Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Estee Lauder Companies Inc (EL)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 180615C00105000 C Jun 15, 2018 105.0 42.00 43.60
EL 180615C00110000 C Jun 15, 2018 110.0 36.90 39.30
EL 180615C00115000 C Jun 15, 2018 115.0 30.50 34.90
EL 180615C00120000 C Jun 15, 2018 120.0 27.00 28.80
EL 180615C00125000 C Jun 15, 2018 125.0 22.40 23.40
EL 180615C00130000 C Jun 15, 2018 130.0 17.60 18.80
EL 180615C00135000 C Jun 15, 2018 135.0 12.80 13.30
EL 180615C00140000 C Jun 15, 2018 140.0 8.10 8.60
EL 180615C00145000 C Jun 15, 2018 145.0 4.20 4.60
EL 180615C00150000 C Jun 15, 2018 150.0 1.50 1.70
EL 180615C00155000 C Jun 15, 2018 155.0 0.30 0.45
EL 180615C00160000 C Jun 15, 2018 160.0 0.00 0.15
EL 180615C00165000 C Jun 15, 2018 165.0 0.00 0.15
EL 180615C00170000 C Jun 15, 2018 170.0 0.00 0.10
EL 180615C00175000 C Jun 15, 2018 175.0 0.00 0.05
EL 180615C00180000 C Jun 15, 2018 180.0 0.00 0.05
EL 180615C00185000 C Jun 15, 2018 185.0 0.00 0.05
EL 180615C00190000 C Jun 15, 2018 190.0 0.00 0.05
EL 180615C00195000 C Jun 15, 2018 195.0 0.00 0.05
EL 180615P00105000 P Jun 15, 2018 105.0 0.00 0.05
EL 180615P00110000 P Jun 15, 2018 110.0 0.00 0.05
EL 180615P00115000 P Jun 15, 2018 115.0 0.00 0.10
EL 180615P00120000 P Jun 15, 2018 120.0 0.00 0.15
EL 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
EL 180615P00130000 P Jun 15, 2018 130.0 0.10 0.25
EL 180615P00135000 P Jun 15, 2018 135.0 0.25 0.40
EL 180615P00140000 P Jun 15, 2018 140.0 0.60 0.70
EL 180615P00145000 P Jun 15, 2018 145.0 1.55 1.70
EL 180615P00150000 P Jun 15, 2018 150.0 3.70 4.10
EL 180615P00155000 P Jun 15, 2018 155.0 7.50 8.00
EL 180615P00160000 P Jun 15, 2018 160.0 11.50 13.40
EL 180615P00165000 P Jun 15, 2018 165.0 15.50 18.50
EL 180615P00170000 P Jun 15, 2018 170.0 21.70 23.60
EL 180615P00175000 P Jun 15, 2018 175.0 26.20 28.70
EL 180615P00180000 P Jun 15, 2018 180.0 31.50 33.50
EL 180615P00185000 P Jun 15, 2018 185.0 35.90 38.50
EL 180615P00190000 P Jun 15, 2018 190.0 41.00 42.80
EL 180615P00195000 P Jun 15, 2018 195.0 46.90 48.20
EL 180720C00080000 C Jul 20, 2018 80.0 67.00 68.60
EL 180720C00085000 C Jul 20, 2018 85.0 60.60 64.40
EL 180720C00090000 C Jul 20, 2018 90.0 56.70 58.50
EL 180720C00095000 C Jul 20, 2018 95.0 50.50 55.10
EL 180720C00100000 C Jul 20, 2018 100.0 47.40 48.30
EL 180720C00105000 C Jul 20, 2018 105.0 41.70 43.80
EL 180720C00110000 C Jul 20, 2018 110.0 37.70 38.70
EL 180720C00115000 C Jul 20, 2018 115.0 31.10 33.80
EL 180720C00120000 C Jul 20, 2018 120.0 27.70 28.70
EL 180720C00125000 C Jul 20, 2018 125.0 21.70 24.00
EL 180720C00130000 C Jul 20, 2018 130.0 18.20 18.80
EL 180720C00135000 C Jul 20, 2018 135.0 13.60 14.20
EL 180720C00140000 C Jul 20, 2018 140.0 9.30 9.90
EL 180720C00145000 C Jul 20, 2018 145.0 5.80 6.10
EL 180720C00150000 C Jul 20, 2018 150.0 3.00 3.20
EL 180720C00155000 C Jul 20, 2018 155.0 1.25 1.40
EL 180720C00160000 C Jul 20, 2018 160.0 0.30 0.55
EL 180720C00165000 C Jul 20, 2018 165.0 0.00 0.20
EL 180720C00170000 C Jul 20, 2018 170.0 0.00 0.10
EL 180720C00175000 C Jul 20, 2018 175.0 0.00 0.05
EL 180720C00180000 C Jul 20, 2018 180.0 0.00 0.10
EL 180720C00185000 C Jul 20, 2018 185.0 0.00 0.10
EL 180720P00080000 P Jul 20, 2018 80.0 0.00 0.05
EL 180720P00085000 P Jul 20, 2018 85.0 0.00 0.05
EL 180720P00090000 P Jul 20, 2018 90.0 0.00 0.05
EL 180720P00095000 P Jul 20, 2018 95.0 0.00 0.05
EL 180720P00100000 P Jul 20, 2018 100.0 0.00 0.10
EL 180720P00105000 P Jul 20, 2018 105.0 0.00 0.15
EL 180720P00110000 P Jul 20, 2018 110.0 0.00 0.15
EL 180720P00115000 P Jul 20, 2018 115.0 0.00 0.15
EL 180720P00120000 P Jul 20, 2018 120.0 0.10 0.20
EL 180720P00125000 P Jul 20, 2018 125.0 0.20 0.35
EL 180720P00130000 P Jul 20, 2018 130.0 0.40 0.55
EL 180720P00135000 P Jul 20, 2018 135.0 0.75 0.90
EL 180720P00140000 P Jul 20, 2018 140.0 1.45 1.60
EL 180720P00145000 P Jul 20, 2018 145.0 2.65 2.85
EL 180720P00150000 P Jul 20, 2018 150.0 4.90 5.20
EL 180720P00155000 P Jul 20, 2018 155.0 8.10 8.70
EL 180720P00160000 P Jul 20, 2018 160.0 12.10 13.30
EL 180720P00165000 P Jul 20, 2018 165.0 17.00 17.90
EL 180720P00170000 P Jul 20, 2018 170.0 20.10 24.20
EL 180720P00175000 P Jul 20, 2018 175.0 26.10 28.90
EL 180720P00180000 P Jul 20, 2018 180.0 30.70 34.10
EL 180720P00185000 P Jul 20, 2018 185.0 36.80 38.20
EL 181019C00090000 C Oct 19, 2018 90.0 56.60 59.90
EL 181019C00095000 C Oct 19, 2018 95.0 51.70 55.00
EL 181019C00100000 C Oct 19, 2018 100.0 46.40 50.80
EL 181019C00105000 C Oct 19, 2018 105.0 41.50 45.90
EL 181019C00110000 C Oct 19, 2018 110.0 37.20 40.20
EL 181019C00115000 C Oct 19, 2018 115.0 33.40 34.60
EL 181019C00120000 C Oct 19, 2018 120.0 28.60 30.00
EL 181019C00125000 C Oct 19, 2018 125.0 24.60 25.50
EL 181019C00130000 C Oct 19, 2018 130.0 20.30 21.00
EL 181019C00135000 C Oct 19, 2018 135.0 16.40 16.90
EL 181019C00140000 C Oct 19, 2018 140.0 12.50 13.10
EL 181019C00145000 C Oct 19, 2018 145.0 9.40 9.90
EL 181019C00150000 C Oct 19, 2018 150.0 6.70 7.10
EL 181019C00155000 C Oct 19, 2018 155.0 4.50 4.90
EL 181019C00160000 C Oct 19, 2018 160.0 2.90 3.30
EL 181019C00165000 C Oct 19, 2018 165.0 1.80 2.00
EL 181019C00170000 C Oct 19, 2018 170.0 1.00 1.25
EL 181019C00175000 C Oct 19, 2018 175.0 0.45 0.75
EL 181019C00180000 C Oct 19, 2018 180.0 0.25 0.45
EL 181019C00185000 C Oct 19, 2018 185.0 0.10 0.25
EL 181019C00190000 C Oct 19, 2018 190.0 0.00 0.20
EL 181019C00195000 C Oct 19, 2018 195.0 0.00 0.25
EL 181019P00090000 P Oct 19, 2018 90.0 0.00 0.35
EL 181019P00095000 P Oct 19, 2018 95.0 0.10 0.30
EL 181019P00100000 P Oct 19, 2018 100.0 0.15 0.35
EL 181019P00105000 P Oct 19, 2018 105.0 0.25 0.50
EL 181019P00110000 P Oct 19, 2018 110.0 0.45 0.70
EL 181019P00115000 P Oct 19, 2018 115.0 0.65 0.85
EL 181019P00120000 P Oct 19, 2018 120.0 0.95 1.15
EL 181019P00125000 P Oct 19, 2018 125.0 1.40 1.60
EL 181019P00130000 P Oct 19, 2018 130.0 2.00 2.30
EL 181019P00135000 P Oct 19, 2018 135.0 2.95 3.20
EL 181019P00140000 P Oct 19, 2018 140.0 4.20 4.50
EL 181019P00145000 P Oct 19, 2018 145.0 5.80 6.20
EL 181019P00150000 P Oct 19, 2018 150.0 8.10 8.40
EL 181019P00155000 P Oct 19, 2018 155.0 10.80 11.30
EL 181019P00160000 P Oct 19, 2018 160.0 14.20 15.00
EL 181019P00165000 P Oct 19, 2018 165.0 18.10 19.00
EL 181019P00170000 P Oct 19, 2018 170.0 21.30 23.60
EL 181019P00175000 P Oct 19, 2018 175.0 25.10 29.30
EL 181019P00180000 P Oct 19, 2018 180.0 30.10 34.30
EL 181019P00185000 P Oct 19, 2018 185.0 35.00 39.10
EL 181019P00190000 P Oct 19, 2018 190.0 40.50 43.40
EL 181019P00195000 P Oct 19, 2018 195.0 46.60 48.30
EL 190118C00042500 C Jan 18, 2019 42.5 104.80 106.60
EL 190118C00045000 C Jan 18, 2019 45.0 100.70 105.00
EL 190118C00047500 C Jan 18, 2019 47.5 98.70 102.60
EL 190118C00050000 C Jan 18, 2019 50.0 96.80 99.00
EL 190118C00055000 C Jan 18, 2019 55.0 91.30 95.40
EL 190118C00060000 C Jan 18, 2019 60.0 86.40 89.70
EL 190118C00065000 C Jan 18, 2019 65.0 81.60 84.90
EL 190118C00070000 C Jan 18, 2019 70.0 76.60 80.00
EL 190118C00072500 C Jan 18, 2019 72.5 73.70 77.80
EL 190118C00075000 C Jan 18, 2019 75.0 71.70 75.80
EL 190118C00077500 C Jan 18, 2019 77.5 69.20 73.40
EL 190118C00080000 C Jan 18, 2019 80.0 67.20 71.00
EL 190118C00082500 C Jan 18, 2019 82.5 64.10 68.50
EL 190118C00085000 C Jan 18, 2019 85.0 62.00 66.20
EL 190118C00087500 C Jan 18, 2019 87.5 59.60 63.60
EL 190118C00090000 C Jan 18, 2019 90.0 57.20 61.20
EL 190118C00092500 C Jan 18, 2019 92.5 54.80 58.80
EL 190118C00095000 C Jan 18, 2019 95.0 52.70 56.40
EL 190118C00097500 C Jan 18, 2019 97.5 50.00 54.10
EL 190118C00100000 C Jan 18, 2019 100.0 47.80 51.80
EL 190118C00105000 C Jan 18, 2019 105.0 43.70 45.20
EL 190118C00110000 C Jan 18, 2019 110.0 39.30 40.70
EL 190118C00115000 C Jan 18, 2019 115.0 34.60 36.00
EL 190118C00120000 C Jan 18, 2019 120.0 30.20 31.30
EL 190118C00125000 C Jan 18, 2019 125.0 26.30 27.30
EL 190118C00130000 C Jan 18, 2019 130.0 22.50 23.00
EL 190118C00135000 C Jan 18, 2019 135.0 18.80 19.30
EL 190118C00140000 C Jan 18, 2019 140.0 15.30 15.90
EL 190118C00145000 C Jan 18, 2019 145.0 11.90 12.80
EL 190118C00150000 C Jan 18, 2019 150.0 9.60 9.90
EL 190118C00155000 C Jan 18, 2019 155.0 7.30 7.60
EL 190118C00160000 C Jan 18, 2019 160.0 5.30 5.70
EL 190118C00165000 C Jan 18, 2019 165.0 3.50 4.30
EL 190118C00170000 C Jan 18, 2019 170.0 2.70 2.95
EL 190118C00175000 C Jan 18, 2019 175.0 1.85 2.10
EL 190118C00180000 C Jan 18, 2019 180.0 1.20 1.45
EL 190118C00185000 C Jan 18, 2019 185.0 0.75 1.20
EL 190118C00190000 C Jan 18, 2019 190.0 0.50 0.70
EL 190118C00195000 C Jan 18, 2019 195.0 0.30 0.50
EL 190118P00042500 P Jan 18, 2019 42.5 0.00 0.05
EL 190118P00045000 P Jan 18, 2019 45.0 0.00 0.05
EL 190118P00047500 P Jan 18, 2019 47.5 0.00 0.05
EL 190118P00050000 P Jan 18, 2019 50.0 0.00 0.05
EL 190118P00055000 P Jan 18, 2019 55.0 0.00 0.05
EL 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
EL 190118P00065000 P Jan 18, 2019 65.0 0.00 0.15
EL 190118P00070000 P Jan 18, 2019 70.0 0.00 0.25
EL 190118P00072500 P Jan 18, 2019 72.5 0.00 0.30
EL 190118P00075000 P Jan 18, 2019 75.0 0.10 0.25
EL 190118P00077500 P Jan 18, 2019 77.5 0.00 0.50
EL 190118P00080000 P Jan 18, 2019 80.0 0.10 0.30
EL 190118P00082500 P Jan 18, 2019 82.5 0.15 0.30
EL 190118P00085000 P Jan 18, 2019 85.0 0.15 0.40
EL 190118P00087500 P Jan 18, 2019 87.5 0.20 0.40
EL 190118P00090000 P Jan 18, 2019 90.0 0.30 0.45
EL 190118P00092500 P Jan 18, 2019 92.5 0.30 0.65
EL 190118P00095000 P Jan 18, 2019 95.0 0.40 0.60
EL 190118P00097500 P Jan 18, 2019 97.5 0.45 0.75
EL 190118P00100000 P Jan 18, 2019 100.0 0.55 0.75
EL 190118P00105000 P Jan 18, 2019 105.0 0.75 1.00
EL 190118P00110000 P Jan 18, 2019 110.0 1.05 1.25
EL 190118P00115000 P Jan 18, 2019 115.0 1.40 1.65
EL 190118P00120000 P Jan 18, 2019 120.0 1.90 2.15
EL 190118P00125000 P Jan 18, 2019 125.0 2.55 3.00
EL 190118P00130000 P Jan 18, 2019 130.0 3.40 3.80
EL 190118P00135000 P Jan 18, 2019 135.0 4.60 5.00
EL 190118P00140000 P Jan 18, 2019 140.0 6.10 6.50
EL 190118P00145000 P Jan 18, 2019 145.0 7.90 8.30
EL 190118P00150000 P Jan 18, 2019 150.0 10.20 10.60
EL 190118P00155000 P Jan 18, 2019 155.0 12.90 13.30
EL 190118P00160000 P Jan 18, 2019 160.0 15.90 16.50
EL 190118P00165000 P Jan 18, 2019 165.0 19.40 20.10
EL 190118P00170000 P Jan 18, 2019 170.0 23.40 24.00
EL 190118P00175000 P Jan 18, 2019 175.0 27.20 28.30
EL 190118P00180000 P Jan 18, 2019 180.0 30.40 34.80
EL 190118P00185000 P Jan 18, 2019 185.0 35.60 39.60
EL 190118P00190000 P Jan 18, 2019 190.0 40.20 44.40
EL 190118P00195000 P Jan 18, 2019 195.0 45.80 48.70
EL 200117C00055000 C Jan 17, 2020 55.0 91.10 96.00
EL 200117C00060000 C Jan 17, 2020 60.0 86.60 91.50
EL 200117C00065000 C Jan 17, 2020 65.0 82.10 87.00
EL 200117C00070000 C Jan 17, 2020 70.0 77.10 82.00
EL 200117C00075000 C Jan 17, 2020 75.0 72.60 77.50
EL 200117C00080000 C Jan 17, 2020 80.0 68.10 73.00
EL 200117C00085000 C Jan 17, 2020 85.0 63.60 68.50
EL 200117C00090000 C Jan 17, 2020 90.0 58.80 62.90
EL 200117C00095000 C Jan 17, 2020 95.0 54.10 58.00
EL 200117C00100000 C Jan 17, 2020 100.0 50.30 55.00
EL 200117C00105000 C Jan 17, 2020 105.0 47.30 49.30
EL 200117C00110000 C Jan 17, 2020 110.0 43.40 44.80
EL 200117C00115000 C Jan 17, 2020 115.0 39.70 41.20
EL 200117C00120000 C Jan 17, 2020 120.0 36.00 37.00
EL 200117C00125000 C Jan 17, 2020 125.0 32.40 33.30
EL 200117C00130000 C Jan 17, 2020 130.0 28.80 29.90
EL 200117C00135000 C Jan 17, 2020 135.0 25.80 26.50
EL 200117C00140000 C Jan 17, 2020 140.0 21.80 23.80
EL 200117C00145000 C Jan 17, 2020 145.0 19.90 20.90
EL 200117C00150000 C Jan 17, 2020 150.0 17.10 18.30
EL 200117C00155000 C Jan 17, 2020 155.0 15.00 15.60
EL 200117C00160000 C Jan 17, 2020 160.0 12.90 13.40
EL 200117C00165000 C Jan 17, 2020 165.0 10.90 11.50
EL 200117C00170000 C Jan 17, 2020 170.0 9.20 10.10
EL 200117C00175000 C Jan 17, 2020 175.0 7.80 8.50
EL 200117C00180000 C Jan 17, 2020 180.0 6.50 7.30
EL 200117C00185000 C Jan 17, 2020 185.0 5.30 5.90
EL 200117C00190000 C Jan 17, 2020 190.0 4.20 5.00
EL 200117C00195000 C Jan 17, 2020 195.0 3.40 4.20
EL 200117C00200000 C Jan 17, 2020 200.0 2.80 3.40
EL 200117C00210000 C Jan 17, 2020 210.0 1.85 2.50
EL 200117C00220000 C Jan 17, 2020 220.0 1.20 1.80
EL 200117P00055000 P Jan 17, 2020 55.0 0.15 1.10
EL 200117P00060000 P Jan 17, 2020 60.0 0.30 0.60
EL 200117P00065000 P Jan 17, 2020 65.0 0.35 0.65
EL 200117P00070000 P Jan 17, 2020 70.0 0.50 0.80
EL 200117P00075000 P Jan 17, 2020 75.0 0.65 1.10
EL 200117P00080000 P Jan 17, 2020 80.0 0.85 1.25
EL 200117P00085000 P Jan 17, 2020 85.0 1.10 1.50
EL 200117P00090000 P Jan 17, 2020 90.0 1.40 1.90
EL 200117P00095000 P Jan 17, 2020 95.0 1.75 2.30
EL 200117P00100000 P Jan 17, 2020 100.0 2.20 2.80
EL 200117P00105000 P Jan 17, 2020 105.0 2.70 3.20
EL 200117P00110000 P Jan 17, 2020 110.0 3.40 3.90
EL 200117P00115000 P Jan 17, 2020 115.0 4.10 4.70
EL 200117P00120000 P Jan 17, 2020 120.0 5.10 5.80
EL 200117P00125000 P Jan 17, 2020 125.0 6.20 7.00
EL 200117P00130000 P Jan 17, 2020 130.0 7.50 8.30
EL 200117P00135000 P Jan 17, 2020 135.0 9.10 9.90
EL 200117P00140000 P Jan 17, 2020 140.0 10.80 11.60
EL 200117P00145000 P Jan 17, 2020 145.0 12.90 13.70
EL 200117P00150000 P Jan 17, 2020 150.0 15.20 15.90
EL 200117P00155000 P Jan 17, 2020 155.0 17.70 18.50
EL 200117P00160000 P Jan 17, 2020 160.0 20.50 21.30
EL 200117P00165000 P Jan 17, 2020 165.0 23.60 24.40
EL 200117P00170000 P Jan 17, 2020 170.0 26.80 27.80
EL 200117P00175000 P Jan 17, 2020 175.0 30.50 31.30
EL 200117P00180000 P Jan 17, 2020 180.0 34.30 35.20
EL 200117P00185000 P Jan 17, 2020 185.0 38.40 39.30
EL 200117P00190000 P Jan 17, 2020 190.0 41.90 43.60
EL 200117P00195000 P Jan 17, 2020 195.0 45.10 48.40
EL 200117P00200000 P Jan 17, 2020 200.0 50.10 54.90
EL 200117P00210000 P Jan 17, 2020 210.0 60.20 64.90
EL 200117P00220000 P Jan 17, 2020 220.0 70.70 74.90
OPRA data is delayed 15 minutes.