Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Estee Lauder Companies Inc (EL)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 180119C00040000 C Jan 19, 2018 40.0 88.00 91.90
EL 180119C00042500 C Jan 19, 2018 42.5 85.50 89.00
EL 180119C00045000 C Jan 19, 2018 45.0 82.30 86.80
EL 180119C00047500 C Jan 19, 2018 47.5 79.80 84.40
EL 180119C00050000 C Jan 19, 2018 50.0 78.70 80.70
EL 180119C00055000 C Jan 19, 2018 55.0 72.30 76.80
EL 180119C00060000 C Jan 19, 2018 60.0 67.50 72.00
EL 180119C00065000 C Jan 19, 2018 65.0 62.30 66.90
EL 180119C00067500 C Jan 19, 2018 67.5 60.00 64.40
EL 180119C00070000 C Jan 19, 2018 70.0 59.00 62.10
EL 180119C00072500 C Jan 19, 2018 72.5 56.30 59.60
EL 180119C00075000 C Jan 19, 2018 75.0 54.40 57.10
EL 180119C00077500 C Jan 19, 2018 77.5 51.50 54.70
EL 180119C00080000 C Jan 19, 2018 80.0 49.10 52.20
EL 180119C00082500 C Jan 19, 2018 82.5 46.70 49.70
EL 180119C00085000 C Jan 19, 2018 85.0 44.40 46.00
EL 180119C00087500 C Jan 19, 2018 87.5 42.00 44.40
EL 180119C00090000 C Jan 19, 2018 90.0 39.50 42.20
EL 180119C00092500 C Jan 19, 2018 92.5 36.80 39.70
EL 180119C00095000 C Jan 19, 2018 95.0 33.90 37.20
EL 180119C00097500 C Jan 19, 2018 97.5 30.90 33.60
EL 180119C00100000 C Jan 19, 2018 100.0 29.40 32.20
EL 180119C00105000 C Jan 19, 2018 105.0 24.60 25.90
EL 180119C00110000 C Jan 19, 2018 110.0 19.60 20.40
EL 180119C00115000 C Jan 19, 2018 115.0 14.60 15.50
EL 180119C00120000 C Jan 19, 2018 120.0 10.00 10.50
EL 180119C00125000 C Jan 19, 2018 125.0 5.70 6.10
EL 180119C00130000 C Jan 19, 2018 130.0 2.45 2.60
EL 180119C00135000 C Jan 19, 2018 135.0 0.75 0.85
EL 180119C00140000 C Jan 19, 2018 140.0 0.15 0.30
EL 180119C00145000 C Jan 19, 2018 145.0 0.00 0.10
EL 180119C00150000 C Jan 19, 2018 150.0 0.00 0.10
EL 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
EL 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
EL 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
EL 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
EL 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
EL 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
EL 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
EL 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
EL 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
EL 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
EL 180119P00072500 P Jan 19, 2018 72.5 0.00 0.05
EL 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
EL 180119P00077500 P Jan 19, 2018 77.5 0.00 0.05
EL 180119P00080000 P Jan 19, 2018 80.0 0.00 0.05
EL 180119P00082500 P Jan 19, 2018 82.5 0.00 0.05
EL 180119P00085000 P Jan 19, 2018 85.0 0.00 0.05
EL 180119P00087500 P Jan 19, 2018 87.5 0.00 0.05
EL 180119P00090000 P Jan 19, 2018 90.0 0.00 0.05
EL 180119P00092500 P Jan 19, 2018 92.5 0.00 0.05
EL 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
EL 180119P00097500 P Jan 19, 2018 97.5 0.00 0.10
EL 180119P00100000 P Jan 19, 2018 100.0 0.00 0.10
EL 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
EL 180119P00110000 P Jan 19, 2018 110.0 0.00 0.15
EL 180119P00115000 P Jan 19, 2018 115.0 0.10 0.20
EL 180119P00120000 P Jan 19, 2018 120.0 0.30 0.45
EL 180119P00125000 P Jan 19, 2018 125.0 0.95 1.10
EL 180119P00130000 P Jan 19, 2018 130.0 2.45 2.80
EL 180119P00135000 P Jan 19, 2018 135.0 5.90 6.20
EL 180119P00140000 P Jan 19, 2018 140.0 10.20 10.80
EL 180119P00145000 P Jan 19, 2018 145.0 14.90 18.00
EL 180119P00150000 P Jan 19, 2018 150.0 20.20 22.10
EL 180420C00060000 C Apr 20, 2018 60.0 68.10 71.40
EL 180420C00065000 C Apr 20, 2018 65.0 63.10 66.60
EL 180420C00070000 C Apr 20, 2018 70.0 58.30 61.30
EL 180420C00075000 C Apr 20, 2018 75.0 53.10 57.20
EL 180420C00080000 C Apr 20, 2018 80.0 48.30 50.90
EL 180420C00085000 C Apr 20, 2018 85.0 43.20 47.10
EL 180420C00090000 C Apr 20, 2018 90.0 38.10 41.60
EL 180420C00095000 C Apr 20, 2018 95.0 33.50 36.80
EL 180420C00097500 C Apr 20, 2018 97.5 31.00 34.70
EL 180420C00100000 C Apr 20, 2018 100.0 28.60 32.10
EL 180420C00105000 C Apr 20, 2018 105.0 25.00 26.50
EL 180420C00110000 C Apr 20, 2018 110.0 20.70 21.40
EL 180420C00115000 C Apr 20, 2018 115.0 16.40 17.00
EL 180420C00120000 C Apr 20, 2018 120.0 12.40 13.00
EL 180420C00125000 C Apr 20, 2018 125.0 8.90 9.40
EL 180420C00130000 C Apr 20, 2018 130.0 6.00 6.40
EL 180420C00135000 C Apr 20, 2018 135.0 3.80 4.20
EL 180420C00140000 C Apr 20, 2018 140.0 2.25 2.50
EL 180420C00145000 C Apr 20, 2018 145.0 1.20 1.45
EL 180420C00150000 C Apr 20, 2018 150.0 0.65 0.80
EL 180420P00060000 P Apr 20, 2018 60.0 0.00 0.05
EL 180420P00065000 P Apr 20, 2018 65.0 0.00 0.05
EL 180420P00070000 P Apr 20, 2018 70.0 0.00 0.10
EL 180420P00075000 P Apr 20, 2018 75.0 0.00 0.15
EL 180420P00080000 P Apr 20, 2018 80.0 0.00 0.15
EL 180420P00085000 P Apr 20, 2018 85.0 0.00 0.40
EL 180420P00090000 P Apr 20, 2018 90.0 0.10 0.30
EL 180420P00095000 P Apr 20, 2018 95.0 0.15 0.30
EL 180420P00097500 P Apr 20, 2018 97.5 0.20 0.35
EL 180420P00100000 P Apr 20, 2018 100.0 0.30 0.45
EL 180420P00105000 P Apr 20, 2018 105.0 0.55 0.70
EL 180420P00110000 P Apr 20, 2018 110.0 0.90 1.10
EL 180420P00115000 P Apr 20, 2018 115.0 1.50 1.65
EL 180420P00120000 P Apr 20, 2018 120.0 2.45 2.75
EL 180420P00125000 P Apr 20, 2018 125.0 3.90 4.20
EL 180420P00130000 P Apr 20, 2018 130.0 5.90 6.30
EL 180420P00135000 P Apr 20, 2018 135.0 8.60 9.20
EL 180420P00140000 P Apr 20, 2018 140.0 12.00 12.50
EL 180420P00145000 P Apr 20, 2018 145.0 16.00 16.50
EL 180420P00150000 P Apr 20, 2018 150.0 19.80 21.40
EL 180720C00080000 C Jul 20, 2018 80.0 47.80 52.20
EL 180720C00085000 C Jul 20, 2018 85.0 43.00 47.80
EL 180720C00090000 C Jul 20, 2018 90.0 38.10 42.90
EL 180720C00095000 C Jul 20, 2018 95.0 33.20 38.00
EL 180720C00100000 C Jul 20, 2018 100.0 28.60 33.40
EL 180720C00105000 C Jul 20, 2018 105.0 26.20 27.00
EL 180720C00110000 C Jul 20, 2018 110.0 21.90 22.50
EL 180720C00115000 C Jul 20, 2018 115.0 17.90 18.60
EL 180720C00120000 C Jul 20, 2018 120.0 14.20 15.00
EL 180720C00125000 C Jul 20, 2018 125.0 10.90 11.60
EL 180720C00130000 C Jul 20, 2018 130.0 8.20 8.80
EL 180720C00135000 C Jul 20, 2018 135.0 5.90 6.50
EL 180720C00140000 C Jul 20, 2018 140.0 4.10 4.50
EL 180720C00145000 C Jul 20, 2018 145.0 2.70 3.10
EL 180720C00150000 C Jul 20, 2018 150.0 1.65 2.05
EL 180720C00155000 C Jul 20, 2018 155.0 0.95 1.30
EL 180720C00160000 C Jul 20, 2018 160.0 0.50 0.85
EL 180720C00165000 C Jul 20, 2018 165.0 0.30 0.55
EL 180720C00170000 C Jul 20, 2018 170.0 0.15 0.35
EL 180720P00080000 P Jul 20, 2018 80.0 0.10 0.35
EL 180720P00085000 P Jul 20, 2018 85.0 0.20 0.35
EL 180720P00090000 P Jul 20, 2018 90.0 0.30 0.50
EL 180720P00095000 P Jul 20, 2018 95.0 0.50 0.85
EL 180720P00100000 P Jul 20, 2018 100.0 0.80 1.05
EL 180720P00105000 P Jul 20, 2018 105.0 1.20 1.50
EL 180720P00110000 P Jul 20, 2018 110.0 1.80 2.15
EL 180720P00115000 P Jul 20, 2018 115.0 2.70 3.10
EL 180720P00120000 P Jul 20, 2018 120.0 3.90 4.40
EL 180720P00125000 P Jul 20, 2018 125.0 5.60 6.10
EL 180720P00130000 P Jul 20, 2018 130.0 7.80 8.30
EL 180720P00135000 P Jul 20, 2018 135.0 10.50 10.90
EL 180720P00140000 P Jul 20, 2018 140.0 13.60 14.10
EL 180720P00145000 P Jul 20, 2018 145.0 17.10 18.00
EL 180720P00150000 P Jul 20, 2018 150.0 21.10 22.00
EL 180720P00155000 P Jul 20, 2018 155.0 25.40 26.30
EL 180720P00160000 P Jul 20, 2018 160.0 28.30 32.70
EL 180720P00165000 P Jul 20, 2018 165.0 33.10 37.80
EL 180720P00170000 P Jul 20, 2018 170.0 38.00 42.10
EL 190118C00042500 C Jan 18, 2019 42.5 84.80 89.50
EL 190118C00045000 C Jan 18, 2019 45.0 82.50 87.40
EL 190118C00047500 C Jan 18, 2019 47.5 80.00 84.90
EL 190118C00050000 C Jan 18, 2019 50.0 77.60 81.80
EL 190118C00055000 C Jan 18, 2019 55.0 72.50 77.50
EL 190118C00060000 C Jan 18, 2019 60.0 67.50 72.30
EL 190118C00065000 C Jan 18, 2019 65.0 62.60 67.50
EL 190118C00070000 C Jan 18, 2019 70.0 57.60 62.50
EL 190118C00072500 C Jan 18, 2019 72.5 55.50 60.50
EL 190118C00075000 C Jan 18, 2019 75.0 53.10 58.00
EL 190118C00077500 C Jan 18, 2019 77.5 50.60 55.50
EL 190118C00080000 C Jan 18, 2019 80.0 48.50 53.50
EL 190118C00082500 C Jan 18, 2019 82.5 46.10 51.00
EL 190118C00085000 C Jan 18, 2019 85.0 43.60 48.50
EL 190118C00087500 C Jan 18, 2019 87.5 41.50 46.30
EL 190118C00090000 C Jan 18, 2019 90.0 39.30 44.00
EL 190118C00092500 C Jan 18, 2019 92.5 37.10 41.50
EL 190118C00095000 C Jan 18, 2019 95.0 34.60 39.50
EL 190118C00097500 C Jan 18, 2019 97.5 34.40 35.10
EL 190118C00100000 C Jan 18, 2019 100.0 32.20 32.90
EL 190118C00105000 C Jan 18, 2019 105.0 28.10 28.90
EL 190118C00110000 C Jan 18, 2019 110.0 24.10 24.80
EL 190118C00115000 C Jan 18, 2019 115.0 20.40 21.20
EL 190118C00120000 C Jan 18, 2019 120.0 17.20 17.90
EL 190118C00125000 C Jan 18, 2019 125.0 14.20 14.90
EL 190118C00130000 C Jan 18, 2019 130.0 11.60 11.90
EL 190118C00135000 C Jan 18, 2019 135.0 9.20 9.50
EL 190118C00140000 C Jan 18, 2019 140.0 7.00 7.80
EL 190118C00145000 C Jan 18, 2019 145.0 5.40 5.90
EL 190118C00150000 C Jan 18, 2019 150.0 4.10 4.50
EL 190118C00155000 C Jan 18, 2019 155.0 3.00 3.40
EL 190118C00160000 C Jan 18, 2019 160.0 2.05 2.50
EL 190118C00165000 C Jan 18, 2019 165.0 1.40 1.85
EL 190118P00042500 P Jan 18, 2019 42.5 0.00 0.10
EL 190118P00045000 P Jan 18, 2019 45.0 0.00 0.15
EL 190118P00047500 P Jan 18, 2019 47.5 0.00 0.20
EL 190118P00050000 P Jan 18, 2019 50.0 0.00 0.25
EL 190118P00055000 P Jan 18, 2019 55.0 0.00 0.30
EL 190118P00060000 P Jan 18, 2019 60.0 0.00 0.45
EL 190118P00065000 P Jan 18, 2019 65.0 0.10 0.35
EL 190118P00070000 P Jan 18, 2019 70.0 0.00 0.45
EL 190118P00072500 P Jan 18, 2019 72.5 0.20 0.55
EL 190118P00075000 P Jan 18, 2019 75.0 0.30 0.55
EL 190118P00077500 P Jan 18, 2019 77.5 0.35 0.70
EL 190118P00080000 P Jan 18, 2019 80.0 0.45 0.80
EL 190118P00082500 P Jan 18, 2019 82.5 0.55 0.90
EL 190118P00085000 P Jan 18, 2019 85.0 0.65 0.95
EL 190118P00087500 P Jan 18, 2019 87.5 0.85 1.25
EL 190118P00090000 P Jan 18, 2019 90.0 1.00 1.25
EL 190118P00092500 P Jan 18, 2019 92.5 1.25 1.50
EL 190118P00095000 P Jan 18, 2019 95.0 1.50 1.85
EL 190118P00097500 P Jan 18, 2019 97.5 1.75 1.90
EL 190118P00100000 P Jan 18, 2019 100.0 2.05 2.20
EL 190118P00105000 P Jan 18, 2019 105.0 2.75 2.95
EL 190118P00110000 P Jan 18, 2019 110.0 3.70 3.90
EL 190118P00115000 P Jan 18, 2019 115.0 4.90 5.20
EL 190118P00120000 P Jan 18, 2019 120.0 6.20 6.70
EL 190118P00125000 P Jan 18, 2019 125.0 8.00 8.60
EL 190118P00130000 P Jan 18, 2019 130.0 10.40 10.80
EL 190118P00135000 P Jan 18, 2019 135.0 12.90 13.40
EL 190118P00140000 P Jan 18, 2019 140.0 15.90 16.40
EL 190118P00145000 P Jan 18, 2019 145.0 19.20 20.10
EL 190118P00150000 P Jan 18, 2019 150.0 22.80 23.80
EL 190118P00155000 P Jan 18, 2019 155.0 26.80 27.70
EL 190118P00160000 P Jan 18, 2019 160.0 31.00 32.00
EL 190118P00165000 P Jan 18, 2019 165.0 35.50 36.40
EL 200117C00055000 C Jan 17, 2020 55.0 72.50 77.50
EL 200117C00060000 C Jan 17, 2020 60.0 67.50 72.50
EL 200117C00065000 C Jan 17, 2020 65.0 63.00 68.00
EL 200117C00070000 C Jan 17, 2020 70.0 58.00 63.00
EL 200117C00075000 C Jan 17, 2020 75.0 54.00 59.00
EL 200117C00080000 C Jan 17, 2020 80.0 49.50 54.40
EL 200117C00085000 C Jan 17, 2020 85.0 45.00 49.90
EL 200117C00090000 C Jan 17, 2020 90.0 43.10 44.10
EL 200117C00095000 C Jan 17, 2020 95.0 39.10 40.10
EL 200117C00100000 C Jan 17, 2020 100.0 35.20 36.20
EL 200117C00105000 C Jan 17, 2020 105.0 31.20 32.50
EL 200117C00110000 C Jan 17, 2020 110.0 27.80 29.00
EL 200117C00115000 C Jan 17, 2020 115.0 24.30 25.70
EL 200117C00120000 C Jan 17, 2020 120.0 21.50 22.70
EL 200117C00125000 C Jan 17, 2020 125.0 18.50 19.60
EL 200117C00130000 C Jan 17, 2020 130.0 16.00 17.40
EL 200117C00135000 C Jan 17, 2020 135.0 13.70 15.00
EL 200117C00140000 C Jan 17, 2020 140.0 11.70 12.60
EL 200117C00145000 C Jan 17, 2020 145.0 9.70 11.00
EL 200117C00150000 C Jan 17, 2020 150.0 8.30 9.20
EL 200117C00155000 C Jan 17, 2020 155.0 6.80 7.90
EL 200117C00160000 C Jan 17, 2020 160.0 5.60 6.60
EL 200117C00165000 C Jan 17, 2020 165.0 4.60 5.80
EL 200117C00170000 C Jan 17, 2020 170.0 3.60 4.80
EL 200117C00175000 C Jan 17, 2020 175.0 3.10 3.80
EL 200117C00180000 C Jan 17, 2020 180.0 2.50 3.10
EL 200117P00055000 P Jan 17, 2020 55.0 0.35 0.55
EL 200117P00060000 P Jan 17, 2020 60.0 0.35 0.75
EL 200117P00065000 P Jan 17, 2020 65.0 0.50 0.95
EL 200117P00070000 P Jan 17, 2020 70.0 0.70 1.15
EL 200117P00075000 P Jan 17, 2020 75.0 1.00 1.50
EL 200117P00080000 P Jan 17, 2020 80.0 1.40 1.90
EL 200117P00085000 P Jan 17, 2020 85.0 1.90 2.40
EL 200117P00090000 P Jan 17, 2020 90.0 2.50 3.00
EL 200117P00095000 P Jan 17, 2020 95.0 3.20 3.90
EL 200117P00100000 P Jan 17, 2020 100.0 4.30 4.90
EL 200117P00105000 P Jan 17, 2020 105.0 5.10 6.00
EL 200117P00110000 P Jan 17, 2020 110.0 6.00 7.30
EL 200117P00115000 P Jan 17, 2020 115.0 7.50 8.40
EL 200117P00120000 P Jan 17, 2020 120.0 9.20 10.60
EL 200117P00125000 P Jan 17, 2020 125.0 11.50 12.60
EL 200117P00130000 P Jan 17, 2020 130.0 13.60 14.90
EL 200117P00135000 P Jan 17, 2020 135.0 16.10 17.20
EL 200117P00140000 P Jan 17, 2020 140.0 18.90 20.30
EL 200117P00145000 P Jan 17, 2020 145.0 22.20 23.10
EL 200117P00150000 P Jan 17, 2020 150.0 25.50 26.80
EL 200117P00155000 P Jan 17, 2020 155.0 29.00 30.00
EL 200117P00160000 P Jan 17, 2020 160.0 32.80 33.90
EL 200117P00165000 P Jan 17, 2020 165.0 36.80 38.10
EL 200117P00170000 P Jan 17, 2020 170.0 41.10 42.30
EL 200117P00175000 P Jan 17, 2020 175.0 45.60 46.70
EL 200117P00180000 P Jan 17, 2020 180.0 48.50 53.40
OPRA data is delayed 15 minutes.