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 (2014-09-19)Premium Content

Estee Lauder Companies Inc (EL)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 141122C00060000 C 11/22/14 60.0 14.70 15.70
EL 141122C00065000 C 11/22/14 65.0 9.60 10.60
EL 141122C00067500 C 11/22/14 67.5 7.70 8.00
EL 141122C00070000 C 11/22/14 70.0 5.40 5.70
EL 141122C00072500 C 11/22/14 72.5 3.50 3.70
EL 141122C00075000 C 11/22/14 75.0 1.90 2.05
EL 141122C00077500 C 11/22/14 77.5 0.90 0.95
EL 141122C00080000 C 11/22/14 80.0 0.30 0.40
EL 141122C00082500 C 11/22/14 82.5 0.10 0.20
EL 141122C00085000 C 11/22/14 85.0 0.00 0.10
EL 141122C00090000 C 11/22/14 90.0 0.00 0.05
EL 141122P00060000 P 11/22/14 60.0 0.00 0.10
EL 141122P00065000 P 11/22/14 65.0 0.05 0.20
EL 141122P00067500 P 11/22/14 67.5 0.15 0.30
EL 141122P00070000 P 11/22/14 70.0 0.40 0.55
EL 141122P00072500 P 11/22/14 72.5 0.90 1.00
EL 141122P00075000 P 11/22/14 75.0 1.75 1.90
EL 141122P00077500 P 11/22/14 77.5 3.20 3.40
EL 141122P00080000 P 11/22/14 80.0 5.10 5.30
EL 141122P00082500 P 11/22/14 82.5 7.30 7.60
EL 141122P00085000 P 11/22/14 85.0 9.60 10.30
EL 141122P00090000 P 11/22/14 90.0 14.50 15.30
EL 141220C00055000 C 12/20/14 55.0 19.60 20.50
EL 141220C00060000 C 12/20/14 60.0 14.80 15.50
EL 141220C00062500 C 12/20/14 62.5 12.30 13.10
EL 141220C00065000 C 12/20/14 65.0 9.70 10.70
EL 141220C00067500 C 12/20/14 67.5 7.90 8.10
EL 141220C00070000 C 12/20/14 70.0 5.70 5.90
EL 141220C00072500 C 12/20/14 72.5 3.80 4.00
EL 141220C00075000 C 12/20/14 75.0 2.25 2.45
EL 141220C00077500 C 12/20/14 77.5 1.20 1.35
EL 141220C00080000 C 12/20/14 80.0 0.55 0.70
EL 141220C00085000 C 12/20/14 85.0 0.10 0.20
EL 141220C00090000 C 12/20/14 90.0 0.00 0.10
EL 141220P00055000 P 12/20/14 55.0 0.00 0.10
EL 141220P00060000 P 12/20/14 60.0 0.05 0.15
EL 141220P00062500 P 12/20/14 62.5 0.10 0.25
EL 141220P00065000 P 12/20/14 65.0 0.20 0.30
EL 141220P00067500 P 12/20/14 67.5 0.40 0.50
EL 141220P00070000 P 12/20/14 70.0 0.75 0.90
EL 141220P00072500 P 12/20/14 72.5 1.35 1.50
EL 141220P00075000 P 12/20/14 75.0 2.30 2.50
EL 141220P00077500 P 12/20/14 77.5 3.70 3.90
EL 141220P00080000 P 12/20/14 80.0 5.50 5.90
EL 141220P00085000 P 12/20/14 85.0 10.00 10.30
EL 141220P00090000 P 12/20/14 90.0 14.70 15.60
EL 150117C00030000 C 01/17/15 30.0 43.20 46.80
EL 150117C00032500 C 01/17/15 32.5 40.80 44.30
EL 150117C00035000 C 01/17/15 35.0 38.30 41.80
EL 150117C00037500 C 01/17/15 37.5 35.80 39.30
EL 150117C00040000 C 01/17/15 40.0 33.20 36.80
EL 150117C00042500 C 01/17/15 42.5 30.70 34.20
EL 150117C00045000 C 01/17/15 45.0 28.10 31.70
EL 150117C00047500 C 01/17/15 47.5 25.80 29.30
EL 150117C00050000 C 01/17/15 50.0 23.40 26.60
EL 150117C00052500 C 01/17/15 52.5 21.50 23.00
EL 150117C00055000 C 01/17/15 55.0 19.50 20.50
EL 150117C00057500 C 01/17/15 57.5 17.00 18.00
EL 150117C00060000 C 01/17/15 60.0 14.70 15.60
EL 150117C00062500 C 01/17/15 62.5 12.30 13.10
EL 150117C00065000 C 01/17/15 65.0 10.30 10.60
EL 150117C00067500 C 01/17/15 67.5 8.00 8.30
EL 150117C00070000 C 01/17/15 70.0 5.90 6.20
EL 150117C00072500 C 01/17/15 72.5 4.10 4.40
EL 150117C00075000 C 01/17/15 75.0 2.65 2.85
EL 150117C00077500 C 01/17/15 77.5 1.55 1.75
EL 150117C00080000 C 01/17/15 80.0 0.80 0.95
EL 150117C00082500 C 01/17/15 82.5 0.40 0.55
EL 150117C00085000 C 01/17/15 85.0 0.15 0.30
EL 150117C00090000 C 01/17/15 90.0 0.00 0.10
EL 150117C00095000 C 01/17/15 95.0 0.00 0.10
EL 150117C00100000 C 01/17/15 100.0 0.00 0.05
EL 150117C00105000 C 01/17/15 105.0 0.00 0.05
EL 150117P00030000 P 01/17/15 30.0 0.00 0.05
EL 150117P00032500 P 01/17/15 32.5 0.00 0.05
EL 150117P00035000 P 01/17/15 35.0 0.00 0.05
EL 150117P00037500 P 01/17/15 37.5 0.00 0.05
EL 150117P00040000 P 01/17/15 40.0 0.00 0.05
EL 150117P00042500 P 01/17/15 42.5 0.00 0.05
EL 150117P00045000 P 01/17/15 45.0 0.00 0.05
EL 150117P00047500 P 01/17/15 47.5 0.00 0.05
EL 150117P00050000 P 01/17/15 50.0 0.00 0.10
EL 150117P00052500 P 01/17/15 52.5 0.00 0.10
EL 150117P00055000 P 01/17/15 55.0 0.00 0.15
EL 150117P00057500 P 01/17/15 57.5 0.05 0.20
EL 150117P00060000 P 01/17/15 60.0 0.10 0.25
EL 150117P00062500 P 01/17/15 62.5 0.20 0.35
EL 150117P00065000 P 01/17/15 65.0 0.35 0.50
EL 150117P00067500 P 01/17/15 67.5 0.60 0.75
EL 150117P00070000 P 01/17/15 70.0 1.05 1.20
EL 150117P00072500 P 01/17/15 72.5 1.70 1.90
EL 150117P00075000 P 01/17/15 75.0 2.70 2.90
EL 150117P00077500 P 01/17/15 77.5 4.10 4.30
EL 150117P00080000 P 01/17/15 80.0 5.80 6.10
EL 150117P00082500 P 01/17/15 82.5 7.80 8.20
EL 150117P00085000 P 01/17/15 85.0 10.10 10.40
EL 150117P00090000 P 01/17/15 90.0 14.70 15.50
EL 150117P00095000 P 01/17/15 95.0 19.60 20.60
EL 150117P00100000 P 01/17/15 100.0 24.30 25.70
EL 150117P00105000 P 01/17/15 105.0 29.30 30.70
EL 150417C00050000 C 04/17/15 50.0 24.50 25.50
EL 150417C00055000 C 04/17/15 55.0 18.70 20.60
EL 150417C00060000 C 04/17/15 60.0 15.30 15.70
EL 150417C00065000 C 04/17/15 65.0 10.80 11.20
EL 150417C00067500 C 04/17/15 67.5 8.80 9.20
EL 150417C00070000 C 04/17/15 70.0 7.00 7.30
EL 150417C00072500 C 04/17/15 72.5 5.40 5.70
EL 150417C00075000 C 04/17/15 75.0 4.00 4.20
EL 150417C00077500 C 04/17/15 77.5 2.85 3.10
EL 150417C00080000 C 04/17/15 80.0 1.95 2.15
EL 150417C00082500 C 04/17/15 82.5 1.25 1.45
EL 150417C00085000 C 04/17/15 85.0 0.80 0.95
EL 150417C00090000 C 04/17/15 90.0 0.30 0.45
EL 150417C00095000 C 04/17/15 95.0 0.10 0.20
EL 150417P00050000 P 04/17/15 50.0 0.10 0.25
EL 150417P00055000 P 04/17/15 55.0 0.20 0.40
EL 150417P00060000 P 04/17/15 60.0 0.50 0.70
EL 150417P00065000 P 04/17/15 65.0 1.10 1.25
EL 150417P00067500 P 04/17/15 67.5 1.60 1.75
EL 150417P00070000 P 04/17/15 70.0 2.20 2.40
EL 150417P00072500 P 04/17/15 72.5 3.00 3.30
EL 150417P00075000 P 04/17/15 75.0 4.10 4.30
EL 150417P00077500 P 04/17/15 77.5 5.50 5.70
EL 150417P00080000 P 04/17/15 80.0 7.00 7.30
EL 150417P00082500 P 04/17/15 82.5 8.90 9.10
EL 150417P00085000 P 04/17/15 85.0 10.90 11.40
EL 150417P00090000 P 04/17/15 90.0 15.30 15.80
EL 150417P00095000 P 04/17/15 95.0 20.00 20.90
EL 160115C00035000 C 01/15/16 35.0 38.10 42.50
EL 160115C00037500 C 01/15/16 37.5 35.60 40.00
EL 160115C00040000 C 01/15/16 40.0 34.70 35.60
EL 160115C00042500 C 01/15/16 42.5 31.90 33.10
EL 160115C00045000 C 01/15/16 45.0 29.50 30.70
EL 160115C00047500 C 01/15/16 47.5 25.90 30.10
EL 160115C00050000 C 01/15/16 50.0 24.90 26.40
EL 160115C00055000 C 01/15/16 55.0 20.40 22.10
EL 160115C00057500 C 01/15/16 57.5 17.70 20.10
EL 160115C00060000 C 01/15/16 60.0 16.50 18.00
EL 160115C00062500 C 01/15/16 62.5 14.50 16.00
EL 160115C00065000 C 01/15/16 65.0 12.70 14.20
EL 160115C00067500 C 01/15/16 67.5 10.90 12.50
EL 160115C00070000 C 01/15/16 70.0 9.50 10.00
EL 160115C00072500 C 01/15/16 72.5 8.10 8.70
EL 160115C00075000 C 01/15/16 75.0 6.80 7.50
EL 160115C00077500 C 01/15/16 77.5 5.60 6.10
EL 160115C00080000 C 01/15/16 80.0 4.70 5.10
EL 160115C00082500 C 01/15/16 82.5 3.80 4.30
EL 160115C00085000 C 01/15/16 85.0 3.10 3.50
EL 160115C00090000 C 01/15/16 90.0 2.00 2.35
EL 160115C00095000 C 01/15/16 95.0 1.20 1.60
EL 160115C00100000 C 01/15/16 100.0 0.70 1.00
EL 160115C00105000 C 01/15/16 105.0 0.40 0.65
EL 160115C00110000 C 01/15/16 110.0 0.20 0.45
EL 160115C00115000 C 01/15/16 115.0 0.10 0.30
EL 160115P00035000 P 01/15/16 35.0 0.10 0.35
EL 160115P00037500 P 01/15/16 37.5 0.15 0.40
EL 160115P00040000 P 01/15/16 40.0 0.25 0.50
EL 160115P00042500 P 01/15/16 42.5 0.35 0.60
EL 160115P00045000 P 01/15/16 45.0 0.50 0.70
EL 160115P00047500 P 01/15/16 47.5 0.65 0.85
EL 160115P00050000 P 01/15/16 50.0 0.85 1.05
EL 160115P00055000 P 01/15/16 55.0 1.35 1.55
EL 160115P00057500 P 01/15/16 57.5 1.75 1.95
EL 160115P00060000 P 01/15/16 60.0 2.20 2.40
EL 160115P00062500 P 01/15/16 62.5 2.75 2.95
EL 160115P00065000 P 01/15/16 65.0 3.40 3.60
EL 160115P00067500 P 01/15/16 67.5 4.10 4.40
EL 160115P00070000 P 01/15/16 70.0 5.00 5.30
EL 160115P00072500 P 01/15/16 72.5 6.10 6.40
EL 160115P00075000 P 01/15/16 75.0 7.30 7.60
EL 160115P00077500 P 01/15/16 77.5 8.60 8.90
EL 160115P00080000 P 01/15/16 80.0 10.10 10.40
EL 160115P00082500 P 01/15/16 82.5 11.70 12.00
EL 160115P00085000 P 01/15/16 85.0 13.40 13.70
EL 160115P00090000 P 01/15/16 90.0 17.20 17.60
EL 160115P00095000 P 01/15/16 95.0 20.50 23.30
EL 160115P00100000 P 01/15/16 100.0 25.00 27.80
EL 160115P00105000 P 01/15/16 105.0 29.60 32.40
EL 160115P00110000 P 01/15/16 110.0 33.80 37.70
EL 160115P00115000 P 01/15/16 115.0 38.00 42.40
EL 170120C00037500 C 01/20/17 37.5 35.70 39.40
EL 170120C00040000 C 01/20/17 40.0 33.30 37.50
EL 170120C00042500 C 01/20/17 42.5 31.40 34.50
EL 170120C00045000 C 01/20/17 45.0 29.50 32.10
EL 170120C00047500 C 01/20/17 47.5 27.00 30.00
EL 170120C00050000 C 01/20/17 50.0 25.00 28.10
EL 170120C00055000 C 01/20/17 55.0 21.10 24.40
EL 170120C00060000 C 01/20/17 60.0 17.10 19.90
EL 170120C00065000 C 01/20/17 65.0 14.80 16.60
EL 170120C00067500 C 01/20/17 67.5 13.40 15.00
EL 170120C00070000 C 01/20/17 70.0 11.80 13.60
EL 170120C00072500 C 01/20/17 72.5 10.60 13.00
EL 170120C00075000 C 01/20/17 75.0 9.30 11.00
EL 170120C00077500 C 01/20/17 77.5 8.20 9.90
EL 170120C00080000 C 01/20/17 80.0 6.00 8.80
EL 170120C00082500 C 01/20/17 82.5 6.30 7.90
EL 170120C00085000 C 01/20/17 85.0 5.60 7.00
EL 170120C00090000 C 01/20/17 90.0 4.20 5.10
EL 170120C00095000 C 01/20/17 95.0 2.90 4.20
EL 170120C00100000 C 01/20/17 100.0 2.10 3.10
EL 170120C00105000 C 01/20/17 105.0 1.50 2.40
EL 170120C00110000 C 01/20/17 110.0 1.00 1.90
EL 170120P00037500 P 01/20/17 37.5 0.25 1.10
EL 170120P00040000 P 01/20/17 40.0 0.60 1.65
EL 170120P00042500 P 01/20/17 42.5 0.65 1.80
EL 170120P00045000 P 01/20/17 45.0 0.90 1.70
EL 170120P00047500 P 01/20/17 47.5 1.20 2.00
EL 170120P00050000 P 01/20/17 50.0 1.55 2.30
EL 170120P00055000 P 01/20/17 55.0 2.25 3.20
EL 170120P00060000 P 01/20/17 60.0 3.40 4.70
EL 170120P00065000 P 01/20/17 65.0 5.20 6.20
EL 170120P00067500 P 01/20/17 67.5 5.70 7.30
EL 170120P00070000 P 01/20/17 70.0 6.80 8.30
EL 170120P00072500 P 01/20/17 72.5 7.90 9.40
EL 170120P00075000 P 01/20/17 75.0 9.20 10.60
EL 170120P00077500 P 01/20/17 77.5 10.50 11.90
EL 170120P00080000 P 01/20/17 80.0 12.00 14.00
EL 170120P00082500 P 01/20/17 82.5 13.50 15.10
EL 170120P00085000 P 01/20/17 85.0 15.10 17.10
EL 170120P00090000 P 01/20/17 90.0 18.60 20.60
EL 170120P00095000 P 01/20/17 95.0 21.70 24.90
EL 170120P00100000 P 01/20/17 100.0 26.30 28.70
EL 170120P00105000 P 01/20/17 105.0 30.40 33.30
EL 170120P00110000 P 01/20/17 110.0 34.90 37.80

OPRA data is delayed 15 minutes.