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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 150918C00045000 C 09/18/15 45.0 32.50 33.90
EL 150918C00047500 C 09/18/15 47.5 30.00 31.50
EL 150918C00050000 C 09/18/15 50.0 27.50 28.90
EL 150918C00055000 C 09/18/15 55.0 22.60 24.10
EL 150918C00060000 C 09/18/15 60.0 17.60 18.90
EL 150918C00065000 C 09/18/15 65.0 12.60 13.90
EL 150918C00070000 C 09/18/15 70.0 8.70 9.10
EL 150918C00075000 C 09/18/15 75.0 4.20 4.50
EL 150918C00077500 C 09/18/15 77.5 2.40 2.60
EL 150918C00080000 C 09/18/15 80.0 1.05 1.20
EL 150918C00082500 C 09/18/15 82.5 0.30 0.45
EL 150918C00085000 C 09/18/15 85.0 0.05 0.15
EL 150918C00087500 C 09/18/15 87.5 0.00 0.05
EL 150918C00090000 C 09/18/15 90.0 0.00 0.10
EL 150918C00092500 C 09/18/15 92.5 0.00 0.05
EL 150918C00095000 C 09/18/15 95.0 0.00 0.05
EL 150918C00097500 C 09/18/15 97.5 0.00 0.05
EL 150918C00100000 C 09/18/15 100.0 0.00 0.05
EL 150918C00105000 C 09/18/15 105.0 0.00 0.05
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 0.10
EL 150918P00060000 P 09/18/15 60.0 0.00 0.15
EL 150918P00065000 P 09/18/15 65.0 0.05 0.25
EL 150918P00070000 P 09/18/15 70.0 0.15 0.30
EL 150918P00075000 P 09/18/15 75.0 0.60 0.75
EL 150918P00077500 P 09/18/15 77.5 1.25 1.35
EL 150918P00080000 P 09/18/15 80.0 2.35 2.55
EL 150918P00082500 P 09/18/15 82.5 4.00 4.40
EL 150918P00085000 P 09/18/15 85.0 6.20 6.60
EL 150918P00087500 P 09/18/15 87.5 8.70 9.40
EL 150918P00090000 P 09/18/15 90.0 11.10 11.90
EL 150918P00092500 P 09/18/15 92.5 13.60 15.00
EL 150918P00095000 P 09/18/15 95.0 15.70 17.80
EL 150918P00097500 P 09/18/15 97.5 17.80 19.40
EL 150918P00100000 P 09/18/15 100.0 20.30 21.90
EL 150918P00105000 P 09/18/15 105.0 25.30 26.90
EL 150918P00110000 P 09/18/15 110.0 30.30 31.90
EL 150918P00115000 P 09/18/15 115.0 35.30 36.90
EL 150918P00120000 P 09/18/15 120.0 40.30 41.90
EL 150918P00125000 P 09/18/15 125.0 45.30 46.90
EL 150918P00130000 P 09/18/15 130.0 50.30 51.90
EL 151016C00055000 C 10/16/15 55.0 22.70 24.00
EL 151016C00060000 C 10/16/15 60.0 17.50 19.10
EL 151016C00065000 C 10/16/15 65.0 13.80 14.20
EL 151016C00070000 C 10/16/15 70.0 9.10 9.60
EL 151016C00072500 C 10/16/15 72.5 7.00 7.40
EL 151016C00075000 C 10/16/15 75.0 5.00 5.40
EL 151016C00077500 C 10/16/15 77.5 3.40 3.70
EL 151016C00080000 C 10/16/15 80.0 2.05 2.25
EL 151016C00082500 C 10/16/15 82.5 1.10 1.30
EL 151016C00085000 C 10/16/15 85.0 0.50 0.65
EL 151016C00087500 C 10/16/15 87.5 0.20 0.30
EL 151016C00090000 C 10/16/15 90.0 0.05 0.15
EL 151016C00092500 C 10/16/15 92.5 0.00 0.15
EL 151016C00095000 C 10/16/15 95.0 0.00 0.10
EL 151016C00097500 C 10/16/15 97.5 0.00 0.10
EL 151016C00100000 C 10/16/15 100.0 0.00 0.10
EL 151016C00105000 C 10/16/15 105.0 0.00 0.10
EL 151016C00110000 C 10/16/15 110.0 0.00 0.05
EL 151016C00115000 C 10/16/15 115.0 0.00 0.05
EL 151016P00055000 P 10/16/15 55.0 0.05 0.20
EL 151016P00060000 P 10/16/15 60.0 0.15 0.30
EL 151016P00065000 P 10/16/15 65.0 0.30 0.45
EL 151016P00070000 P 10/16/15 70.0 0.60 0.80
EL 151016P00072500 P 10/16/15 72.5 0.95 1.10
EL 151016P00075000 P 10/16/15 75.0 1.45 1.60
EL 151016P00077500 P 10/16/15 77.5 2.25 2.40
EL 151016P00080000 P 10/16/15 80.0 3.40 3.60
EL 151016P00082500 P 10/16/15 82.5 4.90 5.10
EL 151016P00085000 P 10/16/15 85.0 6.70 7.20
EL 151016P00087500 P 10/16/15 87.5 8.90 9.30
EL 151016P00090000 P 10/16/15 90.0 11.20 12.60
EL 151016P00092500 P 10/16/15 92.5 13.70 15.00
EL 151016P00095000 P 10/16/15 95.0 16.00 17.80
EL 151016P00097500 P 10/16/15 97.5 17.70 20.90
EL 151016P00100000 P 10/16/15 100.0 20.20 23.60
EL 151016P00105000 P 10/16/15 105.0 25.20 28.60
EL 151016P00110000 P 10/16/15 110.0 30.20 33.60
EL 151016P00115000 P 10/16/15 115.0 35.70 37.80
EL 160115C00035000 C 01/15/16 35.0 42.20 44.10
EL 160115C00037500 C 01/15/16 37.5 39.70 41.70
EL 160115C00040000 C 01/15/16 40.0 37.50 39.20
EL 160115C00042500 C 01/15/16 42.5 34.70 36.70
EL 160115C00045000 C 01/15/16 45.0 32.60 34.30
EL 160115C00047500 C 01/15/16 47.5 30.10 31.80
EL 160115C00050000 C 01/15/16 50.0 27.70 29.40
EL 160115C00055000 C 01/15/16 55.0 22.80 24.40
EL 160115C00057500 C 01/15/16 57.5 21.40 22.00
EL 160115C00060000 C 01/15/16 60.0 19.00 19.60
EL 160115C00062500 C 01/15/16 62.5 16.70 17.30
EL 160115C00065000 C 01/15/16 65.0 14.50 15.10
EL 160115C00067500 C 01/15/16 67.5 12.30 13.00
EL 160115C00070000 C 01/15/16 70.0 10.30 10.90
EL 160115C00072500 C 01/15/16 72.5 8.40 9.00
EL 160115C00075000 C 01/15/16 75.0 7.00 7.30
EL 160115C00077500 C 01/15/16 77.5 5.40 5.70
EL 160115C00080000 C 01/15/16 80.0 4.10 4.40
EL 160115C00082500 C 01/15/16 82.5 3.00 3.30
EL 160115C00085000 C 01/15/16 85.0 2.15 2.35
EL 160115C00087500 C 01/15/16 87.5 1.45 1.65
EL 160115C00090000 C 01/15/16 90.0 0.95 1.10
EL 160115C00092500 C 01/15/16 92.5 0.60 0.75
EL 160115C00095000 C 01/15/16 95.0 0.40 0.50
EL 160115C00097500 C 01/15/16 97.5 0.20 0.40
EL 160115C00100000 C 01/15/16 100.0 0.15 0.25
EL 160115C00105000 C 01/15/16 105.0 0.05 0.15
EL 160115C00110000 C 01/15/16 110.0 0.00 0.10
EL 160115C00115000 C 01/15/16 115.0 0.00 0.10
EL 160115C00120000 C 01/15/16 120.0 0.00 0.10
EL 160115C00125000 C 01/15/16 125.0 0.00 0.10
EL 160115C00130000 C 01/15/16 130.0 0.00 0.10
EL 160115P00035000 P 01/15/16 35.0 0.00 0.10
EL 160115P00037500 P 01/15/16 37.5 0.05 0.15
EL 160115P00040000 P 01/15/16 40.0 0.05 0.15
EL 160115P00042500 P 01/15/16 42.5 0.10 0.25
EL 160115P00045000 P 01/15/16 45.0 0.15 0.30
EL 160115P00047500 P 01/15/16 47.5 0.20 0.35
EL 160115P00050000 P 01/15/16 50.0 0.30 0.45
EL 160115P00055000 P 01/15/16 55.0 0.45 0.60
EL 160115P00057500 P 01/15/16 57.5 0.60 0.70
EL 160115P00060000 P 01/15/16 60.0 0.75 0.90
EL 160115P00062500 P 01/15/16 62.5 0.95 1.10
EL 160115P00065000 P 01/15/16 65.0 1.20 1.40
EL 160115P00067500 P 01/15/16 67.5 1.60 1.75
EL 160115P00070000 P 01/15/16 70.0 2.05 2.20
EL 160115P00072500 P 01/15/16 72.5 2.65 2.85
EL 160115P00075000 P 01/15/16 75.0 3.40 3.60
EL 160115P00077500 P 01/15/16 77.5 4.40 4.60
EL 160115P00080000 P 01/15/16 80.0 5.50 5.80
EL 160115P00082500 P 01/15/16 82.5 6.90 7.20
EL 160115P00085000 P 01/15/16 85.0 8.50 8.80
EL 160115P00087500 P 01/15/16 87.5 10.30 10.60
EL 160115P00090000 P 01/15/16 90.0 12.30 12.90
EL 160115P00092500 P 01/15/16 92.5 14.40 15.00
EL 160115P00095000 P 01/15/16 95.0 16.70 17.30
EL 160115P00097500 P 01/15/16 97.5 19.00 20.70
EL 160115P00100000 P 01/15/16 100.0 21.30 23.00
EL 160115P00105000 P 01/15/16 105.0 26.20 27.80
EL 160115P00110000 P 01/15/16 110.0 31.10 32.80
EL 160115P00115000 P 01/15/16 115.0 35.40 38.60
EL 160115P00120000 P 01/15/16 120.0 40.40 43.70
EL 160115P00125000 P 01/15/16 125.0 45.40 48.60
EL 160115P00130000 P 01/15/16 130.0 50.10 53.80
EL 160415C00042500 C 04/15/16 42.5 34.80 36.80
EL 160415C00045000 C 04/15/16 45.0 32.40 34.30
EL 160415C00050000 C 04/15/16 50.0 27.60 29.50
EL 160415C00055000 C 04/15/16 55.0 24.10 24.60
EL 160415C00060000 C 04/15/16 60.0 19.40 20.10
EL 160415C00065000 C 04/15/16 65.0 15.10 15.80
EL 160415C00070000 C 04/15/16 70.0 11.20 11.80
EL 160415C00072500 C 04/15/16 72.5 9.60 10.10
EL 160415C00075000 C 04/15/16 75.0 8.20 8.40
EL 160415C00077500 C 04/15/16 77.5 6.70 7.00
EL 160415C00080000 C 04/15/16 80.0 5.40 5.70
EL 160415C00082500 C 04/15/16 82.5 4.30 4.50
EL 160415C00085000 C 04/15/16 85.0 3.30 3.60
EL 160415C00087500 C 04/15/16 87.5 2.50 2.75
EL 160415C00090000 C 04/15/16 90.0 1.90 2.10
EL 160415C00095000 C 04/15/16 95.0 1.00 1.20
EL 160415C00100000 C 04/15/16 100.0 0.45 0.65
EL 160415C00105000 C 04/15/16 105.0 0.20 0.35
EL 160415C00110000 C 04/15/16 110.0 0.10 0.25
EL 160415C00115000 C 04/15/16 115.0 0.05 0.15
EL 160415C00120000 C 04/15/16 120.0 0.00 0.10
EL 160415P00042500 P 04/15/16 42.5 0.30 0.45
EL 160415P00045000 P 04/15/16 45.0 0.40 0.50
EL 160415P00050000 P 04/15/16 50.0 0.55 0.70
EL 160415P00055000 P 04/15/16 55.0 0.85 1.00
EL 160415P00060000 P 04/15/16 60.0 1.25 1.45
EL 160415P00065000 P 04/15/16 65.0 1.95 2.20
EL 160415P00070000 P 04/15/16 70.0 3.00 3.30
EL 160415P00072500 P 04/15/16 72.5 3.80 4.00
EL 160415P00075000 P 04/15/16 75.0 4.70 4.90
EL 160415P00077500 P 04/15/16 77.5 5.70 6.00
EL 160415P00080000 P 04/15/16 80.0 6.90 7.20
EL 160415P00082500 P 04/15/16 82.5 8.30 8.50
EL 160415P00085000 P 04/15/16 85.0 9.80 10.10
EL 160415P00087500 P 04/15/16 87.5 11.40 11.80
EL 160415P00090000 P 04/15/16 90.0 13.20 13.60
EL 160415P00095000 P 04/15/16 95.0 17.30 18.20
EL 160415P00100000 P 04/15/16 100.0 21.90 22.60
EL 160415P00105000 P 04/15/16 105.0 26.50 28.50
EL 160415P00110000 P 04/15/16 110.0 31.40 33.40
EL 160415P00115000 P 04/15/16 115.0 36.30 38.30
EL 160415P00120000 P 04/15/16 120.0 41.20 43.00
EL 170120C00037500 C 01/20/17 37.5 39.00 43.50
EL 170120C00040000 C 01/20/17 40.0 36.50 39.80
EL 170120C00042500 C 01/20/17 42.5 34.60 37.50
EL 170120C00045000 C 01/20/17 45.0 32.00 35.10
EL 170120C00047500 C 01/20/17 47.5 31.20 32.50
EL 170120C00050000 C 01/20/17 50.0 28.80 30.30
EL 170120C00055000 C 01/20/17 55.0 24.30 26.10
EL 170120C00060000 C 01/20/17 60.0 20.00 22.20
EL 170120C00062500 C 01/20/17 62.5 18.00 20.30
EL 170120C00065000 C 01/20/17 65.0 16.20 18.50
EL 170120C00067500 C 01/20/17 67.5 14.30 16.70
EL 170120C00070000 C 01/20/17 70.0 12.70 15.00
EL 170120C00072500 C 01/20/17 72.5 12.40 12.80
EL 170120C00075000 C 01/20/17 75.0 10.90 11.30
EL 170120C00077500 C 01/20/17 77.5 9.60 9.90
EL 170120C00080000 C 01/20/17 80.0 8.30 8.80
EL 170120C00082500 C 01/20/17 82.5 7.20 7.60
EL 170120C00085000 C 01/20/17 85.0 6.20 6.60
EL 170120C00087500 C 01/20/17 87.5 5.20 5.70
EL 170120C00090000 C 01/20/17 90.0 4.40 4.90
EL 170120C00092500 C 01/20/17 92.5 3.70 4.10
EL 170120C00095000 C 01/20/17 95.0 3.10 3.50
EL 170120C00097500 C 01/20/17 97.5 2.60 3.10
EL 170120C00100000 C 01/20/17 100.0 2.15 2.45
EL 170120C00105000 C 01/20/17 105.0 1.40 1.80
EL 170120C00110000 C 01/20/17 110.0 0.90 1.25
EL 170120C00115000 C 01/20/17 115.0 0.60 0.85
EL 170120C00120000 C 01/20/17 120.0 0.35 0.60
EL 170120C00125000 C 01/20/17 125.0 0.20 0.45
EL 170120C00130000 C 01/20/17 130.0 0.10 0.35
EL 170120P00037500 P 01/20/17 37.5 0.65 0.85
EL 170120P00040000 P 01/20/17 40.0 0.75 0.95
EL 170120P00042500 P 01/20/17 42.5 0.90 1.10
EL 170120P00045000 P 01/20/17 45.0 1.10 1.30
EL 170120P00047500 P 01/20/17 47.5 1.30 1.50
EL 170120P00050000 P 01/20/17 50.0 1.55 1.75
EL 170120P00055000 P 01/20/17 55.0 2.15 2.35
EL 170120P00060000 P 01/20/17 60.0 2.95 3.30
EL 170120P00062500 P 01/20/17 62.5 3.50 3.80
EL 170120P00065000 P 01/20/17 65.0 4.00 4.50
EL 170120P00067500 P 01/20/17 67.5 4.70 5.20
EL 170120P00070000 P 01/20/17 70.0 5.60 6.00
EL 170120P00072500 P 01/20/17 72.5 6.50 6.90
EL 170120P00075000 P 01/20/17 75.0 7.50 7.90
EL 170120P00077500 P 01/20/17 77.5 8.60 9.00
EL 170120P00080000 P 01/20/17 80.0 9.80 10.30
EL 170120P00082500 P 01/20/17 82.5 11.20 11.60
EL 170120P00085000 P 01/20/17 85.0 12.60 13.10
EL 170120P00087500 P 01/20/17 87.5 14.20 14.70
EL 170120P00090000 P 01/20/17 90.0 15.60 16.30
EL 170120P00092500 P 01/20/17 92.5 17.50 18.10
EL 170120P00095000 P 01/20/17 95.0 19.40 19.90
EL 170120P00097500 P 01/20/17 97.5 21.40 22.20
EL 170120P00100000 P 01/20/17 100.0 23.40 25.00
EL 170120P00105000 P 01/20/17 105.0 27.20 29.40
EL 170120P00110000 P 01/20/17 110.0 31.90 33.80
EL 170120P00115000 P 01/20/17 115.0 36.70 38.30
EL 170120P00120000 P 01/20/17 120.0 40.00 44.40
EL 170120P00125000 P 01/20/17 125.0 44.90 49.40
EL 170120P00130000 P 01/20/17 130.0 50.00 54.10

OPRA data is delayed 15 minutes.