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 (2015-03-20)Premium Content

Estee Lauder Companies Inc (EL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 150619C00042500 C 06/19/15 42.5 45.30 48.60
EL 150619C00045000 C 06/19/15 45.0 42.80 46.40
EL 150619C00047500 C 06/19/15 47.5 40.30 43.60
EL 150619C00050000 C 06/19/15 50.0 37.80 41.40
EL 150619C00055000 C 06/19/15 55.0 32.80 36.10
EL 150619C00060000 C 06/19/15 60.0 27.80 31.10
EL 150619C00065000 C 06/19/15 65.0 23.50 25.80
EL 150619C00070000 C 06/19/15 70.0 17.80 21.10
EL 150619C00075000 C 06/19/15 75.0 12.80 15.90
EL 150619C00077500 C 06/19/15 77.5 11.00 12.90
EL 150619C00080000 C 06/19/15 80.0 8.80 10.40
EL 150619C00082500 C 06/19/15 82.5 7.60 7.80
EL 150619C00085000 C 06/19/15 85.0 5.10 5.50
EL 150619C00087500 C 06/19/15 87.5 2.90 3.30
EL 150619C00090000 C 06/19/15 90.0 1.35 1.50
EL 150619C00092500 C 06/19/15 92.5 0.40 0.55
EL 150619C00095000 C 06/19/15 95.0 0.05 0.15
EL 150619C00097500 C 06/19/15 97.5 0.00 0.05
EL 150619C00100000 C 06/19/15 100.0 0.00 0.05
EL 150619C00105000 C 06/19/15 105.0 0.00 0.05
EL 150619C00110000 C 06/19/15 110.0 0.00 0.05
EL 150619C00115000 C 06/19/15 115.0 0.00 0.05
EL 150619C00120000 C 06/19/15 120.0 0.00 0.05
EL 150619C00125000 C 06/19/15 125.0 0.00 0.05
EL 150619P00042500 P 06/19/15 42.5 0.00 0.05
EL 150619P00045000 P 06/19/15 45.0 0.00 0.05
EL 150619P00047500 P 06/19/15 47.5 0.00 0.05
EL 150619P00050000 P 06/19/15 50.0 0.00 0.05
EL 150619P00055000 P 06/19/15 55.0 0.00 0.05
EL 150619P00060000 P 06/19/15 60.0 0.00 0.05
EL 150619P00065000 P 06/19/15 65.0 0.00 0.05
EL 150619P00070000 P 06/19/15 70.0 0.00 0.05
EL 150619P00075000 P 06/19/15 75.0 0.00 0.05
EL 150619P00077500 P 06/19/15 77.5 0.00 0.10
EL 150619P00080000 P 06/19/15 80.0 0.00 0.15
EL 150619P00082500 P 06/19/15 82.5 0.05 0.20
EL 150619P00085000 P 06/19/15 85.0 0.20 0.30
EL 150619P00087500 P 06/19/15 87.5 0.55 0.65
EL 150619P00090000 P 06/19/15 90.0 1.35 1.50
EL 150619P00092500 P 06/19/15 92.5 2.90 3.10
EL 150619P00095000 P 06/19/15 95.0 5.00 5.30
EL 150619P00097500 P 06/19/15 97.5 7.30 8.00
EL 150619P00100000 P 06/19/15 100.0 9.30 10.50
EL 150619P00105000 P 06/19/15 105.0 14.30 15.50
EL 150619P00110000 P 06/19/15 110.0 19.20 20.50
EL 150619P00115000 P 06/19/15 115.0 24.20 25.50
EL 150619P00120000 P 06/19/15 120.0 29.20 30.50
EL 150619P00125000 P 06/19/15 125.0 34.70 35.50
EL 150717C00055000 C 07/17/15 55.0 32.80 35.60
EL 150717C00060000 C 07/17/15 60.0 27.80 31.10
EL 150717C00062500 C 07/17/15 62.5 25.30 28.60
EL 150717C00065000 C 07/17/15 65.0 22.80 26.10
EL 150717C00067500 C 07/17/15 67.5 20.30 23.20
EL 150717C00070000 C 07/17/15 70.0 18.30 20.60
EL 150717C00072500 C 07/17/15 72.5 15.80 18.00
EL 150717C00075000 C 07/17/15 75.0 13.70 15.40
EL 150717C00077500 C 07/17/15 77.5 11.20 12.90
EL 150717C00080000 C 07/17/15 80.0 10.00 10.40
EL 150717C00082500 C 07/17/15 82.5 7.60 8.10
EL 150717C00085000 C 07/17/15 85.0 5.50 5.90
EL 150717C00087500 C 07/17/15 87.5 3.60 3.80
EL 150717C00090000 C 07/17/15 90.0 2.10 2.20
EL 150717C00092500 C 07/17/15 92.5 1.00 1.10
EL 150717C00095000 C 07/17/15 95.0 0.40 0.50
EL 150717C00097500 C 07/17/15 97.5 0.10 0.20
EL 150717C00100000 C 07/17/15 100.0 0.00 0.10
EL 150717P00055000 P 07/17/15 55.0 0.00 0.05
EL 150717P00060000 P 07/17/15 60.0 0.00 0.05
EL 150717P00062500 P 07/17/15 62.5 0.00 0.05
EL 150717P00065000 P 07/17/15 65.0 0.00 0.05
EL 150717P00067500 P 07/17/15 67.5 0.00 0.05
EL 150717P00070000 P 07/17/15 70.0 0.00 0.10
EL 150717P00072500 P 07/17/15 72.5 0.00 0.15
EL 150717P00075000 P 07/17/15 75.0 0.05 0.20
EL 150717P00077500 P 07/17/15 77.5 0.05 0.20
EL 150717P00080000 P 07/17/15 80.0 0.15 0.25
EL 150717P00082500 P 07/17/15 82.5 0.30 0.40
EL 150717P00085000 P 07/17/15 85.0 0.60 0.70
EL 150717P00087500 P 07/17/15 87.5 1.10 1.25
EL 150717P00090000 P 07/17/15 90.0 2.05 2.20
EL 150717P00092500 P 07/17/15 92.5 3.40 3.70
EL 150717P00095000 P 07/17/15 95.0 5.20 5.70
EL 150717P00097500 P 07/17/15 97.5 7.50 7.90
EL 150717P00100000 P 07/17/15 100.0 9.90 11.20
EL 151016C00055000 C 10/16/15 55.0 34.00 35.50
EL 151016C00060000 C 10/16/15 60.0 29.00 30.60
EL 151016C00065000 C 10/16/15 65.0 22.80 25.60
EL 151016C00070000 C 10/16/15 70.0 20.00 20.60
EL 151016C00072500 C 10/16/15 72.5 17.60 18.40
EL 151016C00075000 C 10/16/15 75.0 15.20 15.80
EL 151016C00077500 C 10/16/15 77.5 13.00 13.60
EL 151016C00080000 C 10/16/15 80.0 10.80 11.40
EL 151016C00082500 C 10/16/15 82.5 8.80 9.30
EL 151016C00085000 C 10/16/15 85.0 7.00 7.40
EL 151016C00087500 C 10/16/15 87.5 5.50 5.70
EL 151016C00090000 C 10/16/15 90.0 4.10 4.30
EL 151016C00092500 C 10/16/15 92.5 2.90 3.10
EL 151016C00095000 C 10/16/15 95.0 2.00 2.10
EL 151016C00097500 C 10/16/15 97.5 1.30 1.45
EL 151016C00100000 C 10/16/15 100.0 0.80 0.95
EL 151016C00105000 C 10/16/15 105.0 0.25 0.40
EL 151016C00110000 C 10/16/15 110.0 0.10 0.20
EL 151016C00115000 C 10/16/15 115.0 0.00 0.10
EL 151016P00055000 P 10/16/15 55.0 0.00 0.10
EL 151016P00060000 P 10/16/15 60.0 0.10 0.20
EL 151016P00065000 P 10/16/15 65.0 0.15 0.30
EL 151016P00070000 P 10/16/15 70.0 0.30 0.40
EL 151016P00072500 P 10/16/15 72.5 0.40 0.55
EL 151016P00075000 P 10/16/15 75.0 0.55 0.70
EL 151016P00077500 P 10/16/15 77.5 0.80 0.95
EL 151016P00080000 P 10/16/15 80.0 1.15 1.25
EL 151016P00082500 P 10/16/15 82.5 1.60 1.75
EL 151016P00085000 P 10/16/15 85.0 2.25 2.40
EL 151016P00087500 P 10/16/15 87.5 3.00 3.30
EL 151016P00090000 P 10/16/15 90.0 4.10 4.30
EL 151016P00092500 P 10/16/15 92.5 5.40 5.70
EL 151016P00095000 P 10/16/15 95.0 7.00 7.20
EL 151016P00097500 P 10/16/15 97.5 8.80 9.10
EL 151016P00100000 P 10/16/15 100.0 10.70 11.40
EL 151016P00105000 P 10/16/15 105.0 15.20 15.80
EL 151016P00110000 P 10/16/15 110.0 20.00 20.50
EL 151016P00115000 P 10/16/15 115.0 24.60 26.70
EL 160115C00035000 C 01/15/16 35.0 52.80 56.50
EL 160115C00037500 C 01/15/16 37.5 50.40 54.40
EL 160115C00040000 C 01/15/16 40.0 47.90 51.90
EL 160115C00042500 C 01/15/16 42.5 46.50 49.10
EL 160115C00045000 C 01/15/16 45.0 42.80 46.50
EL 160115C00047500 C 01/15/16 47.5 40.30 44.00
EL 160115C00050000 C 01/15/16 50.0 39.00 41.20
EL 160115C00055000 C 01/15/16 55.0 32.90 35.40
EL 160115C00057500 C 01/15/16 57.5 30.40 33.00
EL 160115C00060000 C 01/15/16 60.0 28.10 30.60
EL 160115C00062500 C 01/15/16 62.5 27.50 28.30
EL 160115C00065000 C 01/15/16 65.0 25.10 25.70
EL 160115C00067500 C 01/15/16 67.5 22.70 23.40
EL 160115C00070000 C 01/15/16 70.0 20.40 21.10
EL 160115C00072500 C 01/15/16 72.5 18.10 18.70
EL 160115C00075000 C 01/15/16 75.0 15.90 16.50
EL 160115C00077500 C 01/15/16 77.5 13.70 14.40
EL 160115C00080000 C 01/15/16 80.0 11.70 12.40
EL 160115C00082500 C 01/15/16 82.5 9.90 10.70
EL 160115C00085000 C 01/15/16 85.0 8.50 8.70
EL 160115C00087500 C 01/15/16 87.5 6.90 7.20
EL 160115C00090000 C 01/15/16 90.0 5.60 5.80
EL 160115C00092500 C 01/15/16 92.5 4.40 4.60
EL 160115C00095000 C 01/15/16 95.0 3.40 3.60
EL 160115C00097500 C 01/15/16 97.5 2.55 2.75
EL 160115C00100000 C 01/15/16 100.0 1.90 2.05
EL 160115C00105000 C 01/15/16 105.0 1.00 1.15
EL 160115C00110000 C 01/15/16 110.0 0.50 0.65
EL 160115C00115000 C 01/15/16 115.0 0.20 0.35
EL 160115C00120000 C 01/15/16 120.0 0.05 0.20
EL 160115C00125000 C 01/15/16 125.0 0.00 0.15
EL 160115C00130000 C 01/15/16 130.0 0.00 0.10
EL 160115P00035000 P 01/15/16 35.0 0.00 0.05
EL 160115P00037500 P 01/15/16 37.5 0.00 0.05
EL 160115P00040000 P 01/15/16 40.0 0.00 0.05
EL 160115P00042500 P 01/15/16 42.5 0.00 0.10
EL 160115P00045000 P 01/15/16 45.0 0.05 0.10
EL 160115P00047500 P 01/15/16 47.5 0.05 0.15
EL 160115P00050000 P 01/15/16 50.0 0.05 0.20
EL 160115P00055000 P 01/15/16 55.0 0.15 0.30
EL 160115P00057500 P 01/15/16 57.5 0.20 0.35
EL 160115P00060000 P 01/15/16 60.0 0.25 0.45
EL 160115P00062500 P 01/15/16 62.5 0.35 0.50
EL 160115P00065000 P 01/15/16 65.0 0.45 0.65
EL 160115P00067500 P 01/15/16 67.5 0.60 0.75
EL 160115P00070000 P 01/15/16 70.0 0.80 0.95
EL 160115P00072500 P 01/15/16 72.5 1.00 1.20
EL 160115P00075000 P 01/15/16 75.0 1.30 1.50
EL 160115P00077500 P 01/15/16 77.5 1.75 1.90
EL 160115P00080000 P 01/15/16 80.0 2.25 2.40
EL 160115P00082500 P 01/15/16 82.5 2.85 3.00
EL 160115P00085000 P 01/15/16 85.0 3.60 3.80
EL 160115P00087500 P 01/15/16 87.5 4.50 4.80
EL 160115P00090000 P 01/15/16 90.0 5.50 5.90
EL 160115P00092500 P 01/15/16 92.5 7.00 7.20
EL 160115P00095000 P 01/15/16 95.0 8.40 8.70
EL 160115P00097500 P 01/15/16 97.5 10.10 10.40
EL 160115P00100000 P 01/15/16 100.0 11.90 12.20
EL 160115P00105000 P 01/15/16 105.0 15.70 16.80
EL 160115P00110000 P 01/15/16 110.0 20.40 21.20
EL 160115P00115000 P 01/15/16 115.0 25.00 25.90
EL 160115P00120000 P 01/15/16 120.0 29.80 31.50
EL 160115P00125000 P 01/15/16 125.0 34.90 36.40
EL 160115P00130000 P 01/15/16 130.0 39.70 41.30
EL 170120C00037500 C 01/20/17 37.5 50.20 55.00
EL 170120C00040000 C 01/20/17 40.0 47.80 52.30
EL 170120C00042500 C 01/20/17 42.5 45.20 50.00
EL 170120C00045000 C 01/20/17 45.0 42.80 47.30
EL 170120C00047500 C 01/20/17 47.5 40.30 44.40
EL 170120C00050000 C 01/20/17 50.0 38.00 41.50
EL 170120C00055000 C 01/20/17 55.0 34.70 36.70
EL 170120C00060000 C 01/20/17 60.0 30.00 31.90
EL 170120C00062500 C 01/20/17 62.5 27.70 29.80
EL 170120C00065000 C 01/20/17 65.0 25.40 27.80
EL 170120C00067500 C 01/20/17 67.5 23.30 25.90
EL 170120C00070000 C 01/20/17 70.0 21.20 24.00
EL 170120C00072500 C 01/20/17 72.5 19.30 21.70
EL 170120C00075000 C 01/20/17 75.0 17.50 20.00
EL 170120C00077500 C 01/20/17 77.5 15.70 18.20
EL 170120C00080000 C 01/20/17 80.0 14.10 16.60
EL 170120C00082500 C 01/20/17 82.5 12.60 14.50
EL 170120C00085000 C 01/20/17 85.0 11.10 13.10
EL 170120C00087500 C 01/20/17 87.5 9.80 11.70
EL 170120C00090000 C 01/20/17 90.0 8.60 10.50
EL 170120C00092500 C 01/20/17 92.5 7.40 9.30
EL 170120C00095000 C 01/20/17 95.0 6.40 8.30
EL 170120C00097500 C 01/20/17 97.5 5.40 7.30
EL 170120C00100000 C 01/20/17 100.0 4.80 6.30
EL 170120C00105000 C 01/20/17 105.0 3.40 4.90
EL 170120C00110000 C 01/20/17 110.0 2.30 3.70
EL 170120C00115000 C 01/20/17 115.0 1.75 2.60
EL 170120C00120000 C 01/20/17 120.0 1.15 2.00
EL 170120C00125000 C 01/20/17 125.0 0.85 1.55
EL 170120C00130000 C 01/20/17 130.0 0.45 1.20
EL 170120P00037500 P 01/20/17 37.5 0.10 0.70
EL 170120P00040000 P 01/20/17 40.0 0.15 0.75
EL 170120P00042500 P 01/20/17 42.5 0.15 0.85
EL 170120P00045000 P 01/20/17 45.0 0.25 0.95
EL 170120P00047500 P 01/20/17 47.5 0.55 1.05
EL 170120P00050000 P 01/20/17 50.0 0.60 1.20
EL 170120P00055000 P 01/20/17 55.0 0.85 1.50
EL 170120P00060000 P 01/20/17 60.0 1.20 2.00
EL 170120P00062500 P 01/20/17 62.5 1.50 2.25
EL 170120P00065000 P 01/20/17 65.0 1.85 2.55
EL 170120P00067500 P 01/20/17 67.5 2.20 3.20
EL 170120P00070000 P 01/20/17 70.0 2.65 3.60
EL 170120P00072500 P 01/20/17 72.5 3.20 4.20
EL 170120P00075000 P 01/20/17 75.0 3.70 4.80
EL 170120P00077500 P 01/20/17 77.5 4.50 5.70
EL 170120P00080000 P 01/20/17 80.0 5.20 6.50
EL 170120P00082500 P 01/20/17 82.5 6.10 7.50
EL 170120P00085000 P 01/20/17 85.0 7.10 8.50
EL 170120P00087500 P 01/20/17 87.5 8.20 9.50
EL 170120P00090000 P 01/20/17 90.0 9.50 10.80
EL 170120P00092500 P 01/20/17 92.5 10.60 12.40
EL 170120P00095000 P 01/20/17 95.0 12.00 13.90
EL 170120P00097500 P 01/20/17 97.5 13.30 15.50
EL 170120P00100000 P 01/20/17 100.0 14.90 17.20
EL 170120P00105000 P 01/20/17 105.0 18.60 20.80
EL 170120P00110000 P 01/20/17 110.0 22.50 24.70
EL 170120P00115000 P 01/20/17 115.0 26.70 28.80
EL 170120P00120000 P 01/20/17 120.0 31.10 33.10
EL 170120P00125000 P 01/20/17 125.0 35.00 37.50
EL 170120P00130000 P 01/20/17 130.0 39.90 42.00

OPRA data is delayed 15 minutes.