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 (2015-06-19)Premium Content

Estee Lauder Companies Inc (EL)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 150821C00045000 C 08/21/15 45.0 42.40 46.40
EL 150821C00047500 C 08/21/15 47.5 39.90 43.90
EL 150821C00050000 C 08/21/15 50.0 37.40 41.60
EL 150821C00055000 C 08/21/15 55.0 32.40 36.60
EL 150821C00060000 C 08/21/15 60.0 27.70 31.40
EL 150821C00065000 C 08/21/15 65.0 22.50 26.50
EL 150821C00070000 C 08/21/15 70.0 17.90 21.50
EL 150821C00075000 C 08/21/15 75.0 12.80 16.40
EL 150821C00080000 C 08/21/15 80.0 9.80 10.20
EL 150821C00082500 C 08/21/15 82.5 7.50 7.90
EL 150821C00085000 C 08/21/15 85.0 5.30 5.80
EL 150821C00087500 C 08/21/15 87.5 3.50 3.70
EL 150821C00090000 C 08/21/15 90.0 2.05 2.20
EL 150821C00092500 C 08/21/15 92.5 1.05 1.20
EL 150821C00095000 C 08/21/15 95.0 0.45 0.55
EL 150821C00097500 C 08/21/15 97.5 0.20 0.30
EL 150821C00100000 C 08/21/15 100.0 0.05 0.15
EL 150821C00105000 C 08/21/15 105.0 0.00 0.10
EL 150821C00110000 C 08/21/15 110.0 0.00 0.05
EL 150821C00115000 C 08/21/15 115.0 0.00 0.05
EL 150821C00120000 C 08/21/15 120.0 0.00 0.05
EL 150821C00125000 C 08/21/15 125.0 0.00 0.05
EL 150821C00130000 C 08/21/15 130.0 0.00 0.05
EL 150821P00045000 P 08/21/15 45.0 0.00 0.05
EL 150821P00047500 P 08/21/15 47.5 0.00 0.05
EL 150821P00050000 P 08/21/15 50.0 0.00 0.05
EL 150821P00055000 P 08/21/15 55.0 0.00 0.05
EL 150821P00060000 P 08/21/15 60.0 0.00 0.05
EL 150821P00065000 P 08/21/15 65.0 0.00 0.05
EL 150821P00070000 P 08/21/15 70.0 0.00 0.05
EL 150821P00075000 P 08/21/15 75.0 0.05 0.15
EL 150821P00080000 P 08/21/15 80.0 0.20 0.30
EL 150821P00082500 P 08/21/15 82.5 0.40 0.50
EL 150821P00085000 P 08/21/15 85.0 0.75 0.90
EL 150821P00087500 P 08/21/15 87.5 1.35 1.50
EL 150821P00090000 P 08/21/15 90.0 2.35 2.55
EL 150821P00092500 P 08/21/15 92.5 3.80 4.10
EL 150821P00095000 P 08/21/15 95.0 5.70 6.00
EL 150821P00097500 P 08/21/15 97.5 7.90 8.20
EL 150821P00100000 P 08/21/15 100.0 8.80 10.60
EL 150821P00105000 P 08/21/15 105.0 13.70 15.60
EL 150821P00110000 P 08/21/15 110.0 18.60 20.60
EL 150821P00115000 P 08/21/15 115.0 23.40 25.60
EL 150821P00120000 P 08/21/15 120.0 28.50 30.60
EL 150821P00125000 P 08/21/15 125.0 33.40 35.60
EL 150821P00130000 P 08/21/15 130.0 38.40 40.60
EL 150918C00045000 C 09/18/15 45.0 42.40 46.60
EL 150918C00047500 C 09/18/15 47.5 40.30 44.10
EL 150918C00050000 C 09/18/15 50.0 37.80 41.50
EL 150918C00055000 C 09/18/15 55.0 32.70 36.60
EL 150918C00060000 C 09/18/15 60.0 27.70 30.70
EL 150918C00065000 C 09/18/15 65.0 22.60 26.60
EL 150918C00070000 C 09/18/15 70.0 18.10 21.70
EL 150918C00075000 C 09/18/15 75.0 13.00 16.40
EL 150918C00080000 C 09/18/15 80.0 10.00 10.40
EL 150918C00082500 C 09/18/15 82.5 7.70 8.10
EL 150918C00085000 C 09/18/15 85.0 5.70 6.10
EL 150918C00087500 C 09/18/15 87.5 4.00 4.20
EL 150918C00090000 C 09/18/15 90.0 2.55 2.70
EL 150918C00092500 C 09/18/15 92.5 1.50 1.65
EL 150918C00095000 C 09/18/15 95.0 0.80 0.95
EL 150918C00097500 C 09/18/15 97.5 0.40 0.50
EL 150918C00100000 C 09/18/15 100.0 0.20 0.30
EL 150918C00105000 C 09/18/15 105.0 0.00 0.15
EL 150918C00110000 C 09/18/15 110.0 0.00 0.05
EL 150918C00115000 C 09/18/15 115.0 0.00 0.05
EL 150918C00120000 C 09/18/15 120.0 0.00 0.05
EL 150918C00125000 C 09/18/15 125.0 0.00 0.05
EL 150918C00130000 C 09/18/15 130.0 0.00 0.05
EL 150918P00045000 P 09/18/15 45.0 0.00 0.05
EL 150918P00047500 P 09/18/15 47.5 0.00 0.05
EL 150918P00050000 P 09/18/15 50.0 0.00 0.05
EL 150918P00055000 P 09/18/15 55.0 0.00 0.05
EL 150918P00060000 P 09/18/15 60.0 0.00 0.05
EL 150918P00065000 P 09/18/15 65.0 0.00 0.10
EL 150918P00070000 P 09/18/15 70.0 0.05 0.20
EL 150918P00075000 P 09/18/15 75.0 0.15 0.30
EL 150918P00080000 P 09/18/15 80.0 0.45 0.60
EL 150918P00082500 P 09/18/15 82.5 0.75 0.90
EL 150918P00085000 P 09/18/15 85.0 1.25 1.35
EL 150918P00087500 P 09/18/15 87.5 1.95 2.10
EL 150918P00090000 P 09/18/15 90.0 3.00 3.20
EL 150918P00092500 P 09/18/15 92.5 4.50 4.70
EL 150918P00095000 P 09/18/15 95.0 6.10 6.60
EL 150918P00097500 P 09/18/15 97.5 8.30 8.60
EL 150918P00100000 P 09/18/15 100.0 10.60 10.90
EL 150918P00105000 P 09/18/15 105.0 13.70 17.40
EL 150918P00110000 P 09/18/15 110.0 18.80 22.60
EL 150918P00115000 P 09/18/15 115.0 23.60 27.80
EL 150918P00120000 P 09/18/15 120.0 28.60 32.50
EL 150918P00125000 P 09/18/15 125.0 33.70 37.50
EL 150918P00130000 P 09/18/15 130.0 38.80 42.60
EL 151016C00055000 C 10/16/15 55.0 32.80 36.60
EL 151016C00060000 C 10/16/15 60.0 27.60 31.60
EL 151016C00065000 C 10/16/15 65.0 22.60 26.70
EL 151016C00070000 C 10/16/15 70.0 17.80 21.60
EL 151016C00072500 C 10/16/15 72.5 15.30 19.00
EL 151016C00075000 C 10/16/15 75.0 14.50 15.50
EL 151016C00077500 C 10/16/15 77.5 12.40 12.90
EL 151016C00080000 C 10/16/15 80.0 10.20 10.60
EL 151016C00082500 C 10/16/15 82.5 8.00 8.50
EL 151016C00085000 C 10/16/15 85.0 6.10 6.50
EL 151016C00087500 C 10/16/15 87.5 4.40 4.70
EL 151016C00090000 C 10/16/15 90.0 3.00 3.30
EL 151016C00092500 C 10/16/15 92.5 1.95 2.10
EL 151016C00095000 C 10/16/15 95.0 1.20 1.35
EL 151016C00097500 C 10/16/15 97.5 0.65 0.80
EL 151016C00100000 C 10/16/15 100.0 0.35 0.45
EL 151016C00105000 C 10/16/15 105.0 0.10 0.20
EL 151016C00110000 C 10/16/15 110.0 0.00 0.10
EL 151016C00115000 C 10/16/15 115.0 0.00 0.05
EL 151016P00055000 P 10/16/15 55.0 0.00 0.05
EL 151016P00060000 P 10/16/15 60.0 0.00 0.10
EL 151016P00065000 P 10/16/15 65.0 0.10 0.15
EL 151016P00070000 P 10/16/15 70.0 0.15 0.25
EL 151016P00072500 P 10/16/15 72.5 0.20 0.35
EL 151016P00075000 P 10/16/15 75.0 0.30 0.45
EL 151016P00077500 P 10/16/15 77.5 0.50 0.60
EL 151016P00080000 P 10/16/15 80.0 0.70 0.85
EL 151016P00082500 P 10/16/15 82.5 1.10 1.25
EL 151016P00085000 P 10/16/15 85.0 1.65 1.80
EL 151016P00087500 P 10/16/15 87.5 2.45 2.60
EL 151016P00090000 P 10/16/15 90.0 3.50 3.70
EL 151016P00092500 P 10/16/15 92.5 4.90 5.10
EL 151016P00095000 P 10/16/15 95.0 6.60 6.90
EL 151016P00097500 P 10/16/15 97.5 8.50 8.90
EL 151016P00100000 P 10/16/15 100.0 10.70 11.10
EL 151016P00105000 P 10/16/15 105.0 14.70 17.70
EL 151016P00110000 P 10/16/15 110.0 18.70 22.40
EL 151016P00115000 P 10/16/15 115.0 23.80 27.80
EL 160115C00035000 C 01/15/16 35.0 52.40 56.80
EL 160115C00037500 C 01/15/16 37.5 49.90 54.30
EL 160115C00040000 C 01/15/16 40.0 47.40 51.80
EL 160115C00042500 C 01/15/16 42.5 44.90 48.80
EL 160115C00045000 C 01/15/16 45.0 42.40 46.70
EL 160115C00047500 C 01/15/16 47.5 39.80 44.30
EL 160115C00050000 C 01/15/16 50.0 37.40 41.50
EL 160115C00055000 C 01/15/16 55.0 32.50 36.70
EL 160115C00057500 C 01/15/16 57.5 30.00 34.30
EL 160115C00060000 C 01/15/16 60.0 27.50 31.70
EL 160115C00062500 C 01/15/16 62.5 25.10 29.50
EL 160115C00065000 C 01/15/16 65.0 22.60 25.80
EL 160115C00067500 C 01/15/16 67.5 20.20 24.60
EL 160115C00070000 C 01/15/16 70.0 19.90 20.40
EL 160115C00072500 C 01/15/16 72.5 17.60 18.10
EL 160115C00075000 C 01/15/16 75.0 15.30 15.90
EL 160115C00077500 C 01/15/16 77.5 13.10 13.70
EL 160115C00080000 C 01/15/16 80.0 11.00 11.60
EL 160115C00082500 C 01/15/16 82.5 9.00 9.70
EL 160115C00085000 C 01/15/16 85.0 7.50 7.90
EL 160115C00087500 C 01/15/16 87.5 6.00 6.30
EL 160115C00090000 C 01/15/16 90.0 4.60 4.90
EL 160115C00092500 C 01/15/16 92.5 3.50 3.70
EL 160115C00095000 C 01/15/16 95.0 2.55 2.75
EL 160115C00097500 C 01/15/16 97.5 1.85 2.00
EL 160115C00100000 C 01/15/16 100.0 1.25 1.45
EL 160115C00105000 C 01/15/16 105.0 0.55 0.75
EL 160115C00110000 C 01/15/16 110.0 0.25 0.40
EL 160115C00115000 C 01/15/16 115.0 0.05 0.25
EL 160115C00120000 C 01/15/16 120.0 0.00 0.15
EL 160115C00125000 C 01/15/16 125.0 0.00 0.10
EL 160115C00130000 C 01/15/16 130.0 0.00 0.05
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 0.05
EL 160115P00045000 P 01/15/16 45.0 0.00 0.05
EL 160115P00047500 P 01/15/16 47.5 0.00 0.10
EL 160115P00050000 P 01/15/16 50.0 0.00 0.10
EL 160115P00055000 P 01/15/16 55.0 0.05 0.20
EL 160115P00057500 P 01/15/16 57.5 0.10 0.25
EL 160115P00060000 P 01/15/16 60.0 0.15 0.30
EL 160115P00062500 P 01/15/16 62.5 0.20 0.40
EL 160115P00065000 P 01/15/16 65.0 0.30 0.45
EL 160115P00067500 P 01/15/16 67.5 0.40 0.60
EL 160115P00070000 P 01/15/16 70.0 0.55 0.70
EL 160115P00072500 P 01/15/16 72.5 0.75 0.90
EL 160115P00075000 P 01/15/16 75.0 1.00 1.15
EL 160115P00077500 P 01/15/16 77.5 1.35 1.50
EL 160115P00080000 P 01/15/16 80.0 1.80 1.95
EL 160115P00082500 P 01/15/16 82.5 2.40 2.55
EL 160115P00085000 P 01/15/16 85.0 3.10 3.30
EL 160115P00087500 P 01/15/16 87.5 4.00 4.30
EL 160115P00090000 P 01/15/16 90.0 5.20 5.40
EL 160115P00092500 P 01/15/16 92.5 6.50 6.80
EL 160115P00095000 P 01/15/16 95.0 8.10 8.30
EL 160115P00097500 P 01/15/16 97.5 9.90 10.10
EL 160115P00100000 P 01/15/16 100.0 11.60 12.20
EL 160115P00105000 P 01/15/16 105.0 15.90 16.50
EL 160115P00110000 P 01/15/16 110.0 18.90 23.20
EL 160115P00115000 P 01/15/16 115.0 23.90 28.00
EL 160115P00120000 P 01/15/16 120.0 28.80 32.90
EL 160115P00125000 P 01/15/16 125.0 33.80 37.90
EL 160115P00130000 P 01/15/16 130.0 38.50 42.80
EL 170120C00037500 C 01/20/17 37.5 49.90 54.30
EL 170120C00040000 C 01/20/17 40.0 47.40 51.80
EL 170120C00042500 C 01/20/17 42.5 44.80 49.30
EL 170120C00045000 C 01/20/17 45.0 42.40 46.90
EL 170120C00047500 C 01/20/17 47.5 39.90 43.50
EL 170120C00050000 C 01/20/17 50.0 37.40 41.80
EL 170120C00055000 C 01/20/17 55.0 32.70 36.90
EL 170120C00060000 C 01/20/17 60.0 29.60 31.60
EL 170120C00062500 C 01/20/17 62.5 27.20 29.50
EL 170120C00065000 C 01/20/17 65.0 24.90 27.40
EL 170120C00067500 C 01/20/17 67.5 22.60 25.40
EL 170120C00070000 C 01/20/17 70.0 20.50 23.50
EL 170120C00072500 C 01/20/17 72.5 18.50 21.60
EL 170120C00075000 C 01/20/17 75.0 16.60 19.70
EL 170120C00077500 C 01/20/17 77.5 14.90 17.90
EL 170120C00080000 C 01/20/17 80.0 14.20 16.20
EL 170120C00082500 C 01/20/17 82.5 11.90 13.40
EL 170120C00085000 C 01/20/17 85.0 10.50 11.90
EL 170120C00087500 C 01/20/17 87.5 10.00 10.50
EL 170120C00090000 C 01/20/17 90.0 8.50 9.20
EL 170120C00092500 C 01/20/17 92.5 6.60 8.00
EL 170120C00095000 C 01/20/17 95.0 6.50 7.00
EL 170120C00097500 C 01/20/17 97.5 4.80 6.00
EL 170120C00100000 C 01/20/17 100.0 4.70 5.20
EL 170120C00105000 C 01/20/17 105.0 3.30 3.80
EL 170120C00110000 C 01/20/17 110.0 2.35 2.70
EL 170120C00115000 C 01/20/17 115.0 1.60 1.90
EL 170120C00120000 C 01/20/17 120.0 1.10 1.35
EL 170120C00125000 C 01/20/17 125.0 0.75 1.00
EL 170120C00130000 C 01/20/17 130.0 0.50 0.70
EL 170120P00037500 P 01/20/17 37.5 0.15 0.35
EL 170120P00040000 P 01/20/17 40.0 0.25 0.45
EL 170120P00042500 P 01/20/17 42.5 0.25 0.50
EL 170120P00045000 P 01/20/17 45.0 0.35 0.55
EL 170120P00047500 P 01/20/17 47.5 0.45 0.65
EL 170120P00050000 P 01/20/17 50.0 0.55 0.75
EL 170120P00055000 P 01/20/17 55.0 0.85 1.05
EL 170120P00060000 P 01/20/17 60.0 1.30 1.45
EL 170120P00062500 P 01/20/17 62.5 1.55 1.75
EL 170120P00065000 P 01/20/17 65.0 1.90 2.10
EL 170120P00067500 P 01/20/17 67.5 2.25 2.45
EL 170120P00070000 P 01/20/17 70.0 2.70 2.90
EL 170120P00072500 P 01/20/17 72.5 3.20 3.40
EL 170120P00075000 P 01/20/17 75.0 3.80 4.10
EL 170120P00077500 P 01/20/17 77.5 4.40 4.70
EL 170120P00080000 P 01/20/17 80.0 5.20 5.50
EL 170120P00082500 P 01/20/17 82.5 6.00 6.40
EL 170120P00085000 P 01/20/17 85.0 7.10 7.40
EL 170120P00087500 P 01/20/17 87.5 8.10 8.50
EL 170120P00090000 P 01/20/17 90.0 9.30 9.70
EL 170120P00092500 P 01/20/17 92.5 10.60 11.00
EL 170120P00095000 P 01/20/17 95.0 12.10 12.50
EL 170120P00097500 P 01/20/17 97.5 13.60 14.00
EL 170120P00100000 P 01/20/17 100.0 15.20 15.70
EL 170120P00105000 P 01/20/17 105.0 18.80 19.20
EL 170120P00110000 P 01/20/17 110.0 22.60 23.40
EL 170120P00115000 P 01/20/17 115.0 26.10 28.60
EL 170120P00120000 P 01/20/17 120.0 30.70 32.90
EL 170120P00125000 P 01/20/17 125.0 35.40 37.30
EL 170120P00130000 P 01/20/17 130.0 40.20 41.90

OPRA data is delayed 15 minutes.