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 (2016-12-16)Premium Content

Estee Lauder Companies Inc (EL)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 170317C00040000 C 03/17/17 40.0 42.00 46.60
EL 170317C00042500 C 03/17/17 42.5 39.50 44.20
EL 170317C00045000 C 03/17/17 45.0 37.10 41.60
EL 170317C00050000 C 03/17/17 50.0 32.60 35.50
EL 170317C00055000 C 03/17/17 55.0 27.40 30.70
EL 170317C00060000 C 03/17/17 60.0 23.00 25.50
EL 170317C00065000 C 03/17/17 65.0 17.60 21.00
EL 170317C00070000 C 03/17/17 70.0 13.00 15.60
EL 170317C00072500 C 03/17/17 72.5 9.40 13.10
EL 170317C00075000 C 03/17/17 75.0 8.00 10.60
EL 170317C00077500 C 03/17/17 77.5 6.40 7.20
EL 170317C00080000 C 03/17/17 80.0 4.10 4.80
EL 170317C00082500 C 03/17/17 82.5 2.30 2.50
EL 170317C00085000 C 03/17/17 85.0 0.95 1.05
EL 170317C00087500 C 03/17/17 87.5 0.30 0.45
EL 170317C00090000 C 03/17/17 90.0 0.05 0.20
EL 170317C00095000 C 03/17/17 95.0 0.00 0.15
EL 170317C00100000 C 03/17/17 100.0 0.00 0.15
EL 170317C00105000 C 03/17/17 105.0 0.00 0.05
EL 170317C00110000 C 03/17/17 110.0 0.00 0.10
EL 170317C00115000 C 03/17/17 115.0 0.00 0.10
EL 170317P00040000 P 03/17/17 40.0 0.00 0.15
EL 170317P00042500 P 03/17/17 42.5 0.00 0.15
EL 170317P00045000 P 03/17/17 45.0 0.00 0.10
EL 170317P00050000 P 03/17/17 50.0 0.00 0.10
EL 170317P00055000 P 03/17/17 55.0 0.00 0.05
EL 170317P00060000 P 03/17/17 60.0 0.00 0.10
EL 170317P00065000 P 03/17/17 65.0 0.00 0.05
EL 170317P00070000 P 03/17/17 70.0 0.00 0.15
EL 170317P00072500 P 03/17/17 72.5 0.00 0.15
EL 170317P00075000 P 03/17/17 75.0 0.00 0.25
EL 170317P00077500 P 03/17/17 77.5 0.05 0.45
EL 170317P00080000 P 03/17/17 80.0 0.35 0.45
EL 170317P00082500 P 03/17/17 82.5 0.70 1.05
EL 170317P00085000 P 03/17/17 85.0 1.85 2.20
EL 170317P00087500 P 03/17/17 87.5 2.80 4.30
EL 170317P00090000 P 03/17/17 90.0 5.60 7.10
EL 170317P00095000 P 03/17/17 95.0 9.00 12.60
EL 170317P00100000 P 03/17/17 100.0 14.70 16.80
EL 170317P00105000 P 03/17/17 105.0 18.50 23.10
EL 170317P00110000 P 03/17/17 110.0 24.80 27.50
EL 170317P00115000 P 03/17/17 115.0 29.50 31.70
EL 170421C00045000 C 04/21/17 45.0 37.80 40.70
EL 170421C00047500 C 04/21/17 47.5 34.50 39.00
EL 170421C00050000 C 04/21/17 50.0 32.10 36.70
EL 170421C00055000 C 04/21/17 55.0 27.10 31.70
EL 170421C00060000 C 04/21/17 60.0 22.00 26.50
EL 170421C00065000 C 04/21/17 65.0 17.00 21.50
EL 170421C00070000 C 04/21/17 70.0 12.90 15.40
EL 170421C00072500 C 04/21/17 72.5 11.00 13.10
EL 170421C00075000 C 04/21/17 75.0 9.10 10.30
EL 170421C00077500 C 04/21/17 77.5 6.80 7.60
EL 170421C00080000 C 04/21/17 80.0 4.80 5.40
EL 170421C00082500 C 04/21/17 82.5 3.20 3.40
EL 170421C00085000 C 04/21/17 85.0 1.85 1.90
EL 170421C00087500 C 04/21/17 87.5 0.90 1.15
EL 170421C00090000 C 04/21/17 90.0 0.40 0.55
EL 170421C00092500 C 04/21/17 92.5 0.05 0.45
EL 170421C00095000 C 04/21/17 95.0 0.00 0.20
EL 170421C00097500 C 04/21/17 97.5 0.00 0.25
EL 170421C00100000 C 04/21/17 100.0 0.00 0.15
EL 170421C00105000 C 04/21/17 105.0 0.00 0.10
EL 170421C00110000 C 04/21/17 110.0 0.00 0.15
EL 170421C00115000 C 04/21/17 115.0 0.00 0.05
EL 170421C00120000 C 04/21/17 120.0 0.00 0.10
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 0.15
EL 170421C00140000 C 04/21/17 140.0 0.00 2.15
EL 170421P00045000 P 04/21/17 45.0 0.00 0.15
EL 170421P00047500 P 04/21/17 47.5 0.00 0.15
EL 170421P00050000 P 04/21/17 50.0 0.00 0.15
EL 170421P00055000 P 04/21/17 55.0 0.00 0.10
EL 170421P00060000 P 04/21/17 60.0 0.00 0.15
EL 170421P00065000 P 04/21/17 65.0 0.05 0.25
EL 170421P00070000 P 04/21/17 70.0 0.10 0.35
EL 170421P00072500 P 04/21/17 72.5 0.15 0.45
EL 170421P00075000 P 04/21/17 75.0 0.30 0.40
EL 170421P00077500 P 04/21/17 77.5 0.45 0.65
EL 170421P00080000 P 04/21/17 80.0 0.95 1.15
EL 170421P00082500 P 04/21/17 82.5 1.60 1.85
EL 170421P00085000 P 04/21/17 85.0 2.70 2.95
EL 170421P00087500 P 04/21/17 87.5 3.60 4.80
EL 170421P00090000 P 04/21/17 90.0 5.90 6.90
EL 170421P00092500 P 04/21/17 92.5 8.10 9.20
EL 170421P00095000 P 04/21/17 95.0 10.20 11.60
EL 170421P00097500 P 04/21/17 97.5 11.60 15.70
EL 170421P00100000 P 04/21/17 100.0 13.60 18.20
EL 170421P00105000 P 04/21/17 105.0 18.70 23.20
EL 170421P00110000 P 04/21/17 110.0 24.40 26.80
EL 170421P00115000 P 04/21/17 115.0 28.60 33.30
EL 170421P00120000 P 04/21/17 120.0 33.80 38.20
EL 170421P00125000 P 04/21/17 125.0 38.70 43.30
EL 170421P00130000 P 04/21/17 130.0 43.70 48.20
EL 170421P00135000 P 04/21/17 135.0 48.60 53.10
EL 170421P00140000 P 04/21/17 140.0 53.70 58.40
EL 170721C00040000 C 07/21/17 40.0 42.10 46.70
EL 170721C00042500 C 07/21/17 42.5 39.50 44.10
EL 170721C00045000 C 07/21/17 45.0 37.10 41.10
EL 170721C00050000 C 07/21/17 50.0 32.10 36.70
EL 170721C00055000 C 07/21/17 55.0 27.10 31.40
EL 170721C00060000 C 07/21/17 60.0 22.90 25.60
EL 170721C00065000 C 07/21/17 65.0 18.50 20.80
EL 170721C00070000 C 07/21/17 70.0 14.20 16.10
EL 170721C00072500 C 07/21/17 72.5 12.00 12.80
EL 170721C00075000 C 07/21/17 75.0 10.10 10.80
EL 170721C00077500 C 07/21/17 77.5 8.20 8.90
EL 170721C00080000 C 07/21/17 80.0 6.40 6.90
EL 170721C00082500 C 07/21/17 82.5 4.80 5.50
EL 170721C00085000 C 07/21/17 85.0 3.50 3.90
EL 170721C00090000 C 07/21/17 90.0 1.65 2.10
EL 170721C00095000 C 07/21/17 95.0 0.40 1.00
EL 170721C00100000 C 07/21/17 100.0 0.15 0.50
EL 170721C00105000 C 07/21/17 105.0 0.00 0.40
EL 170721C00110000 C 07/21/17 110.0 0.00 0.35
EL 170721C00115000 C 07/21/17 115.0 0.00 0.30
EL 170721P00040000 P 07/21/17 40.0 0.00 0.25
EL 170721P00042500 P 07/21/17 42.5 0.00 0.20
EL 170721P00045000 P 07/21/17 45.0 0.00 0.35
EL 170721P00050000 P 07/21/17 50.0 0.00 0.35
EL 170721P00055000 P 07/21/17 55.0 0.00 0.45
EL 170721P00060000 P 07/21/17 60.0 0.15 0.45
EL 170721P00065000 P 07/21/17 65.0 0.20 0.65
EL 170721P00070000 P 07/21/17 70.0 0.65 0.90
EL 170721P00072500 P 07/21/17 72.5 0.85 1.30
EL 170721P00075000 P 07/21/17 75.0 1.20 1.60
EL 170721P00077500 P 07/21/17 77.5 1.75 2.25
EL 170721P00080000 P 07/21/17 80.0 2.50 2.90
EL 170721P00082500 P 07/21/17 82.5 3.40 3.80
EL 170721P00085000 P 07/21/17 85.0 4.50 5.00
EL 170721P00090000 P 07/21/17 90.0 7.20 8.20
EL 170721P00095000 P 07/21/17 95.0 10.80 13.30
EL 170721P00100000 P 07/21/17 100.0 15.50 17.10
EL 170721P00105000 P 07/21/17 105.0 18.90 23.00
EL 170721P00110000 P 07/21/17 110.0 24.90 27.30
EL 170721P00115000 P 07/21/17 115.0 29.70 32.00
EL 171020C00042500 C 10/20/17 42.5 39.70 44.00
EL 171020C00045000 C 10/20/17 45.0 37.20 41.60
EL 171020C00050000 C 10/20/17 50.0 32.40 36.70
EL 171020C00055000 C 10/20/17 55.0 27.60 31.90
EL 171020C00060000 C 10/20/17 60.0 22.90 26.90
EL 171020C00065000 C 10/20/17 65.0 19.10 21.30
EL 171020C00070000 C 10/20/17 70.0 14.60 17.00
EL 171020C00075000 C 10/20/17 75.0 10.60 13.10
EL 171020C00077500 C 10/20/17 77.5 9.10 10.20
EL 171020C00080000 C 10/20/17 80.0 7.60 8.50
EL 171020C00082500 C 10/20/17 82.5 6.00 7.00
EL 171020C00085000 C 10/20/17 85.0 4.80 5.60
EL 171020C00087500 C 10/20/17 87.5 3.70 4.50
EL 171020C00090000 C 10/20/17 90.0 2.65 3.60
EL 171020C00092500 C 10/20/17 92.5 1.95 2.70
EL 171020C00095000 C 10/20/17 95.0 1.25 2.35
EL 171020C00100000 C 10/20/17 100.0 0.05 1.40
EL 171020C00105000 C 10/20/17 105.0 0.15 0.75
EL 171020C00110000 C 10/20/17 110.0 0.00 0.50
EL 171020C00115000 C 10/20/17 115.0 0.00 0.50
EL 171020C00120000 C 10/20/17 120.0 0.00 0.40
EL 171020C00125000 C 10/20/17 125.0 0.00 0.35
EL 171020P00042500 P 10/20/17 42.5 0.00 0.50
EL 171020P00045000 P 10/20/17 45.0 0.00 0.50
EL 171020P00050000 P 10/20/17 50.0 0.05 0.50
EL 171020P00055000 P 10/20/17 55.0 0.20 0.70
EL 171020P00060000 P 10/20/17 60.0 0.25 0.90
EL 171020P00065000 P 10/20/17 65.0 0.70 1.25
EL 171020P00070000 P 10/20/17 70.0 1.30 1.80
EL 171020P00075000 P 10/20/17 75.0 2.15 2.80
EL 171020P00077500 P 10/20/17 77.5 2.80 3.50
EL 171020P00080000 P 10/20/17 80.0 3.60 4.50
EL 171020P00082500 P 10/20/17 82.5 4.50 5.40
EL 171020P00085000 P 10/20/17 85.0 5.70 6.70
EL 171020P00087500 P 10/20/17 87.5 7.10 8.10
EL 171020P00090000 P 10/20/17 90.0 8.60 9.50
EL 171020P00092500 P 10/20/17 92.5 9.90 12.50
EL 171020P00095000 P 10/20/17 95.0 11.60 14.40
EL 171020P00100000 P 10/20/17 100.0 15.70 18.80
EL 171020P00105000 P 10/20/17 105.0 20.30 22.10
EL 171020P00110000 P 10/20/17 110.0 24.10 28.30
EL 171020P00115000 P 10/20/17 115.0 29.10 33.10
EL 171020P00120000 P 10/20/17 120.0 33.70 38.20
EL 171020P00125000 P 10/20/17 125.0 38.60 43.20
EL 180119C00040000 C 01/19/18 40.0 42.10 47.00
EL 180119C00042500 C 01/19/18 42.5 39.60 44.50
EL 180119C00045000 C 01/19/18 45.0 37.10 42.00
EL 180119C00047500 C 01/19/18 47.5 34.60 39.50
EL 180119C00050000 C 01/19/18 50.0 32.10 37.00
EL 180119C00055000 C 01/19/18 55.0 27.70 32.50
EL 180119C00060000 C 01/19/18 60.0 24.00 26.30
EL 180119C00065000 C 01/19/18 65.0 19.40 21.90
EL 180119C00067500 C 01/19/18 67.5 17.10 19.90
EL 180119C00070000 C 01/19/18 70.0 14.90 17.80
EL 180119C00072500 C 01/19/18 72.5 12.90 14.60
EL 180119C00075000 C 01/19/18 75.0 11.20 13.90
EL 180119C00077500 C 01/19/18 77.5 9.10 11.20
EL 180119C00080000 C 01/19/18 80.0 8.10 9.60
EL 180119C00082500 C 01/19/18 82.5 6.60 8.10
EL 180119C00085000 C 01/19/18 85.0 5.40 7.00
EL 180119C00087500 C 01/19/18 87.5 4.00 5.80
EL 180119C00090000 C 01/19/18 90.0 3.10 4.70
EL 180119C00092500 C 01/19/18 92.5 2.45 3.80
EL 180119C00095000 C 01/19/18 95.0 2.05 3.30
EL 180119C00097500 C 01/19/18 97.5 1.20 2.70
EL 180119C00100000 C 01/19/18 100.0 0.70 1.80
EL 180119C00105000 C 01/19/18 105.0 0.10 1.50
EL 180119C00110000 C 01/19/18 110.0 0.10 1.25
EL 180119C00115000 C 01/19/18 115.0 0.00 0.85
EL 180119C00120000 C 01/19/18 120.0 0.00 0.70
EL 180119C00125000 C 01/19/18 125.0 0.00 0.55
EL 180119C00130000 C 01/19/18 130.0 0.00 0.40
EL 180119C00135000 C 01/19/18 135.0 0.00 0.40
EL 180119P00040000 P 01/19/18 40.0 0.00 0.80
EL 180119P00042500 P 01/19/18 42.5 0.00 0.95
EL 180119P00045000 P 01/19/18 45.0 0.00 1.00
EL 180119P00047500 P 01/19/18 47.5 0.15 1.10
EL 180119P00050000 P 01/19/18 50.0 0.20 1.25
EL 180119P00055000 P 01/19/18 55.0 0.35 1.25
EL 180119P00060000 P 01/19/18 60.0 0.75 1.35
EL 180119P00065000 P 01/19/18 65.0 0.20 1.80
EL 180119P00067500 P 01/19/18 67.5 1.35 2.25
EL 180119P00070000 P 01/19/18 70.0 1.65 2.70
EL 180119P00072500 P 01/19/18 72.5 1.85 3.40
EL 180119P00075000 P 01/19/18 75.0 2.55 4.00
EL 180119P00077500 P 01/19/18 77.5 3.10 4.80
EL 180119P00080000 P 01/19/18 80.0 4.00 5.70
EL 180119P00082500 P 01/19/18 82.5 5.10 6.80
EL 180119P00085000 P 01/19/18 85.0 6.00 7.90
EL 180119P00087500 P 01/19/18 87.5 7.50 9.30
EL 180119P00090000 P 01/19/18 90.0 9.20 10.80
EL 180119P00092500 P 01/19/18 92.5 10.10 12.40
EL 180119P00095000 P 01/19/18 95.0 11.80 14.10
EL 180119P00097500 P 01/19/18 97.5 13.70 16.60
EL 180119P00100000 P 01/19/18 100.0 15.90 18.60
EL 180119P00105000 P 01/19/18 105.0 20.40 22.90
EL 180119P00110000 P 01/19/18 110.0 25.30 27.80
EL 180119P00115000 P 01/19/18 115.0 28.50 33.40
EL 180119P00120000 P 01/19/18 120.0 33.50 38.40
EL 180119P00125000 P 01/19/18 125.0 38.50 43.40
EL 180119P00130000 P 01/19/18 130.0 43.50 48.40
EL 180119P00135000 P 01/19/18 135.0 48.50 53.40
EL 190118C00042500 C 01/18/19 42.5 39.60 44.50
EL 190118C00045000 C 01/18/19 45.0 37.10 42.00
EL 190118C00047500 C 01/18/19 47.5 35.20 40.00
EL 190118C00050000 C 01/18/19 50.0 33.30 36.50
EL 190118C00055000 C 01/18/19 55.0 29.30 32.20
EL 190118C00060000 C 01/18/19 60.0 24.60 28.10
EL 190118C00065000 C 01/18/19 65.0 20.40 24.30
EL 190118C00070000 C 01/18/19 70.0 16.70 20.00
EL 190118C00072500 C 01/18/19 72.5 14.70 18.90
EL 190118C00075000 C 01/18/19 75.0 13.80 17.20
EL 190118C00077500 C 01/18/19 77.5 11.50 15.80
EL 190118C00080000 C 01/18/19 80.0 10.20 14.20
EL 190118C00082500 C 01/18/19 82.5 8.70 12.90
EL 190118C00085000 C 01/18/19 85.0 8.50 10.90
EL 190118C00087500 C 01/18/19 87.5 7.50 9.70
EL 190118C00090000 C 01/18/19 90.0 6.40 8.60
EL 190118C00092500 C 01/18/19 92.5 4.30 8.40
EL 190118C00095000 C 01/18/19 95.0 3.50 7.50
EL 190118C00097500 C 01/18/19 97.5 2.80 6.70
EL 190118C00100000 C 01/18/19 100.0 2.15 6.00
EL 190118C00105000 C 01/18/19 105.0 1.30 4.70
EL 190118C00110000 C 01/18/19 110.0 1.10 2.95
EL 190118C00115000 C 01/18/19 115.0 0.10 3.40
EL 190118C00120000 C 01/18/19 120.0 0.00 1.65
EL 190118C00125000 C 01/18/19 125.0 0.00 1.30
EL 190118C00130000 C 01/18/19 130.0 0.00 1.05
EL 190118P00042500 P 01/18/19 42.5 0.50 1.90
EL 190118P00045000 P 01/18/19 45.0 0.65 2.10
EL 190118P00047500 P 01/18/19 47.5 0.85 2.25
EL 190118P00050000 P 01/18/19 50.0 0.85 1.95
EL 190118P00055000 P 01/18/19 55.0 1.50 2.55
EL 190118P00060000 P 01/18/19 60.0 2.00 4.50
EL 190118P00065000 P 01/18/19 65.0 2.75 4.90
EL 190118P00070000 P 01/18/19 70.0 3.30 6.20
EL 190118P00072500 P 01/18/19 72.5 4.40 7.00
EL 190118P00075000 P 01/18/19 75.0 4.70 7.80
EL 190118P00077500 P 01/18/19 77.5 5.50 8.70
EL 190118P00080000 P 01/18/19 80.0 6.40 9.80
EL 190118P00082500 P 01/18/19 82.5 7.50 10.90
EL 190118P00085000 P 01/18/19 85.0 9.00 11.40
EL 190118P00087500 P 01/18/19 87.5 10.00 13.40
EL 190118P00090000 P 01/18/19 90.0 11.30 14.60
EL 190118P00092500 P 01/18/19 92.5 12.80 16.60
EL 190118P00095000 P 01/18/19 95.0 14.10 18.20
EL 190118P00097500 P 01/18/19 97.5 15.80 19.90
EL 190118P00100000 P 01/18/19 100.0 17.50 21.70
EL 190118P00105000 P 01/18/19 105.0 21.50 25.30
EL 190118P00110000 P 01/18/19 110.0 25.80 29.50
EL 190118P00115000 P 01/18/19 115.0 30.40 33.60
EL 190118P00120000 P 01/18/19 120.0 34.60 37.80
EL 190118P00125000 P 01/18/19 125.0 38.50 43.50
EL 190118P00130000 P 01/18/19 130.0 43.50 48.40

OPRA data is delayed 15 minutes.