Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Estee Lauder Companies Inc (EL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 140419C00035000 C 04/19/14 35.0 34.90 38.50
EL 140419C00040000 C 04/19/14 40.0 29.90 33.30
EL 140419C00045000 C 04/19/14 45.0 24.90 28.30
EL 140419C00050000 C 04/19/14 50.0 19.90 23.30
EL 140419C00055000 C 04/19/14 55.0 16.10 17.20
EL 140419C00057500 C 04/19/14 57.5 13.00 15.30
EL 140419C00060000 C 04/19/14 60.0 11.10 12.20
EL 140419C00062500 C 04/19/14 62.5 9.10 9.70
EL 140419C00065000 C 04/19/14 65.0 6.20 7.20
EL 140419C00067500 C 04/19/14 67.5 3.90 4.70
EL 140419C00070000 C 04/19/14 70.0 1.45 2.15
EL 140419C00072500 C 04/19/14 72.5 0.00 0.05
EL 140419C00075000 C 04/19/14 75.0 0.00 0.05
EL 140419C00077500 C 04/19/14 77.5 0.00 0.05
EL 140419C00080000 C 04/19/14 80.0 0.00 0.05
EL 140419C00082500 C 04/19/14 82.5 0.00 0.05
EL 140419C00085000 C 04/19/14 85.0 0.00 0.05
EL 140419C00090000 C 04/19/14 90.0 0.00 0.05
EL 140419C00095000 C 04/19/14 95.0 0.00 0.05
EL 140419P00035000 P 04/19/14 35.0 0.00 0.05
EL 140419P00040000 P 04/19/14 40.0 0.00 0.05
EL 140419P00045000 P 04/19/14 45.0 0.00 0.05
EL 140419P00050000 P 04/19/14 50.0 0.00 0.05
EL 140419P00055000 P 04/19/14 55.0 0.00 0.05
EL 140419P00057500 P 04/19/14 57.5 0.00 0.05
EL 140419P00060000 P 04/19/14 60.0 0.00 0.05
EL 140419P00062500 P 04/19/14 62.5 0.00 0.05
EL 140419P00065000 P 04/19/14 65.0 0.00 0.05
EL 140419P00067500 P 04/19/14 67.5 0.00 0.05
EL 140419P00070000 P 04/19/14 70.0 0.00 0.05
EL 140419P00072500 P 04/19/14 72.5 0.35 1.05
EL 140419P00075000 P 04/19/14 75.0 2.85 3.30
EL 140419P00077500 P 04/19/14 77.5 5.10 6.40
EL 140419P00080000 P 04/19/14 80.0 7.60 8.90
EL 140419P00082500 P 04/19/14 82.5 10.10 11.40
EL 140419P00085000 P 04/19/14 85.0 12.10 14.40
EL 140419P00090000 P 04/19/14 90.0 16.80 19.00
EL 140419P00095000 P 04/19/14 95.0 22.10 24.00
EL 140517C00060000 C 05/17/14 60.0 11.30 12.30
EL 140517C00062500 C 05/17/14 62.5 8.90 9.90
EL 140517C00065000 C 05/17/14 65.0 7.10 7.50
EL 140517C00067500 C 05/17/14 67.5 4.90 5.30
EL 140517C00070000 C 05/17/14 70.0 3.20 3.40
EL 140517C00072500 C 05/17/14 72.5 1.75 1.90
EL 140517C00075000 C 05/17/14 75.0 0.80 0.95
EL 140517C00077500 C 05/17/14 77.5 0.30 0.45
EL 140517C00080000 C 05/17/14 80.0 0.10 0.20
EL 140517P00060000 P 05/17/14 60.0 0.05 0.15
EL 140517P00062500 P 05/17/14 62.5 0.10 0.25
EL 140517P00065000 P 05/17/14 65.0 0.30 0.40
EL 140517P00067500 P 05/17/14 67.5 0.60 0.70
EL 140517P00070000 P 05/17/14 70.0 1.20 1.30
EL 140517P00072500 P 05/17/14 72.5 2.20 2.35
EL 140517P00075000 P 05/17/14 75.0 3.70 4.00
EL 140517P00077500 P 05/17/14 77.5 5.70 6.10
EL 140517P00080000 P 05/17/14 80.0 8.00 8.30
EL 140719C00050000 C 07/19/14 50.0 21.20 22.40
EL 140719C00055000 C 07/19/14 55.0 16.30 17.30
EL 140719C00057500 C 07/19/14 57.5 13.80 14.80
EL 140719C00060000 C 07/19/14 60.0 12.10 12.50
EL 140719C00062500 C 07/19/14 62.5 9.70 10.10
EL 140719C00065000 C 07/19/14 65.0 7.50 7.90
EL 140719C00067500 C 07/19/14 67.5 5.60 5.90
EL 140719C00070000 C 07/19/14 70.0 3.90 4.20
EL 140719C00072500 C 07/19/14 72.5 2.60 2.75
EL 140719C00075000 C 07/19/14 75.0 1.55 1.70
EL 140719C00077500 C 07/19/14 77.5 0.85 1.00
EL 140719C00080000 C 07/19/14 80.0 0.40 0.55
EL 140719C00082500 C 07/19/14 82.5 0.15 0.30
EL 140719C00085000 C 07/19/14 85.0 0.05 0.15
EL 140719P00050000 P 07/19/14 50.0 0.00 0.10
EL 140719P00055000 P 07/19/14 55.0 0.10 0.20
EL 140719P00057500 P 07/19/14 57.5 0.15 0.30
EL 140719P00060000 P 07/19/14 60.0 0.30 0.40
EL 140719P00062500 P 07/19/14 62.5 0.50 0.60
EL 140719P00065000 P 07/19/14 65.0 0.80 0.95
EL 140719P00067500 P 07/19/14 67.5 1.30 1.45
EL 140719P00070000 P 07/19/14 70.0 2.10 2.25
EL 140719P00072500 P 07/19/14 72.5 3.20 3.40
EL 140719P00075000 P 07/19/14 75.0 4.60 4.80
EL 140719P00077500 P 07/19/14 77.5 6.40 6.60
EL 140719P00080000 P 07/19/14 80.0 8.40 8.90
EL 140719P00082500 P 07/19/14 82.5 10.70 11.10
EL 140719P00085000 P 07/19/14 85.0 12.90 13.60
EL 141018C00055000 C 10/18/14 55.0 17.10 17.50
EL 141018C00060000 C 10/18/14 60.0 12.50 13.00
EL 141018C00062500 C 10/18/14 62.5 10.30 10.80
EL 141018C00065000 C 10/18/14 65.0 8.40 8.80
EL 141018C00067500 C 10/18/14 67.5 6.70 7.00
EL 141018C00070000 C 10/18/14 70.0 5.20 5.40
EL 141018C00072500 C 10/18/14 72.5 3.80 4.10
EL 141018C00075000 C 10/18/14 75.0 2.75 2.95
EL 141018C00077500 C 10/18/14 77.5 1.90 2.05
EL 141018C00080000 C 10/18/14 80.0 1.25 1.40
EL 141018P00055000 P 10/18/14 55.0 0.45 0.55
EL 141018P00060000 P 10/18/14 60.0 0.90 1.05
EL 141018P00062500 P 10/18/14 62.5 1.30 1.45
EL 141018P00065000 P 10/18/14 65.0 1.80 1.95
EL 141018P00067500 P 10/18/14 67.5 2.55 2.70
EL 141018P00070000 P 10/18/14 70.0 3.40 3.60
EL 141018P00072500 P 10/18/14 72.5 4.60 4.80
EL 141018P00075000 P 10/18/14 75.0 6.00 6.20
EL 141018P00077500 P 10/18/14 77.5 7.60 7.80
EL 141018P00080000 P 10/18/14 80.0 9.40 9.70
EL 150117C00030000 C 01/17/15 30.0 41.90 42.20
EL 150117C00032500 C 01/17/15 32.5 39.40 39.70
EL 150117C00035000 C 01/17/15 35.0 36.90 37.20
EL 150117C00037500 C 01/17/15 37.5 34.40 34.70
EL 150117C00040000 C 01/17/15 40.0 31.90 32.20
EL 150117C00042500 C 01/17/15 42.5 29.40 29.70
EL 150117C00045000 C 01/17/15 45.0 27.00 27.30
EL 150117C00047500 C 01/17/15 47.5 24.50 24.90
EL 150117C00050000 C 01/17/15 50.0 22.10 22.40
EL 150117C00052500 C 01/17/15 52.5 19.70 20.10
EL 150117C00055000 C 01/17/15 55.0 17.40 17.80
EL 150117C00057500 C 01/17/15 57.5 15.10 15.60
EL 150117C00060000 C 01/17/15 60.0 13.00 13.50
EL 150117C00062500 C 01/17/15 62.5 11.00 11.50
EL 150117C00065000 C 01/17/15 65.0 9.10 9.60
EL 150117C00067500 C 01/17/15 67.5 7.60 7.90
EL 150117C00070000 C 01/17/15 70.0 6.20 6.40
EL 150117C00072500 C 01/17/15 72.5 4.80 5.10
EL 150117C00075000 C 01/17/15 75.0 3.70 4.00
EL 150117C00077500 C 01/17/15 77.5 2.85 3.00
EL 150117C00080000 C 01/17/15 80.0 2.10 2.25
EL 150117C00082500 C 01/17/15 82.5 1.50 1.70
EL 150117C00085000 C 01/17/15 85.0 1.05 1.25
EL 150117C00090000 C 01/17/15 90.0 0.50 0.70
EL 150117C00095000 C 01/17/15 95.0 0.25 0.35
EL 150117C00100000 C 01/17/15 100.0 0.10 0.20
EL 150117C00105000 C 01/17/15 105.0 0.05 0.15
EL 150117P00030000 P 01/17/15 30.0 0.00 0.10
EL 150117P00032500 P 01/17/15 32.5 0.00 0.10
EL 150117P00035000 P 01/17/15 35.0 0.05 0.10
EL 150117P00037500 P 01/17/15 37.5 0.05 0.15
EL 150117P00040000 P 01/17/15 40.0 0.10 0.20
EL 150117P00042500 P 01/17/15 42.5 0.15 0.30
EL 150117P00045000 P 01/17/15 45.0 0.20 0.35
EL 150117P00047500 P 01/17/15 47.5 0.30 0.45
EL 150117P00050000 P 01/17/15 50.0 0.45 0.60
EL 150117P00052500 P 01/17/15 52.5 0.65 0.75
EL 150117P00055000 P 01/17/15 55.0 0.85 1.00
EL 150117P00057500 P 01/17/15 57.5 1.15 1.35
EL 150117P00060000 P 01/17/15 60.0 1.60 1.70
EL 150117P00062500 P 01/17/15 62.5 2.10 2.25
EL 150117P00065000 P 01/17/15 65.0 2.75 2.90
EL 150117P00067500 P 01/17/15 67.5 3.50 3.70
EL 150117P00070000 P 01/17/15 70.0 4.50 4.70
EL 150117P00072500 P 01/17/15 72.5 5.70 5.90
EL 150117P00075000 P 01/17/15 75.0 7.10 7.30
EL 150117P00077500 P 01/17/15 77.5 8.70 8.90
EL 150117P00080000 P 01/17/15 80.0 10.40 10.70
EL 150117P00082500 P 01/17/15 82.5 12.30 12.70
EL 150117P00085000 P 01/17/15 85.0 14.30 15.00
EL 150117P00090000 P 01/17/15 90.0 18.80 19.30
EL 150117P00095000 P 01/17/15 95.0 23.40 24.00
EL 150117P00100000 P 01/17/15 100.0 28.30 28.80
EL 150117P00105000 P 01/17/15 105.0 33.20 33.70
EL 160115C00035000 C 01/15/16 35.0 36.90 37.30
EL 160115C00037500 C 01/15/16 37.5 34.40 34.90
EL 160115C00040000 C 01/15/16 40.0 32.00 32.60
EL 160115C00042500 C 01/15/16 42.5 29.60 30.10
EL 160115C00045000 C 01/15/16 45.0 27.30 27.80
EL 160115C00050000 C 01/15/16 50.0 22.90 23.50
EL 160115C00055000 C 01/15/16 55.0 18.80 19.40
EL 160115C00057500 C 01/15/16 57.5 16.90 17.60
EL 160115C00060000 C 01/15/16 60.0 15.10 15.80
EL 160115C00062500 C 01/15/16 62.5 13.40 14.00
EL 160115C00065000 C 01/15/16 65.0 12.10 12.50
EL 160115C00067500 C 01/15/16 67.5 10.60 11.00
EL 160115C00070000 C 01/15/16 70.0 9.30 9.70
EL 160115C00072500 C 01/15/16 72.5 8.00 8.40
EL 160115C00075000 C 01/15/16 75.0 6.90 7.30
EL 160115C00077500 C 01/15/16 77.5 5.90 6.30
EL 160115C00080000 C 01/15/16 80.0 5.10 5.50
EL 160115C00082500 C 01/15/16 82.5 4.30 4.70
EL 160115C00085000 C 01/15/16 85.0 3.60 4.00
EL 160115C00090000 C 01/15/16 90.0 2.60 2.90
EL 160115C00095000 C 01/15/16 95.0 1.80 2.10
EL 160115C00100000 C 01/15/16 100.0 1.20 1.50
EL 160115P00035000 P 01/15/16 35.0 0.50 0.65
EL 160115P00037500 P 01/15/16 37.5 0.60 0.80
EL 160115P00040000 P 01/15/16 40.0 0.80 1.00
EL 160115P00042500 P 01/15/16 42.5 1.00 1.20
EL 160115P00045000 P 01/15/16 45.0 1.25 1.45
EL 160115P00050000 P 01/15/16 50.0 2.00 2.15
EL 160115P00055000 P 01/15/16 55.0 2.85 3.10
EL 160115P00057500 P 01/15/16 57.5 3.40 3.80
EL 160115P00060000 P 01/15/16 60.0 4.10 4.50
EL 160115P00062500 P 01/15/16 62.5 4.90 5.30
EL 160115P00065000 P 01/15/16 65.0 5.80 6.20
EL 160115P00067500 P 01/15/16 67.5 6.90 7.20
EL 160115P00070000 P 01/15/16 70.0 8.00 8.30
EL 160115P00072500 P 01/15/16 72.5 9.30 9.60
EL 160115P00075000 P 01/15/16 75.0 10.70 11.00
EL 160115P00077500 P 01/15/16 77.5 12.20 12.50
EL 160115P00080000 P 01/15/16 80.0 13.80 14.10
EL 160115P00082500 P 01/15/16 82.5 15.40 15.80
EL 160115P00085000 P 01/15/16 85.0 17.20 17.60
EL 160115P00090000 P 01/15/16 90.0 21.20 21.50
EL 160115P00095000 P 01/15/16 95.0 25.30 26.00
EL 160115P00100000 P 01/15/16 100.0 29.50 30.40

OPRA data is delayed 15 minutes.