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 (2016-06-17)Premium Content

Estee Lauder Companies Inc (EL)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 160916C00050000 C 09/16/16 50.0 38.60 41.80
EL 160916C00055000 C 09/16/16 55.0 32.70 37.20
EL 160916C00060000 C 09/16/16 60.0 27.80 32.30
EL 160916C00065000 C 09/16/16 65.0 22.80 27.30
EL 160916C00070000 C 09/16/16 70.0 17.90 21.10
EL 160916C00075000 C 09/16/16 75.0 13.00 17.30
EL 160916C00080000 C 09/16/16 80.0 8.40 11.10
EL 160916C00082500 C 09/16/16 82.5 6.70 10.00
EL 160916C00085000 C 09/16/16 85.0 4.90 6.50
EL 160916C00087500 C 09/16/16 87.5 2.80 3.00
EL 160916C00090000 C 09/16/16 90.0 1.15 1.30
EL 160916C00092500 C 09/16/16 92.5 0.25 0.40
EL 160916C00095000 C 09/16/16 95.0 0.05 0.10
EL 160916C00097500 C 09/16/16 97.5 0.00 0.10
EL 160916C00100000 C 09/16/16 100.0 0.00 0.10
EL 160916C00105000 C 09/16/16 105.0 0.00 0.10
EL 160916C00110000 C 09/16/16 110.0 0.00 0.10
EL 160916C00115000 C 09/16/16 115.0 0.00 0.10
EL 160916C00120000 C 09/16/16 120.0 0.00 0.10
EL 160916C00125000 C 09/16/16 125.0 0.00 0.10
EL 160916C00130000 C 09/16/16 130.0 0.00 0.10
EL 160916C00135000 C 09/16/16 135.0 0.00 0.10
EL 160916C00140000 C 09/16/16 140.0 0.00 0.10
EL 160916P00050000 P 09/16/16 50.0 0.00 0.15
EL 160916P00055000 P 09/16/16 55.0 0.00 0.15
EL 160916P00060000 P 09/16/16 60.0 0.00 0.15
EL 160916P00065000 P 09/16/16 65.0 0.00 0.15
EL 160916P00070000 P 09/16/16 70.0 0.00 0.15
EL 160916P00075000 P 09/16/16 75.0 0.00 0.10
EL 160916P00080000 P 09/16/16 80.0 0.00 0.15
EL 160916P00082500 P 09/16/16 82.5 0.05 0.20
EL 160916P00085000 P 09/16/16 85.0 0.15 0.25
EL 160916P00087500 P 09/16/16 87.5 0.50 0.60
EL 160916P00090000 P 09/16/16 90.0 1.25 1.40
EL 160916P00092500 P 09/16/16 92.5 2.85 3.10
EL 160916P00095000 P 09/16/16 95.0 3.90 5.90
EL 160916P00097500 P 09/16/16 97.5 6.20 9.50
EL 160916P00100000 P 09/16/16 100.0 9.10 11.70
EL 160916P00105000 P 09/16/16 105.0 13.10 17.40
EL 160916P00110000 P 09/16/16 110.0 17.70 21.20
EL 160916P00115000 P 09/16/16 115.0 23.10 27.50
EL 160916P00120000 P 09/16/16 120.0 28.30 32.50
EL 160916P00125000 P 09/16/16 125.0 33.30 37.50
EL 160916P00130000 P 09/16/16 130.0 38.30 42.50
EL 160916P00135000 P 09/16/16 135.0 42.70 47.20
EL 160916P00140000 P 09/16/16 140.0 47.70 51.20
EL 161021C00050000 C 10/21/16 50.0 38.20 41.40
EL 161021C00055000 C 10/21/16 55.0 32.30 36.90
EL 161021C00060000 C 10/21/16 60.0 27.50 31.90
EL 161021C00065000 C 10/21/16 65.0 22.50 27.00
EL 161021C00070000 C 10/21/16 70.0 17.50 21.90
EL 161021C00075000 C 10/21/16 75.0 12.90 17.50
EL 161021C00080000 C 10/21/16 80.0 10.10 10.40
EL 161021C00082500 C 10/21/16 82.5 7.80 8.10
EL 161021C00085000 C 10/21/16 85.0 5.60 6.00
EL 161021C00087500 C 10/21/16 87.5 3.70 4.00
EL 161021C00090000 C 10/21/16 90.0 2.15 2.25
EL 161021C00092500 C 10/21/16 92.5 1.05 1.15
EL 161021C00095000 C 10/21/16 95.0 0.35 0.50
EL 161021C00097500 C 10/21/16 97.5 0.10 0.25
EL 161021C00100000 C 10/21/16 100.0 0.00 0.20
EL 161021C00105000 C 10/21/16 105.0 0.00 0.15
EL 161021C00110000 C 10/21/16 110.0 0.00 0.10
EL 161021C00115000 C 10/21/16 115.0 0.00 0.10
EL 161021C00120000 C 10/21/16 120.0 0.00 0.10
EL 161021C00125000 C 10/21/16 125.0 0.00 0.10
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 0.00 0.10
EL 161021P00055000 P 10/21/16 55.0 0.00 0.10
EL 161021P00060000 P 10/21/16 60.0 0.00 0.15
EL 161021P00065000 P 10/21/16 65.0 0.00 0.15
EL 161021P00070000 P 10/21/16 70.0 0.00 0.15
EL 161021P00075000 P 10/21/16 75.0 0.10 0.25
EL 161021P00080000 P 10/21/16 80.0 0.30 0.40
EL 161021P00082500 P 10/21/16 82.5 0.45 0.60
EL 161021P00085000 P 10/21/16 85.0 0.80 0.90
EL 161021P00087500 P 10/21/16 87.5 1.35 1.45
EL 161021P00090000 P 10/21/16 90.0 2.20 2.35
EL 161021P00092500 P 10/21/16 92.5 3.50 3.80
EL 161021P00095000 P 10/21/16 95.0 5.40 5.70
EL 161021P00097500 P 10/21/16 97.5 6.50 8.20
EL 161021P00100000 P 10/21/16 100.0 9.00 10.70
EL 161021P00105000 P 10/21/16 105.0 13.10 17.50
EL 161021P00110000 P 10/21/16 110.0 17.70 22.20
EL 161021P00115000 P 10/21/16 115.0 23.10 27.50
EL 161021P00120000 P 10/21/16 120.0 28.00 32.50
EL 161021P00125000 P 10/21/16 125.0 33.00 37.50
EL 161021P00130000 P 10/21/16 130.0 38.00 42.50
EL 161021P00135000 P 10/21/16 135.0 43.00 47.50
EL 170120C00037500 C 01/20/17 37.5 50.70 54.90
EL 170120C00040000 C 01/20/17 40.0 48.10 52.30
EL 170120C00042500 C 01/20/17 42.5 45.50 49.90
EL 170120C00045000 C 01/20/17 45.0 42.80 47.30
EL 170120C00047500 C 01/20/17 47.5 40.90 45.00
EL 170120C00050000 C 01/20/17 50.0 38.40 42.50
EL 170120C00055000 C 01/20/17 55.0 33.10 37.50
EL 170120C00060000 C 01/20/17 60.0 28.60 32.70
EL 170120C00062500 C 01/20/17 62.5 25.70 30.20
EL 170120C00065000 C 01/20/17 65.0 23.20 27.70
EL 170120C00067500 C 01/20/17 67.5 22.20 24.80
EL 170120C00070000 C 01/20/17 70.0 20.00 21.70
EL 170120C00072500 C 01/20/17 72.5 17.70 19.30
EL 170120C00075000 C 01/20/17 75.0 15.60 16.40
EL 170120C00077500 C 01/20/17 77.5 13.40 14.10
EL 170120C00080000 C 01/20/17 80.0 11.30 11.80
EL 170120C00082500 C 01/20/17 82.5 9.20 9.60
EL 170120C00085000 C 01/20/17 85.0 7.30 7.70
EL 170120C00087500 C 01/20/17 87.5 5.60 5.90
EL 170120C00090000 C 01/20/17 90.0 4.10 4.40
EL 170120C00092500 C 01/20/17 92.5 2.90 3.40
EL 170120C00095000 C 01/20/17 95.0 2.00 2.15
EL 170120C00097500 C 01/20/17 97.5 1.25 1.40
EL 170120C00100000 C 01/20/17 100.0 0.75 0.90
EL 170120C00105000 C 01/20/17 105.0 0.20 0.30
EL 170120C00110000 C 01/20/17 110.0 0.05 0.15
EL 170120C00115000 C 01/20/17 115.0 0.00 0.10
EL 170120C00120000 C 01/20/17 120.0 0.00 0.10
EL 170120C00125000 C 01/20/17 125.0 0.00 0.10
EL 170120C00130000 C 01/20/17 130.0 0.00 0.05
EL 170120C00135000 C 01/20/17 135.0 0.00 0.05
EL 170120P00037500 P 01/20/17 37.5 0.00 0.10
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 0.05 0.15
EL 170120P00047500 P 01/20/17 47.5 0.05 0.15
EL 170120P00050000 P 01/20/17 50.0 0.10 0.20
EL 170120P00055000 P 01/20/17 55.0 0.15 0.30
EL 170120P00060000 P 01/20/17 60.0 0.25 0.40
EL 170120P00062500 P 01/20/17 62.5 0.35 0.45
EL 170120P00065000 P 01/20/17 65.0 0.45 0.55
EL 170120P00067500 P 01/20/17 67.5 0.55 0.65
EL 170120P00070000 P 01/20/17 70.0 0.70 0.85
EL 170120P00072500 P 01/20/17 72.5 0.85 0.95
EL 170120P00075000 P 01/20/17 75.0 0.95 1.15
EL 170120P00077500 P 01/20/17 77.5 1.20 1.45
EL 170120P00080000 P 01/20/17 80.0 1.55 1.75
EL 170120P00082500 P 01/20/17 82.5 2.10 2.25
EL 170120P00085000 P 01/20/17 85.0 2.70 2.85
EL 170120P00087500 P 01/20/17 87.5 3.40 3.70
EL 170120P00090000 P 01/20/17 90.0 4.40 4.60
EL 170120P00092500 P 01/20/17 92.5 5.70 5.90
EL 170120P00095000 P 01/20/17 95.0 7.20 7.60
EL 170120P00097500 P 01/20/17 97.5 8.90 10.20
EL 170120P00100000 P 01/20/17 100.0 10.90 11.70
EL 170120P00105000 P 01/20/17 105.0 14.80 16.00
EL 170120P00110000 P 01/20/17 110.0 18.00 22.70
EL 170120P00115000 P 01/20/17 115.0 23.00 27.50
EL 170120P00120000 P 01/20/17 120.0 28.00 32.60
EL 170120P00125000 P 01/20/17 125.0 33.00 37.60
EL 170120P00130000 P 01/20/17 130.0 37.80 42.50
EL 170120P00135000 P 01/20/17 135.0 42.80 47.40
EL 170421C00047500 C 04/21/17 47.5 40.80 45.00
EL 170421C00050000 C 04/21/17 50.0 38.40 42.50
EL 170421C00055000 C 04/21/17 55.0 33.50 37.80
EL 170421C00060000 C 04/21/17 60.0 30.00 33.00
EL 170421C00065000 C 04/21/17 65.0 25.30 26.90
EL 170421C00070000 C 04/21/17 70.0 20.80 21.20
EL 170421C00075000 C 04/21/17 75.0 16.40 17.90
EL 170421C00080000 C 04/21/17 80.0 12.30 12.70
EL 170421C00082500 C 04/21/17 82.5 10.40 10.80
EL 170421C00085000 C 04/21/17 85.0 8.60 9.00
EL 170421C00087500 C 04/21/17 87.5 7.00 7.30
EL 170421C00090000 C 04/21/17 90.0 5.60 5.70
EL 170421C00092500 C 04/21/17 92.5 4.30 4.50
EL 170421C00095000 C 04/21/17 95.0 3.20 3.40
EL 170421C00097500 C 04/21/17 97.5 2.35 2.55
EL 170421C00100000 C 04/21/17 100.0 1.65 1.85
EL 170421C00105000 C 04/21/17 105.0 0.75 0.90
EL 170421C00110000 C 04/21/17 110.0 0.30 0.40
EL 170421C00115000 C 04/21/17 115.0 0.10 0.20
EL 170421C00120000 C 04/21/17 120.0 0.00 0.15
EL 170421C00125000 C 04/21/17 125.0 0.00 0.10
EL 170421C00130000 C 04/21/17 130.0 0.00 0.10
EL 170421C00135000 C 04/21/17 135.0 0.00 0.10
EL 170421C00140000 C 04/21/17 140.0 0.00 0.05
EL 170421P00047500 P 04/21/17 47.5 0.25 0.35
EL 170421P00050000 P 04/21/17 50.0 0.30 0.40
EL 170421P00055000 P 04/21/17 55.0 0.45 0.55
EL 170421P00060000 P 04/21/17 60.0 0.60 0.75
EL 170421P00065000 P 04/21/17 65.0 0.85 1.15
EL 170421P00070000 P 04/21/17 70.0 1.25 1.50
EL 170421P00075000 P 04/21/17 75.0 1.80 2.05
EL 170421P00080000 P 04/21/17 80.0 2.70 2.90
EL 170421P00082500 P 04/21/17 82.5 3.30 3.50
EL 170421P00085000 P 04/21/17 85.0 4.00 4.30
EL 170421P00087500 P 04/21/17 87.5 4.90 5.00
EL 170421P00090000 P 04/21/17 90.0 5.90 6.10
EL 170421P00092500 P 04/21/17 92.5 7.10 7.30
EL 170421P00095000 P 04/21/17 95.0 8.60 8.70
EL 170421P00097500 P 04/21/17 97.5 10.20 10.50
EL 170421P00100000 P 04/21/17 100.0 10.60 12.30
EL 170421P00105000 P 04/21/17 105.0 15.90 16.30
EL 170421P00110000 P 04/21/17 110.0 19.70 21.20
EL 170421P00115000 P 04/21/17 115.0 24.20 28.00
EL 170421P00120000 P 04/21/17 120.0 28.00 32.50
EL 170421P00125000 P 04/21/17 125.0 33.00 37.60
EL 170421P00130000 P 04/21/17 130.0 38.00 42.50
EL 170421P00135000 P 04/21/17 135.0 43.00 47.50
EL 170421P00140000 P 04/21/17 140.0 47.80 52.50
EL 180119C00040000 C 01/19/18 40.0 48.10 53.00
EL 180119C00042500 C 01/19/18 42.5 45.60 50.50
EL 180119C00045000 C 01/19/18 45.0 43.10 48.00
EL 180119C00047500 C 01/19/18 47.5 40.60 45.50
EL 180119C00050000 C 01/19/18 50.0 38.40 43.00
EL 180119C00055000 C 01/19/18 55.0 35.30 37.10
EL 180119C00060000 C 01/19/18 60.0 30.80 32.70
EL 180119C00065000 C 01/19/18 65.0 26.60 27.10
EL 180119C00067500 C 01/19/18 67.5 24.50 24.90
EL 180119C00070000 C 01/19/18 70.0 22.50 22.90
EL 180119C00072500 C 01/19/18 72.5 20.40 20.90
EL 180119C00075000 C 01/19/18 75.0 18.50 19.40
EL 180119C00077500 C 01/19/18 77.5 16.60 18.70
EL 180119C00080000 C 01/19/18 80.0 14.80 16.00
EL 180119C00082500 C 01/19/18 82.5 13.10 14.10
EL 180119C00085000 C 01/19/18 85.0 11.60 13.60
EL 180119C00087500 C 01/19/18 87.5 10.10 10.50
EL 180119C00090000 C 01/19/18 90.0 8.80 9.10
EL 180119C00092500 C 01/19/18 92.5 7.50 7.90
EL 180119C00095000 C 01/19/18 95.0 6.20 8.20
EL 180119C00097500 C 01/19/18 97.5 5.00 7.30
EL 180119C00100000 C 01/19/18 100.0 4.40 6.40
EL 180119C00105000 C 01/19/18 105.0 3.00 3.20
EL 180119C00110000 C 01/19/18 110.0 1.90 3.10
EL 180119C00115000 C 01/19/18 115.0 1.15 2.25
EL 180119C00120000 C 01/19/18 120.0 0.70 1.40
EL 180119C00125000 C 01/19/18 125.0 0.40 0.55
EL 180119C00130000 C 01/19/18 130.0 0.20 0.35
EL 180119C00135000 C 01/19/18 135.0 0.10 0.80
EL 180119P00040000 P 01/19/18 40.0 0.60 0.75
EL 180119P00042500 P 01/19/18 42.5 0.70 0.85
EL 180119P00045000 P 01/19/18 45.0 0.85 0.95
EL 180119P00047500 P 01/19/18 47.5 0.95 1.10
EL 180119P00050000 P 01/19/18 50.0 1.10 1.25
EL 180119P00055000 P 01/19/18 55.0 1.45 1.60
EL 180119P00060000 P 01/19/18 60.0 1.90 2.05
EL 180119P00065000 P 01/19/18 65.0 2.45 2.65
EL 180119P00067500 P 01/19/18 67.5 2.85 3.00
EL 180119P00070000 P 01/19/18 70.0 3.20 3.50
EL 180119P00072500 P 01/19/18 72.5 3.70 4.00
EL 180119P00075000 P 01/19/18 75.0 4.20 4.50
EL 180119P00077500 P 01/19/18 77.5 4.80 6.40
EL 180119P00080000 P 01/19/18 80.0 5.50 5.80
EL 180119P00082500 P 01/19/18 82.5 6.30 6.60
EL 180119P00085000 P 01/19/18 85.0 7.20 7.50
EL 180119P00087500 P 01/19/18 87.5 8.20 8.50
EL 180119P00090000 P 01/19/18 90.0 9.30 9.60
EL 180119P00092500 P 01/19/18 92.5 10.50 10.80
EL 180119P00095000 P 01/19/18 95.0 11.80 12.20
EL 180119P00097500 P 01/19/18 97.5 13.30 13.60
EL 180119P00100000 P 01/19/18 100.0 14.40 15.20
EL 180119P00105000 P 01/19/18 105.0 18.30 18.70
EL 180119P00110000 P 01/19/18 110.0 22.10 22.60
EL 180119P00115000 P 01/19/18 115.0 26.30 26.80
EL 180119P00120000 P 01/19/18 120.0 30.00 32.60
EL 180119P00125000 P 01/19/18 125.0 34.40 36.70
EL 180119P00130000 P 01/19/18 130.0 38.00 43.00
EL 180119P00135000 P 01/19/18 135.0 43.00 47.80

OPRA data is delayed 15 minutes.