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 (2014-12-19)Premium Content

Estee Lauder Companies Inc (EL)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 150220C00060000 C 02/20/15 60.0 10.30 12.30
EL 150220C00062500 C 02/20/15 62.5 8.30 9.80
EL 150220C00065000 C 02/20/15 65.0 7.00 7.50
EL 150220C00067500 C 02/20/15 67.5 4.70 5.20
EL 150220C00070000 C 02/20/15 70.0 2.95 3.20
EL 150220C00072500 C 02/20/15 72.5 1.45 1.65
EL 150220C00075000 C 02/20/15 75.0 0.55 0.70
EL 150220C00077500 C 02/20/15 77.5 0.10 0.25
EL 150220C00080000 C 02/20/15 80.0 0.00 0.10
EL 150220C00082500 C 02/20/15 82.5 0.00 0.05
EL 150220C00085000 C 02/20/15 85.0 0.00 0.05
EL 150220C00090000 C 02/20/15 90.0 0.00 0.05
EL 150220P00060000 P 02/20/15 60.0 0.00 0.15
EL 150220P00062500 P 02/20/15 62.5 0.10 0.25
EL 150220P00065000 P 02/20/15 65.0 0.20 0.40
EL 150220P00067500 P 02/20/15 67.5 0.50 0.60
EL 150220P00070000 P 02/20/15 70.0 1.05 1.15
EL 150220P00072500 P 02/20/15 72.5 2.00 2.20
EL 150220P00075000 P 02/20/15 75.0 3.50 3.80
EL 150220P00077500 P 02/20/15 77.5 5.60 5.90
EL 150220P00080000 P 02/20/15 80.0 7.80 9.40
EL 150220P00082500 P 02/20/15 82.5 10.30 12.40
EL 150220P00085000 P 02/20/15 85.0 12.20 15.00
EL 150220P00090000 P 02/20/15 90.0 17.20 20.40
EL 150320C00060000 C 03/20/15 60.0 10.90 12.30
EL 150320C00062500 C 03/20/15 62.5 9.50 9.90
EL 150320C00065000 C 03/20/15 65.0 7.10 7.60
EL 150320C00067500 C 03/20/15 67.5 4.90 5.50
EL 150320C00070000 C 03/20/15 70.0 3.30 3.60
EL 150320C00072500 C 03/20/15 72.5 1.90 2.10
EL 150320C00075000 C 03/20/15 75.0 0.90 1.10
EL 150320C00077500 C 03/20/15 77.5 0.35 0.50
EL 150320C00080000 C 03/20/15 80.0 0.10 0.20
EL 150320C00082500 C 03/20/15 82.5 0.00 0.10
EL 150320C00085000 C 03/20/15 85.0 0.00 0.05
EL 150320C00090000 C 03/20/15 90.0 0.00 0.05
EL 150320C00095000 C 03/20/15 95.0 0.00 0.05
EL 150320C00100000 C 03/20/15 100.0 0.00 0.05
EL 150320C00105000 C 03/20/15 105.0 0.00 0.05
EL 150320C00110000 C 03/20/15 110.0 0.00 0.05
EL 150320P00060000 P 03/20/15 60.0 0.15 0.30
EL 150320P00062500 P 03/20/15 62.5 0.25 0.45
EL 150320P00065000 P 03/20/15 65.0 0.50 0.70
EL 150320P00067500 P 03/20/15 67.5 0.90 1.00
EL 150320P00070000 P 03/20/15 70.0 1.60 1.80
EL 150320P00072500 P 03/20/15 72.5 2.65 2.90
EL 150320P00075000 P 03/20/15 75.0 4.10 4.50
EL 150320P00077500 P 03/20/15 77.5 6.00 6.40
EL 150320P00080000 P 03/20/15 80.0 8.20 8.60
EL 150320P00082500 P 03/20/15 82.5 10.60 12.50
EL 150320P00085000 P 03/20/15 85.0 12.80 15.00
EL 150320P00090000 P 03/20/15 90.0 17.30 19.60
EL 150320P00095000 P 03/20/15 95.0 22.10 25.20
EL 150320P00100000 P 03/20/15 100.0 27.40 29.60
EL 150320P00105000 P 03/20/15 105.0 32.40 34.60
EL 150320P00110000 P 03/20/15 110.0 37.40 39.60
EL 150417C00050000 C 04/17/15 50.0 20.10 22.20
EL 150417C00055000 C 04/17/15 55.0 15.30 17.20
EL 150417C00060000 C 04/17/15 60.0 12.00 12.40
EL 150417C00062500 C 04/17/15 62.5 9.50 10.00
EL 150417C00065000 C 04/17/15 65.0 7.30 7.80
EL 150417C00067500 C 04/17/15 67.5 5.20 5.70
EL 150417C00070000 C 04/17/15 70.0 3.70 3.90
EL 150417C00072500 C 04/17/15 72.5 2.30 2.40
EL 150417C00075000 C 04/17/15 75.0 1.25 1.40
EL 150417C00077500 C 04/17/15 77.5 0.60 0.75
EL 150417C00080000 C 04/17/15 80.0 0.20 0.35
EL 150417C00082500 C 04/17/15 82.5 0.05 0.20
EL 150417C00085000 C 04/17/15 85.0 0.00 0.10
EL 150417C00090000 C 04/17/15 90.0 0.00 0.05
EL 150417C00095000 C 04/17/15 95.0 0.00 0.05
EL 150417P00050000 P 04/17/15 50.0 0.00 0.10
EL 150417P00055000 P 04/17/15 55.0 0.10 0.25
EL 150417P00060000 P 04/17/15 60.0 0.25 0.40
EL 150417P00062500 P 04/17/15 62.5 0.45 0.55
EL 150417P00065000 P 04/17/15 65.0 0.75 0.85
EL 150417P00067500 P 04/17/15 67.5 1.20 1.30
EL 150417P00070000 P 04/17/15 70.0 1.95 2.05
EL 150417P00072500 P 04/17/15 72.5 3.00 3.20
EL 150417P00075000 P 04/17/15 75.0 4.40 4.70
EL 150417P00077500 P 04/17/15 77.5 6.20 6.70
EL 150417P00080000 P 04/17/15 80.0 8.30 8.80
EL 150417P00082500 P 04/17/15 82.5 10.70 12.60
EL 150417P00085000 P 04/17/15 85.0 13.10 14.70
EL 150417P00090000 P 04/17/15 90.0 18.10 19.90
EL 150417P00095000 P 04/17/15 95.0 22.30 25.60
EL 150717C00055000 C 07/17/15 55.0 17.00 17.40
EL 150717C00060000 C 07/17/15 60.0 12.20 12.80
EL 150717C00062500 C 07/17/15 62.5 10.00 10.60
EL 150717C00065000 C 07/17/15 65.0 7.90 8.60
EL 150717C00067500 C 07/17/15 67.5 6.40 6.70
EL 150717C00070000 C 07/17/15 70.0 4.80 5.00
EL 150717C00072500 C 07/17/15 72.5 3.50 3.60
EL 150717C00075000 C 07/17/15 75.0 2.40 2.55
EL 150717C00077500 C 07/17/15 77.5 1.55 1.70
EL 150717C00080000 C 07/17/15 80.0 0.95 1.10
EL 150717C00082500 C 07/17/15 82.5 0.55 0.70
EL 150717C00085000 C 07/17/15 85.0 0.30 0.40
EL 150717C00090000 C 07/17/15 90.0 0.05 0.20
EL 150717P00055000 P 07/17/15 55.0 0.40 0.55
EL 150717P00060000 P 07/17/15 60.0 0.80 0.95
EL 150717P00062500 P 07/17/15 62.5 1.15 1.30
EL 150717P00065000 P 07/17/15 65.0 1.65 1.80
EL 150717P00067500 P 07/17/15 67.5 2.30 2.45
EL 150717P00070000 P 07/17/15 70.0 3.20 3.30
EL 150717P00072500 P 07/17/15 72.5 4.30 4.50
EL 150717P00075000 P 07/17/15 75.0 5.70 5.90
EL 150717P00077500 P 07/17/15 77.5 7.40 7.60
EL 150717P00080000 P 07/17/15 80.0 9.30 9.50
EL 150717P00082500 P 07/17/15 82.5 11.20 11.90
EL 150717P00085000 P 07/17/15 85.0 13.50 14.10
EL 150717P00090000 P 07/17/15 90.0 17.80 20.30
EL 160115C00035000 C 01/15/16 35.0 34.40 38.50
EL 160115C00037500 C 01/15/16 37.5 31.90 36.40
EL 160115C00040000 C 01/15/16 40.0 29.40 33.60
EL 160115C00042500 C 01/15/16 42.5 28.10 30.90
EL 160115C00045000 C 01/15/16 45.0 25.70 28.50
EL 160115C00047500 C 01/15/16 47.5 23.20 25.30
EL 160115C00050000 C 01/15/16 50.0 21.50 22.70
EL 160115C00055000 C 01/15/16 55.0 16.80 18.10
EL 160115C00057500 C 01/15/16 57.5 14.60 15.90
EL 160115C00060000 C 01/15/16 60.0 12.50 13.90
EL 160115C00062500 C 01/15/16 62.5 10.70 11.90
EL 160115C00065000 C 01/15/16 65.0 9.20 10.10
EL 160115C00067500 C 01/15/16 67.5 8.20 8.40
EL 160115C00070000 C 01/15/16 70.0 6.70 7.00
EL 160115C00072500 C 01/15/16 72.5 5.40 5.70
EL 160115C00075000 C 01/15/16 75.0 4.30 4.50
EL 160115C00077500 C 01/15/16 77.5 3.30 3.60
EL 160115C00080000 C 01/15/16 80.0 2.60 2.80
EL 160115C00082500 C 01/15/16 82.5 1.95 2.15
EL 160115C00085000 C 01/15/16 85.0 1.45 1.60
EL 160115C00090000 C 01/15/16 90.0 0.80 0.90
EL 160115C00095000 C 01/15/16 95.0 0.40 0.55
EL 160115C00100000 C 01/15/16 100.0 0.20 0.35
EL 160115C00105000 C 01/15/16 105.0 0.05 0.25
EL 160115C00110000 C 01/15/16 110.0 0.00 0.20
EL 160115C00115000 C 01/15/16 115.0 0.00 0.15
EL 160115P00035000 P 01/15/16 35.0 0.15 0.30
EL 160115P00037500 P 01/15/16 37.5 0.20 0.40
EL 160115P00040000 P 01/15/16 40.0 0.25 0.45
EL 160115P00042500 P 01/15/16 42.5 0.35 0.50
EL 160115P00045000 P 01/15/16 45.0 0.45 0.60
EL 160115P00047500 P 01/15/16 47.5 0.60 0.75
EL 160115P00050000 P 01/15/16 50.0 0.75 0.90
EL 160115P00055000 P 01/15/16 55.0 1.25 1.45
EL 160115P00057500 P 01/15/16 57.5 1.65 1.80
EL 160115P00060000 P 01/15/16 60.0 2.10 2.30
EL 160115P00062500 P 01/15/16 62.5 2.65 2.85
EL 160115P00065000 P 01/15/16 65.0 3.30 3.60
EL 160115P00067500 P 01/15/16 67.5 4.20 4.40
EL 160115P00070000 P 01/15/16 70.0 5.20 5.50
EL 160115P00072500 P 01/15/16 72.5 6.40 6.70
EL 160115P00075000 P 01/15/16 75.0 7.80 8.00
EL 160115P00077500 P 01/15/16 77.5 9.40 9.60
EL 160115P00080000 P 01/15/16 80.0 11.10 11.40
EL 160115P00082500 P 01/15/16 82.5 12.90 13.30
EL 160115P00085000 P 01/15/16 85.0 14.90 16.30
EL 160115P00090000 P 01/15/16 90.0 19.00 20.50
EL 160115P00095000 P 01/15/16 95.0 23.50 25.00
EL 160115P00100000 P 01/15/16 100.0 27.10 31.30
EL 160115P00105000 P 01/15/16 105.0 31.70 36.20
EL 160115P00110000 P 01/15/16 110.0 36.60 41.00
EL 160115P00115000 P 01/15/16 115.0 41.60 46.00
EL 170120C00037500 C 01/20/17 37.5 32.00 36.40
EL 170120C00040000 C 01/20/17 40.0 29.60 34.00
EL 170120C00042500 C 01/20/17 42.5 27.90 31.20
EL 170120C00045000 C 01/20/17 45.0 26.60 28.20
EL 170120C00047500 C 01/20/17 47.5 24.30 25.70
EL 170120C00050000 C 01/20/17 50.0 22.10 23.60
EL 170120C00055000 C 01/20/17 55.0 17.90 19.50
EL 170120C00060000 C 01/20/17 60.0 14.20 15.90
EL 170120C00062500 C 01/20/17 62.5 12.50 14.30
EL 170120C00065000 C 01/20/17 65.0 10.90 12.80
EL 170120C00067500 C 01/20/17 67.5 9.60 11.20
EL 170120C00070000 C 01/20/17 70.0 8.30 9.90
EL 170120C00072500 C 01/20/17 72.5 7.10 8.80
EL 170120C00075000 C 01/20/17 75.0 6.00 7.70
EL 170120C00077500 C 01/20/17 77.5 5.00 6.60
EL 170120C00080000 C 01/20/17 80.0 4.20 5.70
EL 170120C00082500 C 01/20/17 82.5 3.40 5.00
EL 170120C00085000 C 01/20/17 85.0 2.80 4.30
EL 170120C00090000 C 01/20/17 90.0 2.00 3.50
EL 170120C00095000 C 01/20/17 95.0 1.30 2.25
EL 170120C00100000 C 01/20/17 100.0 0.75 1.75
EL 170120C00105000 C 01/20/17 105.0 0.40 1.35
EL 170120C00110000 C 01/20/17 110.0 0.15 1.10
EL 170120P00037500 P 01/20/17 37.5 0.30 1.00
EL 170120P00040000 P 01/20/17 40.0 0.55 1.10
EL 170120P00042500 P 01/20/17 42.5 0.70 1.65
EL 170120P00045000 P 01/20/17 45.0 1.00 2.00
EL 170120P00047500 P 01/20/17 47.5 1.35 2.30
EL 170120P00050000 P 01/20/17 50.0 1.75 2.70
EL 170120P00055000 P 01/20/17 55.0 2.50 3.20
EL 170120P00060000 P 01/20/17 60.0 3.90 5.20
EL 170120P00062500 P 01/20/17 62.5 4.70 6.10
EL 170120P00065000 P 01/20/17 65.0 5.60 7.00
EL 170120P00067500 P 01/20/17 67.5 6.60 8.10
EL 170120P00070000 P 01/20/17 70.0 7.80 9.30
EL 170120P00072500 P 01/20/17 72.5 9.00 10.60
EL 170120P00075000 P 01/20/17 75.0 10.20 12.00
EL 170120P00077500 P 01/20/17 77.5 11.70 13.60
EL 170120P00080000 P 01/20/17 80.0 13.30 15.20
EL 170120P00082500 P 01/20/17 82.5 15.00 17.00
EL 170120P00085000 P 01/20/17 85.0 17.00 18.80
EL 170120P00090000 P 01/20/17 90.0 20.90 22.60
EL 170120P00095000 P 01/20/17 95.0 24.90 26.80
EL 170120P00100000 P 01/20/17 100.0 28.40 31.10
EL 170120P00105000 P 01/20/17 105.0 33.90 35.60
EL 170120P00110000 P 01/20/17 110.0 38.50 40.20

OPRA data is delayed 15 minutes.