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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 150717C00055000 C 07/17/15 55.0 31.90 33.80
EL 150717C00060000 C 07/17/15 60.0 26.40 29.80
EL 150717C00062500 C 07/17/15 62.5 24.50 26.50
EL 150717C00065000 C 07/17/15 65.0 22.00 24.00
EL 150717C00067500 C 07/17/15 67.5 19.40 21.60
EL 150717C00070000 C 07/17/15 70.0 16.40 19.80
EL 150717C00072500 C 07/17/15 72.5 14.70 16.50
EL 150717C00075000 C 07/17/15 75.0 12.30 13.50
EL 150717C00077500 C 07/17/15 77.5 9.80 11.00
EL 150717C00080000 C 07/17/15 80.0 7.30 8.50
EL 150717C00082500 C 07/17/15 82.5 5.10 5.30
EL 150717C00085000 C 07/17/15 85.0 2.80 3.10
EL 150717C00087500 C 07/17/15 87.5 1.15 1.30
EL 150717C00090000 C 07/17/15 90.0 0.30 0.40
EL 150717C00092500 C 07/17/15 92.5 0.00 0.10
EL 150717C00095000 C 07/17/15 95.0 0.00 0.05
EL 150717C00097500 C 07/17/15 97.5 0.00 0.05
EL 150717C00100000 C 07/17/15 100.0 0.00 0.05
EL 150717P00055000 P 07/17/15 55.0 0.00 0.05
EL 150717P00060000 P 07/17/15 60.0 0.00 0.05
EL 150717P00062500 P 07/17/15 62.5 0.00 0.05
EL 150717P00065000 P 07/17/15 65.0 0.00 0.05
EL 150717P00067500 P 07/17/15 67.5 0.00 0.05
EL 150717P00070000 P 07/17/15 70.0 0.00 0.05
EL 150717P00072500 P 07/17/15 72.5 0.00 0.05
EL 150717P00075000 P 07/17/15 75.0 0.00 0.05
EL 150717P00077500 P 07/17/15 77.5 0.00 0.10
EL 150717P00080000 P 07/17/15 80.0 0.00 0.15
EL 150717P00082500 P 07/17/15 82.5 0.10 0.20
EL 150717P00085000 P 07/17/15 85.0 0.40 0.50
EL 150717P00087500 P 07/17/15 87.5 1.15 1.25
EL 150717P00090000 P 07/17/15 90.0 2.65 2.90
EL 150717P00092500 P 07/17/15 92.5 4.80 5.30
EL 150717P00095000 P 07/17/15 95.0 6.60 7.70
EL 150717P00097500 P 07/17/15 97.5 9.10 10.20
EL 150717P00100000 P 07/17/15 100.0 11.30 12.80
EL 150821C00045000 C 08/21/15 45.0 41.40 44.90
EL 150821C00047500 C 08/21/15 47.5 38.90 42.40
EL 150821C00050000 C 08/21/15 50.0 36.50 39.70
EL 150821C00055000 C 08/21/15 55.0 31.40 34.80
EL 150821C00060000 C 08/21/15 60.0 26.40 29.80
EL 150821C00065000 C 08/21/15 65.0 22.10 24.00
EL 150821C00070000 C 08/21/15 70.0 17.30 18.80
EL 150821C00075000 C 08/21/15 75.0 12.50 14.00
EL 150821C00080000 C 08/21/15 80.0 8.00 8.40
EL 150821C00082500 C 08/21/15 82.5 6.00 6.40
EL 150821C00085000 C 08/21/15 85.0 4.20 4.50
EL 150821C00087500 C 08/21/15 87.5 2.75 2.85
EL 150821C00090000 C 08/21/15 90.0 1.60 1.75
EL 150821C00092500 C 08/21/15 92.5 0.85 1.00
EL 150821C00095000 C 08/21/15 95.0 0.40 0.50
EL 150821C00097500 C 08/21/15 97.5 0.15 0.30
EL 150821C00100000 C 08/21/15 100.0 0.05 0.20
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 0.10
EL 150821P00070000 P 08/21/15 70.0 0.05 0.20
EL 150821P00075000 P 08/21/15 75.0 0.20 0.30
EL 150821P00080000 P 08/21/15 80.0 0.65 0.75
EL 150821P00082500 P 08/21/15 82.5 1.05 1.15
EL 150821P00085000 P 08/21/15 85.0 1.70 1.80
EL 150821P00087500 P 08/21/15 87.5 2.65 2.80
EL 150821P00090000 P 08/21/15 90.0 4.00 4.20
EL 150821P00092500 P 08/21/15 92.5 5.70 5.90
EL 150821P00095000 P 08/21/15 95.0 7.70 8.10
EL 150821P00097500 P 08/21/15 97.5 10.00 10.40
EL 150821P00100000 P 08/21/15 100.0 11.40 12.90
EL 150821P00105000 P 08/21/15 105.0 15.20 18.60
EL 150821P00110000 P 08/21/15 110.0 20.40 23.00
EL 150821P00115000 P 08/21/15 115.0 25.50 28.00
EL 150821P00120000 P 08/21/15 120.0 30.20 33.60
EL 150821P00125000 P 08/21/15 125.0 35.20 38.60
EL 150821P00130000 P 08/21/15 130.0 40.20 43.60
EL 151016C00055000 C 10/16/15 55.0 32.00 34.10
EL 151016C00060000 C 10/16/15 60.0 26.40 29.90
EL 151016C00065000 C 10/16/15 65.0 21.50 24.90
EL 151016C00070000 C 10/16/15 70.0 17.20 19.30
EL 151016C00072500 C 10/16/15 72.5 15.20 15.60
EL 151016C00075000 C 10/16/15 75.0 12.90 13.30
EL 151016C00077500 C 10/16/15 77.5 10.60 11.10
EL 151016C00080000 C 10/16/15 80.0 8.50 9.00
EL 151016C00082500 C 10/16/15 82.5 6.60 7.00
EL 151016C00085000 C 10/16/15 85.0 5.00 5.20
EL 151016C00087500 C 10/16/15 87.5 3.60 3.80
EL 151016C00090000 C 10/16/15 90.0 2.45 2.60
EL 151016C00092500 C 10/16/15 92.5 1.55 1.70
EL 151016C00095000 C 10/16/15 95.0 0.95 1.10
EL 151016C00097500 C 10/16/15 97.5 0.55 0.65
EL 151016C00100000 C 10/16/15 100.0 0.30 0.40
EL 151016C00105000 C 10/16/15 105.0 0.05 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 0.10
EL 151016P00060000 P 10/16/15 60.0 0.05 0.15
EL 151016P00065000 P 10/16/15 65.0 0.10 0.25
EL 151016P00070000 P 10/16/15 70.0 0.25 0.35
EL 151016P00072500 P 10/16/15 72.5 0.40 0.50
EL 151016P00075000 P 10/16/15 75.0 0.55 0.70
EL 151016P00077500 P 10/16/15 77.5 0.85 0.95
EL 151016P00080000 P 10/16/15 80.0 1.25 1.35
EL 151016P00082500 P 10/16/15 82.5 1.80 1.95
EL 151016P00085000 P 10/16/15 85.0 2.60 2.75
EL 151016P00087500 P 10/16/15 87.5 3.60 3.80
EL 151016P00090000 P 10/16/15 90.0 5.00 5.20
EL 151016P00092500 P 10/16/15 92.5 6.60 6.80
EL 151016P00095000 P 10/16/15 95.0 8.40 8.80
EL 151016P00097500 P 10/16/15 97.5 10.50 10.90
EL 151016P00100000 P 10/16/15 100.0 12.80 13.20
EL 151016P00105000 P 10/16/15 105.0 15.50 18.90
EL 151016P00110000 P 10/16/15 110.0 20.40 23.40
EL 151016P00115000 P 10/16/15 115.0 26.10 28.20
EL 160115C00035000 C 01/15/16 35.0 51.50 54.90
EL 160115C00037500 C 01/15/16 37.5 49.00 52.40
EL 160115C00040000 C 01/15/16 40.0 46.40 49.80
EL 160115C00042500 C 01/15/16 42.5 43.90 47.20
EL 160115C00045000 C 01/15/16 45.0 41.40 44.70
EL 160115C00047500 C 01/15/16 47.5 38.90 42.20
EL 160115C00050000 C 01/15/16 50.0 36.40 39.80
EL 160115C00055000 C 01/15/16 55.0 31.50 34.80
EL 160115C00057500 C 01/15/16 57.5 29.00 32.30
EL 160115C00060000 C 01/15/16 60.0 26.80 29.50
EL 160115C00062500 C 01/15/16 62.5 24.40 27.10
EL 160115C00065000 C 01/15/16 65.0 22.00 24.70
EL 160115C00067500 C 01/15/16 67.5 20.30 20.80
EL 160115C00070000 C 01/15/16 70.0 18.00 18.50
EL 160115C00072500 C 01/15/16 72.5 15.70 16.30
EL 160115C00075000 C 01/15/16 75.0 13.60 14.10
EL 160115C00077500 C 01/15/16 77.5 11.50 12.10
EL 160115C00080000 C 01/15/16 80.0 9.60 10.20
EL 160115C00082500 C 01/15/16 82.5 8.00 8.30
EL 160115C00085000 C 01/15/16 85.0 6.40 6.70
EL 160115C00087500 C 01/15/16 87.5 5.00 5.30
EL 160115C00090000 C 01/15/16 90.0 3.80 4.10
EL 160115C00092500 C 01/15/16 92.5 2.90 3.10
EL 160115C00095000 C 01/15/16 95.0 2.10 2.30
EL 160115C00097500 C 01/15/16 97.5 1.50 1.65
EL 160115C00100000 C 01/15/16 100.0 1.05 1.20
EL 160115C00105000 C 01/15/16 105.0 0.45 0.65
EL 160115C00110000 C 01/15/16 110.0 0.20 0.35
EL 160115C00115000 C 01/15/16 115.0 0.05 0.20
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 0.10
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 0.10
EL 160115P00047500 P 01/15/16 47.5 0.00 0.15
EL 160115P00050000 P 01/15/16 50.0 0.05 0.15
EL 160115P00055000 P 01/15/16 55.0 0.10 0.25
EL 160115P00057500 P 01/15/16 57.5 0.15 0.35
EL 160115P00060000 P 01/15/16 60.0 0.25 0.40
EL 160115P00062500 P 01/15/16 62.5 0.40 0.50
EL 160115P00065000 P 01/15/16 65.0 0.50 0.60
EL 160115P00067500 P 01/15/16 67.5 0.60 0.75
EL 160115P00070000 P 01/15/16 70.0 0.85 0.90
EL 160115P00072500 P 01/15/16 72.5 1.05 1.20
EL 160115P00075000 P 01/15/16 75.0 1.40 1.55
EL 160115P00077500 P 01/15/16 77.5 1.85 2.05
EL 160115P00080000 P 01/15/16 80.0 2.45 2.65
EL 160115P00082500 P 01/15/16 82.5 3.20 3.40
EL 160115P00085000 P 01/15/16 85.0 4.10 4.30
EL 160115P00087500 P 01/15/16 87.5 5.20 5.40
EL 160115P00090000 P 01/15/16 90.0 6.50 6.80
EL 160115P00092500 P 01/15/16 92.5 8.00 8.30
EL 160115P00095000 P 01/15/16 95.0 9.70 10.00
EL 160115P00097500 P 01/15/16 97.5 11.60 11.90
EL 160115P00100000 P 01/15/16 100.0 13.60 14.10
EL 160115P00105000 P 01/15/16 105.0 18.00 18.50
EL 160115P00110000 P 01/15/16 110.0 20.80 23.50
EL 160115P00115000 P 01/15/16 115.0 25.60 29.00
EL 160115P00120000 P 01/15/16 120.0 30.60 33.90
EL 160115P00125000 P 01/15/16 125.0 35.50 38.90
EL 160115P00130000 P 01/15/16 130.0 40.50 43.80
EL 170120C00037500 C 01/20/17 37.5 48.40 52.40
EL 170120C00040000 C 01/20/17 40.0 45.60 50.10
EL 170120C00042500 C 01/20/17 42.5 43.50 47.50
EL 170120C00045000 C 01/20/17 45.0 41.00 45.00
EL 170120C00047500 C 01/20/17 47.5 38.20 42.60
EL 170120C00050000 C 01/20/17 50.0 36.20 40.20
EL 170120C00055000 C 01/20/17 55.0 31.70 35.50
EL 170120C00060000 C 01/20/17 60.0 28.00 29.70
EL 170120C00062500 C 01/20/17 62.5 26.10 27.60
EL 170120C00065000 C 01/20/17 65.0 23.90 25.60
EL 170120C00067500 C 01/20/17 67.5 21.80 23.60
EL 170120C00070000 C 01/20/17 70.0 19.60 21.80
EL 170120C00072500 C 01/20/17 72.5 17.70 19.90
EL 170120C00075000 C 01/20/17 75.0 15.90 18.10
EL 170120C00077500 C 01/20/17 77.5 14.20 16.30
EL 170120C00080000 C 01/20/17 80.0 12.70 13.70
EL 170120C00082500 C 01/20/17 82.5 11.50 12.20
EL 170120C00085000 C 01/20/17 85.0 9.90 10.80
EL 170120C00087500 C 01/20/17 87.5 8.80 9.50
EL 170120C00090000 C 01/20/17 90.0 7.90 8.30
EL 170120C00092500 C 01/20/17 92.5 6.80 7.20
EL 170120C00095000 C 01/20/17 95.0 5.90 6.30
EL 170120C00097500 C 01/20/17 97.5 5.00 5.40
EL 170120C00100000 C 01/20/17 100.0 4.30 4.60
EL 170120C00105000 C 01/20/17 105.0 3.10 3.40
EL 170120C00110000 C 01/20/17 110.0 2.15 2.40
EL 170120C00115000 C 01/20/17 115.0 1.50 1.75
EL 170120C00120000 C 01/20/17 120.0 1.05 1.25
EL 170120C00125000 C 01/20/17 125.0 0.70 0.90
EL 170120C00130000 C 01/20/17 130.0 0.45 0.65
EL 170120P00037500 P 01/20/17 37.5 0.20 0.45
EL 170120P00040000 P 01/20/17 40.0 0.30 0.50
EL 170120P00042500 P 01/20/17 42.5 0.35 0.55
EL 170120P00045000 P 01/20/17 45.0 0.45 0.65
EL 170120P00047500 P 01/20/17 47.5 0.55 0.75
EL 170120P00050000 P 01/20/17 50.0 0.70 0.90
EL 170120P00055000 P 01/20/17 55.0 1.05 1.25
EL 170120P00060000 P 01/20/17 60.0 1.55 1.75
EL 170120P00062500 P 01/20/17 62.5 1.85 2.05
EL 170120P00065000 P 01/20/17 65.0 2.20 2.45
EL 170120P00067500 P 01/20/17 67.5 2.65 2.90
EL 170120P00070000 P 01/20/17 70.0 3.10 3.40
EL 170120P00072500 P 01/20/17 72.5 3.70 4.00
EL 170120P00075000 P 01/20/17 75.0 4.40 4.70
EL 170120P00077500 P 01/20/17 77.5 5.10 5.50
EL 170120P00080000 P 01/20/17 80.0 6.00 6.40
EL 170120P00082500 P 01/20/17 82.5 6.90 7.30
EL 170120P00085000 P 01/20/17 85.0 8.00 8.40
EL 170120P00087500 P 01/20/17 87.5 9.20 9.60
EL 170120P00090000 P 01/20/17 90.0 10.50 10.90
EL 170120P00092500 P 01/20/17 92.5 11.90 12.30
EL 170120P00095000 P 01/20/17 95.0 13.40 13.80
EL 170120P00097500 P 01/20/17 97.5 15.00 15.50
EL 170120P00100000 P 01/20/17 100.0 16.80 17.20
EL 170120P00105000 P 01/20/17 105.0 20.50 20.90
EL 170120P00110000 P 01/20/17 110.0 23.70 25.40
EL 170120P00115000 P 01/20/17 115.0 28.20 29.50
EL 170120P00120000 P 01/20/17 120.0 32.80 34.40
EL 170120P00125000 P 01/20/17 125.0 37.60 39.10
EL 170120P00130000 P 01/20/17 130.0 40.70 44.70

OPRA data is delayed 15 minutes.