90 18.60
EL 161021C00082500 C 10/21/16 82.5 15.70 16.50
EL 161021C00085000 C 10/21/16 85.0 13.60 14.40
EL 161021C00087500 C 10/21/16 87.5 11.50 12.40
EL 161021C00090000 C 10/21/16 90.0 9.70 10.40
EL 161021C00092500 C 10/21/16 92.5 8.10 8.40
EL 161021C00095000 C 10/21/16 95.0 6.60 6.80
EL 161021C00097500 C 10/21/16 97.5 5.20 5.40
EL 161021C00100000 C 10/21/16 100.0 3.90 4.20
EL 161021C00105000 C 10/21/16 105.0 2.10 2.35
EL 161021C00110000 C 10/21/16 110.0 1.00 1.20
EL 161021C00115000 C 10/21/16 115.0 0.40 0.55
EL 161021C00120000 C 10/21/16 120.0 0.20 0.25
EL 161021C00125000 C 10/21/16 125.0 0.00 0.15
EL 161021C00130000 C 10/21/16 130.0 0.00 0.10
EL 161021C00135000 C 10/21/16 135.0 0.00 0.10
EL 161021P00050000 P 10/21/16 50.0 0.10 0.20
EL 161021P00055000 P 10/21/16 55.0 0.15 0.30
EL 161021P00060000 P 10/21/16 60.0 0.20 0.35
EL 161021P00065000 P 10/21/16 65.0 0.35 0.50
EL 161021P00070000 P 10/21/16 70.0 0.50 0.65
EL 161021P00075000 P 10/21/16 75.0 0.80 0.95
EL 161021P00080000 P 10/21/16 80.0 1.25 1.45
EL 161021P00082500 P 10/21/16 82.5 1.55 1.75
EL 161021P00085000 P 10/21/16 85.0 1.95 2.15
EL 161021P00087500 P 10/21/16 87.5 2.45 2.75
EL 161021P00090000 P 10/21/16 90.0 3.00 3.30
EL 161021P00092500 P 10/21/16 92.5 3.90 4.10
EL 161021P00095000 P 10/21/16 95.0 4.80 5.00
EL 161021P00097500 P 10/21/16 97.5 5.90 6.10
EL 161021P00100000 P 10/21/16 100.0 7.20 7.40
EL 161021P00105000 P 10/21/16 105.0 10.30 10.60
EL 161021P00110000 P 10/21/16 110.0 14.00 14.60
EL 161021P00115000 P 10/21/16 115.0 18.30 19.10
EL 161021P00120000 P 10/21/16 120.0 22.30 24.10
EL 161021P00125000 P 10/21/16 125.0 26.80 30.30
EL 161021P00130000 P 10/21/16 130.0 31.80 34.10
EL 161021P00135000 P 10/21/16 135.0 36.50 39.20
EL 170120C00037500 C 01/20/17 37.5 57.40 61.60
EL 170120C00040000 C 01/20/17 40.0 55.00 59.20
EL 170120C00042500 C 01/20/17 42.5 52.40 56.70
EL 170120C00045000 C 01/20/17 45.0 49.90 54.20
EL 170120C00047500 C 01/20/17 47.5 47.50 51.70
EL 170120C00050000 C 01/20/17 50.0 44.90 49.30
EL 170120C00055000 C 01/20/17 55.0 40.20 44.40
EL 170120C00060000 C 01/20/17 60.0 36.10 39.60
EL 170120C00062500 C 01/20/17 62.5 32.90 37.00
EL 170120C00065000 C 01/20/17 65.0 32.00 33.70
EL 170120C00067500 C 01/20/17 67.5 29.60 31.30
EL 170120C00070000 C 01/20/17 70.0 27.00 28.80
EL 170120C00072500 C 01/20/17 72.5 24.60 26.50
EL 170120C00075000 C 01/20/17 75.0 22.30 24.40
EL 170120C00077500 C 01/20/17 77.5 20.40 22.10
EL 170120C00080000 C 01/20/17 80.0 18.70 19.20
EL 170120C00082500 C 01/20/17 82.5 16.70 17.10
EL 170120C00085000 C 01/20/17 85.0 14.70 15.10
EL 170120C00087500 C 01/20/17 87.5 12.80 13.20
EL 170120C00090000 C 01/20/17 90.0 11.10 11.40
EL 170120C00092500 C 01/20/17 92.5 9.50 9.80
EL 170120C00095000 C 01/20/17 95.0 8.00 8.20
EL 170120C00097500 C 01/20/17 97.5 6.70 6.90
EL 170120C00100000 C 01/20/17 100.0 5.40 5.60
EL 170120C00105000 C 01/20/17 105.0 3.40 3.60
EL 170120C00110000 C 01/20/17 110.0 1.95 2.50
EL 170120C00115000 C 01/20/17 115.0 1.05 1.35
EL 170120C00120000 C 01/20/17 120.0 0.55 0.75
EL 170120C00125000 C 01/20/17 125.0 0.25 0.40
EL 170120C00130000 C 01/20/17 130.0 0.10 0.20
EL 170120P00037500 P 01/20/17 37.5 0.05 0.20
EL 170120P00040000 P 01/20/17 40.0 0.10 0.20
EL 170120P00042500 P 01/20/17 42.5 0.10 0.25
EL 170120P00045000 P 01/20/17 45.0 0.15 0.30
EL 170120P00047500 P 01/20/17 47.5 0.20 0.30
EL 170120P00050000 P 01/20/17 50.0 0.25 0.35
EL 170120P00055000 P 01/20/17 55.0 0.35 0.50
EL 170120P00060000 P 01/20/17 60.0 0.50 0.65
EL 170120P00062500 P 01/20/17 62.5 0.60 0.80
EL 170120P00065000 P 01/20/17 65.0 0.75 0.90
EL 170120P00067500 P 01/20/17 67.5 0.90 1.05
EL 170120P00070000 P 01/20/17 70.0 1.05 1.20
EL 170120P00072500 P 01/20/17 72.5 1.25 1.45
EL 170120P00075000 P 01/20/17 75.0 1.50 1.70
EL 170120P00077500 P 01/20/17 77.5 1.80 2.00
EL 170120P00080000 P 01/20/17 80.0 2.20 2.35
EL 170120P00082500 P 01/20/17 82.5 2.60 2.80
EL 170120P00085000 P 01/20/17 85.0 3.10 3.40
EL 170120P00087500 P 01/20/17 87.5 3.70 4.00
EL 170120P00090000 P 01/20/17 90.0 4.50 4.70
EL 170120P00092500 P 01/20/17 92.5 5.30 5.50
EL 170120P00095000 P 01/20/17 95.0 6.30 6.50
EL 170120P00097500 P 01/20/17 97.5 7.40 7.60
EL 170120P00100000 P 01/20/17 100.0 8.70 8.90
EL 170120P00105000 P 01/20/17 105.0 11.60 11.90
EL 170120P00110000 P 01/20/17 110.0 15.20 15.60
EL 170120P00115000 P 01/20/17 115.0 19.10 19.70
EL 170120P00120000 P 01/20/17 120.0 23.50 24.20
EL 170120P00125000 P 01/20/17 125.0 27.80 29.00
EL 170120P00130000 P 01/20/17 130.0 32.30 34.00
EL 180119C00040000 C 01/19/18 40.0 54.90 59.50
EL 180119C00042500 C 01/19/18 42.5 52.40 57.00
EL 180119C00045000 C 01/19/18 45.0 50.10 54.70
EL 180119C00047500 C 01/19/18 47.5 47.60 52.50
EL 180119C00050000 C 01/19/18 50.0 45.30 50.00
EL 180119C00055000 C 01/19/18 55.0 41.50 44.00
EL 180119C00060000 C 01/19/18 60.0 37.00 39.00
EL 180119C00065000 C 01/19/18 65.0 32.50 34.50
EL 180119C00067500 C 01/19/18 67.5 30.30 32.40
EL 180119C00070000 C 01/19/18 70.0 28.20 30.30
EL 180119C00072500 C 01/19/18 72.5 27.20 28.10
EL 180119C00075000 C 01/19/18 75.0 25.20 26.00
EL 180119C00077500 C 01/19/18 77.5 23.20 24.10
EL 180119C00080000 C 01/19/18 80.0 21.40 22.20
EL 180119C00082500 C 01/19/18 82.5 19.70 20.50
EL 180119C00085000 C 01/19/18 85.0 18.00 18.80
EL 180119C00087500 C 01/19/18 87.5 16.30 16.80
EL 180119C00090000 C 01/19/18 90.0 14.80 15.70
EL 180119C00092500 C 01/19/18 92.5 13.30 14.10
EL 180119C00095000 C 01/19/18 95.0 11.90 12.40
EL 180119C00097500 C 01/19/18 97.5 10.70 11.40
EL 180119C00100000 C 01/19/18 100.0 9.40 9.90
EL 180119C00105000 C 01/19/18 105.0 7.30 7.70
EL 180119C00110000 C 01/19/18 110.0 5.50 6.00
EL 180119C00115000 C 01/19/18 115.0 4.10 4.60
EL 180119C00120000 C 01/19/18 120.0 3.00 3.40
EL 180119C00125000 C 01/19/18 125.0 2.15 2.55
EL 180119C00130000 C 01/19/18 130.0 1.50 1.85
EL 180119C00135000 C 01/19/18 135.0 1.05 1.35
EL 180119P00040000 P 01/19/18 40.0 0.50 0.75
EL 180119P00042500 P 01/19/18 42.5 0.60 0.85
EL 180119P00045000 P 01/19/18 45.0 0.75 0.95
EL 180119P00047500 P 01/19/18 47.5 0.90 1.10
EL 180119P00050000 P 01/19/18 50.0 1.05 1.25
EL 180119P00055000 P 01/19/18 55.0 1.35 1.60
EL 180119P00060000 P 01/19/18 60.0 1.80 2.05
EL 180119P00065000 P 01/19/18 65.0 2.35 2.65
EL 180119P00067500 P 01/19/18 67.5 2.55 3.00
EL 180119P00070000 P 01/19/18 70.0 3.00 3.40
EL 180119P00072500 P 01/19/18 72.5 3.50 3.90
EL 180119P00075000 P 01/19/18 75.0 3.80 4.30
EL 180119P00077500 P 01/19/18 77.5 4.50 4.90
EL 180119P00080000 P 01/19/18 80.0 5.00 5.50
EL 180119P00082500 P 01/19/18 82.5 5.60 6.20
EL 180119P00085000 P 01/19/18 85.0 6.40 7.00
EL 180119P00087500 P 01/19/18 87.5 7.20 7.80
EL 180119P00090000 P 01/19/18 90.0 8.10 8.70
EL 180119P00092500 P 01/19/18 92.5 9.00 9.70
EL 180119P00095000 P 01/19/18 95.0 10.30 10.80
EL 180119P00097500 P 01/19/18 97.5 11.50 12.00
EL 180119P00100000 P 01/19/18 100.0 12.80 13.30
EL 180119P00105000 P 01/19/18 105.0 15.50 16.10
EL 180119P00110000 P 01/19/18 110.0 17.70 19.20
EL 180119P00115000 P 01/19/18 115.0 22.20 22.80
EL 180119P00120000 P 01/19/18 120.0 25.90 26.80
EL 180119P00125000 P 01/19/18 125.0 28.30 30.80
EL 180119P00130000 P 01/19/18 130.0 34.30 35.10
EL 180119P00135000 P 01/19/18 135.0 38.70 39.60

OPRA data is delayed 15 minutes.