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 (2017-03-17)Premium Content

Estee Lauder Companies Inc (EL)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 170616C00065000 C 06/16/17 65.0 27.80 28.40
EL 170616C00070000 C 06/16/17 70.0 22.60 24.70
EL 170616C00075000 C 06/16/17 75.0 17.70 19.50
EL 170616C00077500 C 06/16/17 77.5 15.20 17.40
EL 170616C00080000 C 06/16/17 80.0 12.80 13.40
EL 170616C00082500 C 06/16/17 82.5 10.30 10.90
EL 170616C00085000 C 06/16/17 85.0 7.90 8.30
EL 170616C00087500 C 06/16/17 87.5 5.40 5.80
EL 170616C00090000 C 06/16/17 90.0 3.20 3.60
EL 170616C00092500 C 06/16/17 92.5 1.55 1.75
EL 170616C00095000 C 06/16/17 95.0 0.50 0.70
EL 170616C00097500 C 06/16/17 97.5 0.15 0.25
EL 170616C00100000 C 06/16/17 100.0 0.00 0.10
EL 170616C00105000 C 06/16/17 105.0 0.00 0.05
EL 170616C00110000 C 06/16/17 110.0 0.00 0.05
EL 170616C00115000 C 06/16/17 115.0 0.00 0.05
EL 170616C00120000 C 06/16/17 120.0 0.00 0.05
EL 170616P00065000 P 06/16/17 65.0 0.00 0.05
EL 170616P00070000 P 06/16/17 70.0 0.00 0.05
EL 170616P00075000 P 06/16/17 75.0 0.00 0.05
EL 170616P00077500 P 06/16/17 77.5 0.00 0.05
EL 170616P00080000 P 06/16/17 80.0 0.00 0.05
EL 170616P00082500 P 06/16/17 82.5 0.00 0.05
EL 170616P00085000 P 06/16/17 85.0 0.05 0.15
EL 170616P00087500 P 06/16/17 87.5 0.15 0.30
EL 170616P00090000 P 06/16/17 90.0 0.50 0.65
EL 170616P00092500 P 06/16/17 92.5 1.25 1.50
EL 170616P00095000 P 06/16/17 95.0 2.75 3.10
EL 170616P00097500 P 06/16/17 97.5 4.80 5.20
EL 170616P00100000 P 06/16/17 100.0 7.20 7.50
EL 170616P00105000 P 06/16/17 105.0 12.20 12.70
EL 170616P00110000 P 06/16/17 110.0 16.90 17.80
EL 170616P00115000 P 06/16/17 115.0 22.00 23.70
EL 170616P00120000 P 06/16/17 120.0 27.20 27.60
EL 170721C00040000 C 07/21/17 40.0 52.70 53.40
EL 170721C00042500 C 07/21/17 42.5 48.30 52.40
EL 170721C00045000 C 07/21/17 45.0 46.40 49.90
EL 170721C00050000 C 07/21/17 50.0 41.50 43.70
EL 170721C00055000 C 07/21/17 55.0 36.30 38.70
EL 170721C00060000 C 07/21/17 60.0 32.80 33.40
EL 170721C00065000 C 07/21/17 65.0 27.70 28.40
EL 170721C00070000 C 07/21/17 70.0 22.60 23.40
EL 170721C00072500 C 07/21/17 72.5 20.20 20.90
EL 170721C00075000 C 07/21/17 75.0 17.80 18.40
EL 170721C00077500 C 07/21/17 77.5 15.30 16.00
EL 170721C00080000 C 07/21/17 80.0 12.90 13.40
EL 170721C00082500 C 07/21/17 82.5 10.40 10.90
EL 170721C00085000 C 07/21/17 85.0 8.10 8.70
EL 170721C00087500 C 07/21/17 87.5 5.90 6.40
EL 170721C00090000 C 07/21/17 90.0 4.00 4.30
EL 170721C00092500 C 07/21/17 92.5 2.45 2.65
EL 170721C00095000 C 07/21/17 95.0 1.30 1.45
EL 170721C00097500 C 07/21/17 97.5 0.60 0.75
EL 170721C00100000 C 07/21/17 100.0 0.25 0.35
EL 170721C00105000 C 07/21/17 105.0 0.00 0.10
EL 170721C00110000 C 07/21/17 110.0 0.00 0.05
EL 170721C00115000 C 07/21/17 115.0 0.00 0.05
EL 170721P00040000 P 07/21/17 40.0 0.00 0.05
EL 170721P00042500 P 07/21/17 42.5 0.00 0.05
EL 170721P00045000 P 07/21/17 45.0 0.00 0.05
EL 170721P00050000 P 07/21/17 50.0 0.00 0.05
EL 170721P00055000 P 07/21/17 55.0 0.00 0.05
EL 170721P00060000 P 07/21/17 60.0 0.00 0.05
EL 170721P00065000 P 07/21/17 65.0 0.00 0.05
EL 170721P00070000 P 07/21/17 70.0 0.00 0.05
EL 170721P00072500 P 07/21/17 72.5 0.00 0.10
EL 170721P00075000 P 07/21/17 75.0 0.00 0.10
EL 170721P00077500 P 07/21/17 77.5 0.05 0.15
EL 170721P00080000 P 07/21/17 80.0 0.10 0.20
EL 170721P00082500 P 07/21/17 82.5 0.20 0.30
EL 170721P00085000 P 07/21/17 85.0 0.35 0.50
EL 170721P00087500 P 07/21/17 87.5 0.65 0.80
EL 170721P00090000 P 07/21/17 90.0 1.20 1.35
EL 170721P00092500 P 07/21/17 92.5 2.05 2.30
EL 170721P00095000 P 07/21/17 95.0 3.30 3.70
EL 170721P00097500 P 07/21/17 97.5 5.20 5.60
EL 170721P00100000 P 07/21/17 100.0 7.30 7.70
EL 170721P00105000 P 07/21/17 105.0 12.20 12.60
EL 170721P00110000 P 07/21/17 110.0 17.00 17.70
EL 170721P00115000 P 07/21/17 115.0 21.90 22.70
EL 171020C00042500 C 10/20/17 42.5 50.20 51.00
EL 171020C00045000 C 10/20/17 45.0 46.70 49.90
EL 171020C00047500 C 10/20/17 47.5 43.50 47.40
EL 171020C00050000 C 10/20/17 50.0 41.70 44.90
EL 171020C00055000 C 10/20/17 55.0 37.40 39.70
EL 171020C00060000 C 10/20/17 60.0 32.70 34.90
EL 171020C00065000 C 10/20/17 65.0 27.80 29.90
EL 171020C00070000 C 10/20/17 70.0 22.80 24.90
EL 171020C00075000 C 10/20/17 75.0 18.10 18.70
EL 171020C00077500 C 10/20/17 77.5 15.80 16.40
EL 171020C00080000 C 10/20/17 80.0 13.50 14.10
EL 171020C00082500 C 10/20/17 82.5 11.20 12.00
EL 171020C00085000 C 10/20/17 85.0 9.20 9.90
EL 171020C00087500 C 10/20/17 87.5 7.40 7.90
EL 171020C00090000 C 10/20/17 90.0 5.70 6.10
EL 171020C00092500 C 10/20/17 92.5 4.30 4.60
EL 171020C00095000 C 10/20/17 95.0 3.10 3.40
EL 171020C00097500 C 10/20/17 97.5 2.10 2.30
EL 171020C00100000 C 10/20/17 100.0 1.40 1.65
EL 171020C00105000 C 10/20/17 105.0 0.55 0.70
EL 171020C00110000 C 10/20/17 110.0 0.15 0.30
EL 171020C00115000 C 10/20/17 115.0 0.00 0.15
EL 171020C00120000 C 10/20/17 120.0 0.00 0.10
EL 171020C00125000 C 10/20/17 125.0 0.00 0.05
EL 171020P00042500 P 10/20/17 42.5 0.00 0.05
EL 171020P00045000 P 10/20/17 45.0 0.00 0.05
EL 171020P00047500 P 10/20/17 47.5 0.00 0.05
EL 171020P00050000 P 10/20/17 50.0 0.00 0.05
EL 171020P00055000 P 10/20/17 55.0 0.00 0.10
EL 171020P00060000 P 10/20/17 60.0 0.00 0.15
EL 171020P00065000 P 10/20/17 65.0 0.10 0.20
EL 171020P00070000 P 10/20/17 70.0 0.20 0.35
EL 171020P00075000 P 10/20/17 75.0 0.45 0.60
EL 171020P00077500 P 10/20/17 77.5 0.60 0.75
EL 171020P00080000 P 10/20/17 80.0 0.85 1.00
EL 171020P00082500 P 10/20/17 82.5 1.15 1.35
EL 171020P00085000 P 10/20/17 85.0 1.60 1.75
EL 171020P00087500 P 10/20/17 87.5 2.20 2.40
EL 171020P00090000 P 10/20/17 90.0 2.95 3.30
EL 171020P00092500 P 10/20/17 92.5 4.00 4.30
EL 171020P00095000 P 10/20/17 95.0 5.20 5.60
EL 171020P00097500 P 10/20/17 97.5 6.70 7.10
EL 171020P00100000 P 10/20/17 100.0 8.50 8.90
EL 171020P00105000 P 10/20/17 105.0 12.70 13.40
EL 171020P00110000 P 10/20/17 110.0 17.30 18.10
EL 171020P00115000 P 10/20/17 115.0 22.10 23.00
EL 171020P00120000 P 10/20/17 120.0 26.70 29.00
EL 171020P00125000 P 10/20/17 125.0 32.00 32.70
EL 180119C00040000 C 01/19/18 40.0 52.50 53.60
EL 180119C00042500 C 01/19/18 42.5 48.20 52.00
EL 180119C00045000 C 01/19/18 45.0 45.90 49.90
EL 180119C00047500 C 01/19/18 47.5 43.20 47.40
EL 180119C00050000 C 01/19/18 50.0 42.80 43.60
EL 180119C00055000 C 01/19/18 55.0 36.80 39.80
EL 180119C00060000 C 01/19/18 60.0 32.80 33.60
EL 180119C00065000 C 01/19/18 65.0 26.50 30.10
EL 180119C00067500 C 01/19/18 67.5 25.50 26.60
EL 180119C00070000 C 01/19/18 70.0 23.20 23.90
EL 180119C00072500 C 01/19/18 72.5 20.90 21.60
EL 180119C00075000 C 01/19/18 75.0 18.70 19.30
EL 180119C00077500 C 01/19/18 77.5 16.50 17.10
EL 180119C00080000 C 01/19/18 80.0 14.40 14.90
EL 180119C00082500 C 01/19/18 82.5 12.40 12.90
EL 180119C00085000 C 01/19/18 85.0 10.50 11.00
EL 180119C00087500 C 01/19/18 87.5 8.70 9.10
EL 180119C00090000 C 01/19/18 90.0 7.10 7.50
EL 180119C00092500 C 01/19/18 92.5 5.70 6.10
EL 180119C00095000 C 01/19/18 95.0 4.50 4.90
EL 180119C00097500 C 01/19/18 97.5 3.30 3.70
EL 180119C00100000 C 01/19/18 100.0 2.60 2.75
EL 180119C00105000 C 01/19/18 105.0 1.35 1.60
EL 180119C00110000 C 01/19/18 110.0 0.65 0.90
EL 180119C00115000 C 01/19/18 115.0 0.35 0.50
EL 180119C00120000 C 01/19/18 120.0 0.10 0.25
EL 180119C00125000 C 01/19/18 125.0 0.00 0.15
EL 180119C00130000 C 01/19/18 130.0 0.00 0.10
EL 180119C00135000 C 01/19/18 135.0 0.00 0.10
EL 180119P00040000 P 01/19/18 40.0 0.00 0.10
EL 180119P00042500 P 01/19/18 42.5 0.00 0.05
EL 180119P00045000 P 01/19/18 45.0 0.00 0.10
EL 180119P00047500 P 01/19/18 47.5 0.00 0.15
EL 180119P00050000 P 01/19/18 50.0 0.00 0.15
EL 180119P00055000 P 01/19/18 55.0 0.10 0.25
EL 180119P00060000 P 01/19/18 60.0 0.25 0.35
EL 180119P00065000 P 01/19/18 65.0 0.35 0.55
EL 180119P00067500 P 01/19/18 67.5 0.50 0.65
EL 180119P00070000 P 01/19/18 70.0 0.60 0.80
EL 180119P00072500 P 01/19/18 72.5 0.80 1.00
EL 180119P00075000 P 01/19/18 75.0 1.00 1.20
EL 180119P00077500 P 01/19/18 77.5 1.30 1.50
EL 180119P00080000 P 01/19/18 80.0 1.70 1.90
EL 180119P00082500 P 01/19/18 82.5 2.15 2.35
EL 180119P00085000 P 01/19/18 85.0 2.70 2.95
EL 180119P00087500 P 01/19/18 87.5 3.40 3.70
EL 180119P00090000 P 01/19/18 90.0 4.40 4.60
EL 180119P00092500 P 01/19/18 92.5 5.30 5.60
EL 180119P00095000 P 01/19/18 95.0 6.60 7.00
EL 180119P00097500 P 01/19/18 97.5 8.10 8.50
EL 180119P00100000 P 01/19/18 100.0 9.70 10.20
EL 180119P00105000 P 01/19/18 105.0 13.40 14.00
EL 180119P00110000 P 01/19/18 110.0 17.70 18.10
EL 180119P00115000 P 01/19/18 115.0 22.20 23.40
EL 180119P00120000 P 01/19/18 120.0 26.50 29.60
EL 180119P00125000 P 01/19/18 125.0 30.90 34.50
EL 180119P00130000 P 01/19/18 130.0 35.70 39.50
EL 180119P00135000 P 01/19/18 135.0 41.70 43.10
EL 190118C00042500 C 01/18/19 42.5 49.80 51.10
EL 190118C00045000 C 01/18/19 45.0 45.50 50.00
EL 190118C00047500 C 01/18/19 47.5 43.20 47.30
EL 190118C00050000 C 01/18/19 50.0 41.70 44.20
EL 190118C00055000 C 01/18/19 55.0 35.50 40.20
EL 190118C00060000 C 01/18/19 60.0 32.80 34.30
EL 190118C00065000 C 01/18/19 65.0 28.00 30.10
EL 190118C00070000 C 01/18/19 70.0 23.80 25.80
EL 190118C00072500 C 01/18/19 72.5 21.90 23.70
EL 190118C00075000 C 01/18/19 75.0 20.00 21.70
EL 190118C00077500 C 01/18/19 77.5 18.00 19.70
EL 190118C00080000 C 01/18/19 80.0 16.40 17.80
EL 190118C00082500 C 01/18/19 82.5 14.50 16.10
EL 190118C00085000 C 01/18/19 85.0 12.90 14.70
EL 190118C00087500 C 01/18/19 87.5 11.50 12.90
EL 190118C00090000 C 01/18/19 90.0 10.00 11.60
EL 190118C00092500 C 01/18/19 92.5 8.80 10.10
EL 190118C00095000 C 01/18/19 95.0 7.70 8.90
EL 190118C00097500 C 01/18/19 97.5 6.90 7.80
EL 190118C00100000 C 01/18/19 100.0 5.80 6.90
EL 190118C00105000 C 01/18/19 105.0 4.00 5.10
EL 190118C00110000 C 01/18/19 110.0 2.85 3.70
EL 190118C00115000 C 01/18/19 115.0 2.05 2.70
EL 190118C00120000 C 01/18/19 120.0 1.30 1.90
EL 190118C00125000 C 01/18/19 125.0 0.80 1.40
EL 190118C00130000 C 01/18/19 130.0 0.60 0.90
EL 190118P00042500 P 01/18/19 42.5 0.25 0.50
EL 190118P00045000 P 01/18/19 45.0 0.30 0.60
EL 190118P00047500 P 01/18/19 47.5 0.40 0.75
EL 190118P00050000 P 01/18/19 50.0 0.50 0.90
EL 190118P00055000 P 01/18/19 55.0 0.75 1.25
EL 190118P00060000 P 01/18/19 60.0 1.10 1.55
EL 190118P00065000 P 01/18/19 65.0 1.65 2.25
EL 190118P00070000 P 01/18/19 70.0 2.30 3.00
EL 190118P00072500 P 01/18/19 72.5 2.75 3.30
EL 190118P00075000 P 01/18/19 75.0 3.30 3.90
EL 190118P00077500 P 01/18/19 77.5 3.80 4.60
EL 190118P00080000 P 01/18/19 80.0 4.40 5.30
EL 190118P00082500 P 01/18/19 82.5 5.10 6.00
EL 190118P00085000 P 01/18/19 85.0 5.90 6.70
EL 190118P00087500 P 01/18/19 87.5 6.90 7.90
EL 190118P00090000 P 01/18/19 90.0 8.10 9.10
EL 190118P00092500 P 01/18/19 92.5 9.00 10.20
EL 190118P00095000 P 01/18/19 95.0 10.20 11.70
EL 190118P00097500 P 01/18/19 97.5 11.40 12.90
EL 190118P00100000 P 01/18/19 100.0 12.90 14.40
EL 190118P00105000 P 01/18/19 105.0 16.30 17.90
EL 190118P00110000 P 01/18/19 110.0 19.80 21.60
EL 190118P00115000 P 01/18/19 115.0 23.80 25.30
EL 190118P00120000 P 01/18/19 120.0 27.90 29.80
EL 190118P00125000 P 01/18/19 125.0 32.20 34.30
EL 190118P00130000 P 01/18/19 130.0 36.90 38.80

OPRA data is delayed 15 minutes.