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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 160617C00050000 C 06/17/16 50.0 40.80 43.50
EL 160617C00055000 C 06/17/16 55.0 35.90 39.10
EL 160617C00060000 C 06/17/16 60.0 30.80 34.10
EL 160617C00065000 C 06/17/16 65.0 25.40 29.10
EL 160617C00070000 C 06/17/16 70.0 20.40 24.20
EL 160617C00075000 C 06/17/16 75.0 15.90 19.10
EL 160617C00080000 C 06/17/16 80.0 10.90 14.10
EL 160617C00085000 C 06/17/16 85.0 6.80 7.40
EL 160617C00087500 C 06/17/16 87.5 4.50 5.10
EL 160617C00090000 C 06/17/16 90.0 2.60 3.00
EL 160617C00092500 C 06/17/16 92.5 1.10 1.20
EL 160617C00095000 C 06/17/16 95.0 0.30 0.40
EL 160617C00097500 C 06/17/16 97.5 0.05 0.15
EL 160617C00100000 C 06/17/16 100.0 0.00 0.10
EL 160617C00105000 C 06/17/16 105.0 0.00 0.05
EL 160617C00110000 C 06/17/16 110.0 0.00 0.05
EL 160617C00115000 C 06/17/16 115.0 0.00 0.05
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 0.05
EL 160617P00065000 P 06/17/16 65.0 0.00 0.05
EL 160617P00070000 P 06/17/16 70.0 0.00 0.05
EL 160617P00075000 P 06/17/16 75.0 0.00 0.10
EL 160617P00080000 P 06/17/16 80.0 0.00 0.15
EL 160617P00085000 P 06/17/16 85.0 0.10 0.20
EL 160617P00087500 P 06/17/16 87.5 0.25 0.35
EL 160617P00090000 P 06/17/16 90.0 0.65 0.80
EL 160617P00092500 P 06/17/16 92.5 1.55 1.70
EL 160617P00095000 P 06/17/16 95.0 3.20 3.70
EL 160617P00097500 P 06/17/16 97.5 5.40 5.80
EL 160617P00100000 P 06/17/16 100.0 5.90 9.20
EL 160617P00105000 P 06/17/16 105.0 10.90 14.20
EL 160617P00110000 P 06/17/16 110.0 15.90 19.70
EL 160617P00115000 P 06/17/16 115.0 21.00 24.60
EL 160617P00120000 P 06/17/16 120.0 25.80 29.60
EL 160617P00125000 P 06/17/16 125.0 30.90 34.60
EL 160617P00130000 P 06/17/16 130.0 35.90 39.60
EL 160617P00135000 P 06/17/16 135.0 40.90 44.20
EL 160617P00140000 P 06/17/16 140.0 45.90 49.20
EL 160715C00042500 C 07/15/16 42.5 48.10 51.20
EL 160715C00045000 C 07/15/16 45.0 45.40 49.10
EL 160715C00047500 C 07/15/16 47.5 43.40 46.60
EL 160715C00050000 C 07/15/16 50.0 40.40 44.10
EL 160715C00055000 C 07/15/16 55.0 35.90 39.10
EL 160715C00060000 C 07/15/16 60.0 30.90 34.20
EL 160715C00065000 C 07/15/16 65.0 25.90 29.20
EL 160715C00070000 C 07/15/16 70.0 20.90 24.20
EL 160715C00075000 C 07/15/16 75.0 16.00 19.20
EL 160715C00077500 C 07/15/16 77.5 13.50 16.60
EL 160715C00080000 C 07/15/16 80.0 11.80 12.60
EL 160715C00082500 C 07/15/16 82.5 9.40 10.20
EL 160715C00085000 C 07/15/16 85.0 7.20 8.00
EL 160715C00087500 C 07/15/16 87.5 5.10 5.90
EL 160715C00090000 C 07/15/16 90.0 3.40 3.60
EL 160715C00092500 C 07/15/16 92.5 1.95 2.00
EL 160715C00095000 C 07/15/16 95.0 0.85 0.95
EL 160715C00097500 C 07/15/16 97.5 0.30 0.40
EL 160715C00100000 C 07/15/16 100.0 0.10 0.20
EL 160715C00105000 C 07/15/16 105.0 0.00 0.10
EL 160715C00110000 C 07/15/16 110.0 0.00 0.10
EL 160715C00115000 C 07/15/16 115.0 0.00 0.05
EL 160715C00120000 C 07/15/16 120.0 0.00 0.05
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 0.05
EL 160715P00050000 P 07/15/16 50.0 0.00 0.05
EL 160715P00055000 P 07/15/16 55.0 0.00 0.05
EL 160715P00060000 P 07/15/16 60.0 0.00 0.05
EL 160715P00065000 P 07/15/16 65.0 0.00 0.10
EL 160715P00070000 P 07/15/16 70.0 0.00 0.15
EL 160715P00075000 P 07/15/16 75.0 0.05 0.20
EL 160715P00077500 P 07/15/16 77.5 0.10 0.25
EL 160715P00080000 P 07/15/16 80.0 0.15 0.30
EL 160715P00082500 P 07/15/16 82.5 0.25 0.40
EL 160715P00085000 P 07/15/16 85.0 0.50 0.55
EL 160715P00087500 P 07/15/16 87.5 0.80 0.90
EL 160715P00090000 P 07/15/16 90.0 1.40 1.50
EL 160715P00092500 P 07/15/16 92.5 2.35 2.50
EL 160715P00095000 P 07/15/16 95.0 3.80 4.00
EL 160715P00097500 P 07/15/16 97.5 5.70 6.20
EL 160715P00100000 P 07/15/16 100.0 7.90 8.40
EL 160715P00105000 P 07/15/16 105.0 10.90 14.20
EL 160715P00110000 P 07/15/16 110.0 15.90 19.60
EL 160715P00115000 P 07/15/16 115.0 20.90 24.60
EL 160715P00120000 P 07/15/16 120.0 25.90 29.60
EL 160715P00125000 P 07/15/16 125.0 30.90 34.10
EL 161021C00050000 C 10/21/16 50.0 40.60 44.30
EL 161021C00055000 C 10/21/16 55.0 35.70 39.50
EL 161021C00060000 C 10/21/16 60.0 30.70 34.60
EL 161021C00065000 C 10/21/16 65.0 26.50 29.60
EL 161021C00070000 C 10/21/16 70.0 21.70 24.40
EL 161021C00075000 C 10/21/16 75.0 17.30 18.30
EL 161021C00080000 C 10/21/16 80.0 12.90 13.80
EL 161021C00082500 C 10/21/16 82.5 10.70 11.70
EL 161021C00085000 C 10/21/16 85.0 8.80 9.70
EL 161021C00087500 C 10/21/16 87.5 7.20 7.40
EL 161021C00090000 C 10/21/16 90.0 5.50 5.70
EL 161021C00092500 C 10/21/16 92.5 4.10 4.30
EL 161021C00095000 C 10/21/16 95.0 2.90 3.10
EL 161021C00097500 C 10/21/16 97.5 1.90 2.10
EL 161021C00100000 C 10/21/16 100.0 1.25 1.40
EL 161021C00105000 C 10/21/16 105.0 0.40 0.55
EL 161021C00110000 C 10/21/16 110.0 0.10 0.20
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 0.05
EL 161021P00050000 P 10/21/16 50.0 0.05 0.15
EL 161021P00055000 P 10/21/16 55.0 0.10 0.20
EL 161021P00060000 P 10/21/16 60.0 0.15 0.30
EL 161021P00065000 P 10/21/16 65.0 0.25 0.40
EL 161021P00070000 P 10/21/16 70.0 0.45 0.60
EL 161021P00075000 P 10/21/16 75.0 0.75 0.85
EL 161021P00080000 P 10/21/16 80.0 1.25 1.35
EL 161021P00082500 P 10/21/16 82.5 1.60 1.75
EL 161021P00085000 P 10/21/16 85.0 2.10 2.25
EL 161021P00087500 P 10/21/16 87.5 2.80 2.95
EL 161021P00090000 P 10/21/16 90.0 3.60 3.80
EL 161021P00092500 P 10/21/16 92.5 4.60 4.90
EL 161021P00095000 P 10/21/16 95.0 5.90 6.20
EL 161021P00097500 P 10/21/16 97.5 7.50 7.70
EL 161021P00100000 P 10/21/16 100.0 9.30 9.50
EL 161021P00105000 P 10/21/16 105.0 13.30 14.00
EL 161021P00110000 P 10/21/16 110.0 16.10 19.70
EL 161021P00115000 P 10/21/16 115.0 20.80 24.60
EL 161021P00120000 P 10/21/16 120.0 25.80 29.60
EL 161021P00125000 P 10/21/16 125.0 30.80 34.80
EL 161021P00130000 P 10/21/16 130.0 35.80 39.60
EL 161021P00135000 P 10/21/16 135.0 40.80 44.40
EL 170120C00037500 C 01/20/17 37.5 53.10 56.90
EL 170120C00040000 C 01/20/17 40.0 50.60 54.40
EL 170120C00042500 C 01/20/17 42.5 48.10 51.80
EL 170120C00045000 C 01/20/17 45.0 45.60 49.40
EL 170120C00047500 C 01/20/17 47.5 43.20 47.00
EL 170120C00050000 C 01/20/17 50.0 40.70 44.40
EL 170120C00055000 C 01/20/17 55.0 35.80 39.60
EL 170120C00060000 C 01/20/17 60.0 31.60 34.60
EL 170120C00062500 C 01/20/17 62.5 29.10 32.30
EL 170120C00065000 C 01/20/17 65.0 26.70 29.70
EL 170120C00067500 C 01/20/17 67.5 24.70 26.40
EL 170120C00070000 C 01/20/17 70.0 22.30 24.10
EL 170120C00072500 C 01/20/17 72.5 19.90 22.20
EL 170120C00075000 C 01/20/17 75.0 17.80 19.60
EL 170120C00077500 C 01/20/17 77.5 16.10 16.50
EL 170120C00080000 C 01/20/17 80.0 14.00 14.40
EL 170120C00082500 C 01/20/17 82.5 12.00 12.50
EL 170120C00085000 C 01/20/17 85.0 10.20 10.60
EL 170120C00087500 C 01/20/17 87.5 8.50 8.80
EL 170120C00090000 C 01/20/17 90.0 7.00 7.20
EL 170120C00092500 C 01/20/17 92.5 5.60 5.80
EL 170120C00095000 C 01/20/17 95.0 4.30 4.60
EL 170120C00097500 C 01/20/17 97.5 3.30 3.50
EL 170120C00100000 C 01/20/17 100.0 2.45 2.70
EL 170120C00105000 C 01/20/17 105.0 1.25 1.45
EL 170120C00110000 C 01/20/17 110.0 0.55 0.70
EL 170120C00115000 C 01/20/17 115.0 0.20 0.35
EL 170120C00120000 C 01/20/17 120.0 0.05 0.20
EL 170120C00125000 C 01/20/17 125.0 0.00 0.10
EL 170120C00130000 C 01/20/17 130.0 0.00 0.10
EL 170120C00135000 C 01/20/17 135.0 0.00 0.10
EL 170120P00037500 P 01/20/17 37.5 0.05 0.10
EL 170120P00040000 P 01/20/17 40.0 0.05 0.15
EL 170120P00042500 P 01/20/17 42.5 0.10 0.20
EL 170120P00045000 P 01/20/17 45.0 0.15 0.25
EL 170120P00047500 P 01/20/17 47.5 0.15 0.25
EL 170120P00050000 P 01/20/17 50.0 0.20 0.30
EL 170120P00055000 P 01/20/17 55.0 0.35 0.45
EL 170120P00060000 P 01/20/17 60.0 0.50 0.65
EL 170120P00062500 P 01/20/17 62.5 0.60 0.75
EL 170120P00065000 P 01/20/17 65.0 0.80 0.90
EL 170120P00067500 P 01/20/17 67.5 0.95 1.05
EL 170120P00070000 P 01/20/17 70.0 1.05 1.20
EL 170120P00072500 P 01/20/17 72.5 1.30 1.45
EL 170120P00075000 P 01/20/17 75.0 1.55 1.70
EL 170120P00077500 P 01/20/17 77.5 1.90 2.05
EL 170120P00080000 P 01/20/17 80.0 2.35 2.50
EL 170120P00082500 P 01/20/17 82.5 2.85 3.00
EL 170120P00085000 P 01/20/17 85.0 3.50 3.70
EL 170120P00087500 P 01/20/17 87.5 4.30 4.50
EL 170120P00090000 P 01/20/17 90.0 5.20 5.40
EL 170120P00092500 P 01/20/17 92.5 6.30 6.50
EL 170120P00095000 P 01/20/17 95.0 7.60 7.80
EL 170120P00097500 P 01/20/17 97.5 9.00 9.30
EL 170120P00100000 P 01/20/17 100.0 10.60 10.90
EL 170120P00105000 P 01/20/17 105.0 14.30 14.70
EL 170120P00110000 P 01/20/17 110.0 18.60 19.10
EL 170120P00115000 P 01/20/17 115.0 22.40 23.90
EL 170120P00120000 P 01/20/17 120.0 25.90 29.70
EL 170120P00125000 P 01/20/17 125.0 30.90 34.70
EL 170120P00130000 P 01/20/17 130.0 35.90 39.70
EL 170120P00135000 P 01/20/17 135.0 40.70 44.90
EL 180119C00040000 C 01/19/18 40.0 50.80 54.60
EL 180119C00042500 C 01/19/18 42.5 48.40 52.20
EL 180119C00045000 C 01/19/18 45.0 46.00 49.80
EL 180119C00047500 C 01/19/18 47.5 43.60 47.40
EL 180119C00050000 C 01/19/18 50.0 41.30 45.10
EL 180119C00055000 C 01/19/18 55.0 36.60 39.50
EL 180119C00060000 C 01/19/18 60.0 32.30 35.20
EL 180119C00065000 C 01/19/18 65.0 27.80 30.30
EL 180119C00067500 C 01/19/18 67.5 25.60 28.10
EL 180119C00070000 C 01/19/18 70.0 24.60 25.30
EL 180119C00072500 C 01/19/18 72.5 22.60 23.30
EL 180119C00075000 C 01/19/18 75.0 20.70 21.30
EL 180119C00077500 C 01/19/18 77.5 18.80 19.50
EL 180119C00080000 C 01/19/18 80.0 17.10 17.70
EL 180119C00082500 C 01/19/18 82.5 15.40 16.00
EL 180119C00085000 C 01/19/18 85.0 13.90 14.40
EL 180119C00087500 C 01/19/18 87.5 12.40 12.90
EL 180119C00090000 C 01/19/18 90.0 11.00 11.50
EL 180119C00092500 C 01/19/18 92.5 9.80 10.20
EL 180119C00095000 C 01/19/18 95.0 8.60 8.90
EL 180119C00097500 C 01/19/18 97.5 7.50 7.80
EL 180119C00100000 C 01/19/18 100.0 6.50 6.80
EL 180119C00105000 C 01/19/18 105.0 4.80 5.10
EL 180119C00110000 C 01/19/18 110.0 3.40 3.70
EL 180119C00115000 C 01/19/18 115.0 2.40 2.65
EL 180119C00120000 C 01/19/18 120.0 1.65 1.90
EL 180119C00125000 C 01/19/18 125.0 1.05 1.30
EL 180119C00130000 C 01/19/18 130.0 0.70 0.90
EL 180119C00135000 C 01/19/18 135.0 0.40 0.65
EL 180119P00040000 P 01/19/18 40.0 0.50 0.65
EL 180119P00042500 P 01/19/18 42.5 0.60 0.75
EL 180119P00045000 P 01/19/18 45.0 0.70 0.85
EL 180119P00047500 P 01/19/18 47.5 0.85 1.00
EL 180119P00050000 P 01/19/18 50.0 1.05 1.15
EL 180119P00055000 P 01/19/18 55.0 1.35 1.50
EL 180119P00060000 P 01/19/18 60.0 1.85 2.00
EL 180119P00065000 P 01/19/18 65.0 2.45 2.65
EL 180119P00067500 P 01/19/18 67.5 2.85 3.10
EL 180119P00070000 P 01/19/18 70.0 3.20 3.50
EL 180119P00072500 P 01/19/18 72.5 3.80 4.00
EL 180119P00075000 P 01/19/18 75.0 4.30 4.60
EL 180119P00077500 P 01/19/18 77.5 4.90 5.20
EL 180119P00080000 P 01/19/18 80.0 5.30 6.00
EL 180119P00082500 P 01/19/18 82.5 6.40 6.70
EL 180119P00085000 P 01/19/18 85.0 7.30 7.60
EL 180119P00087500 P 01/19/18 87.5 8.30 8.60
EL 180119P00090000 P 01/19/18 90.0 9.40 9.70
EL 180119P00092500 P 01/19/18 92.5 10.50 10.90
EL 180119P00095000 P 01/19/18 95.0 11.80 12.10
EL 180119P00097500 P 01/19/18 97.5 13.20 13.50
EL 180119P00100000 P 01/19/18 100.0 14.60 15.00
EL 180119P00105000 P 01/19/18 105.0 17.90 18.20
EL 180119P00110000 P 01/19/18 110.0 21.50 21.80
EL 180119P00115000 P 01/19/18 115.0 25.30 25.80
EL 180119P00120000 P 01/19/18 120.0 29.40 30.10
EL 180119P00125000 P 01/19/18 125.0 33.80 34.50
EL 180119P00130000 P 01/19/18 130.0 38.20 39.30
EL 180119P00135000 P 01/19/18 135.0 42.20 44.40

OPRA data is delayed 15 minutes.