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 (2014-09-19)Premium Content

Estee Lauder Companies Inc (EL)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EL 141220C00055000 C 12/20/14 55.0 16.40 20.00
EL 141220C00060000 C 12/20/14 60.0 12.80 13.60
EL 141220C00062500 C 12/20/14 62.5 10.30 11.10
EL 141220C00065000 C 12/20/14 65.0 7.90 8.50
EL 141220C00067500 C 12/20/14 67.5 5.60 5.90
EL 141220C00070000 C 12/20/14 70.0 3.30 3.60
EL 141220C00072500 C 12/20/14 72.5 1.45 1.60
EL 141220C00075000 C 12/20/14 75.0 0.35 0.45
EL 141220C00077500 C 12/20/14 77.5 0.05 0.10
EL 141220C00080000 C 12/20/14 80.0 0.00 0.05
EL 141220C00085000 C 12/20/14 85.0 0.00 0.05
EL 141220C00090000 C 12/20/14 90.0 0.00 0.05
EL 141220P00055000 P 12/20/14 55.0 0.00 0.05
EL 141220P00060000 P 12/20/14 60.0 0.00 0.05
EL 141220P00062500 P 12/20/14 62.5 0.00 0.10
EL 141220P00065000 P 12/20/14 65.0 0.00 0.10
EL 141220P00067500 P 12/20/14 67.5 0.05 0.15
EL 141220P00070000 P 12/20/14 70.0 0.20 0.35
EL 141220P00072500 P 12/20/14 72.5 0.75 0.85
EL 141220P00075000 P 12/20/14 75.0 2.10 2.25
EL 141220P00077500 P 12/20/14 77.5 4.30 4.50
EL 141220P00080000 P 12/20/14 80.0 6.60 7.20
EL 141220P00085000 P 12/20/14 85.0 11.00 12.20
EL 141220P00090000 P 12/20/14 90.0 15.10 18.60
EL 150117C00030000 C 01/17/15 30.0 41.30 45.00
EL 150117C00032500 C 01/17/15 32.5 38.90 42.50
EL 150117C00035000 C 01/17/15 35.0 36.40 39.90
EL 150117C00037500 C 01/17/15 37.5 33.90 37.50
EL 150117C00040000 C 01/17/15 40.0 31.40 34.90
EL 150117C00042500 C 01/17/15 42.5 28.90 32.40
EL 150117C00045000 C 01/17/15 45.0 26.40 30.00
EL 150117C00047500 C 01/17/15 47.5 23.90 27.50
EL 150117C00050000 C 01/17/15 50.0 21.70 25.00
EL 150117C00052500 C 01/17/15 52.5 20.20 21.20
EL 150117C00055000 C 01/17/15 55.0 17.80 18.60
EL 150117C00057500 C 01/17/15 57.5 15.30 16.10
EL 150117C00060000 C 01/17/15 60.0 12.80 13.80
EL 150117C00062500 C 01/17/15 62.5 10.40 11.30
EL 150117C00065000 C 01/17/15 65.0 8.10 8.50
EL 150117C00067500 C 01/17/15 67.5 5.80 6.20
EL 150117C00070000 C 01/17/15 70.0 3.60 4.00
EL 150117C00072500 C 01/17/15 72.5 2.10 2.25
EL 150117C00075000 C 01/17/15 75.0 0.90 1.05
EL 150117C00077500 C 01/17/15 77.5 0.25 0.40
EL 150117C00080000 C 01/17/15 80.0 0.05 0.15
EL 150117C00082500 C 01/17/15 82.5 0.00 0.10
EL 150117C00085000 C 01/17/15 85.0 0.00 0.05
EL 150117C00090000 C 01/17/15 90.0 0.00 0.05
EL 150117C00095000 C 01/17/15 95.0 0.00 0.05
EL 150117C00100000 C 01/17/15 100.0 0.00 0.05
EL 150117C00105000 C 01/17/15 105.0 0.00 0.05
EL 150117P00030000 P 01/17/15 30.0 0.00 0.05
EL 150117P00032500 P 01/17/15 32.5 0.00 0.05
EL 150117P00035000 P 01/17/15 35.0 0.00 0.05
EL 150117P00037500 P 01/17/15 37.5 0.00 0.05
EL 150117P00040000 P 01/17/15 40.0 0.00 0.05
EL 150117P00042500 P 01/17/15 42.5 0.00 0.05
EL 150117P00045000 P 01/17/15 45.0 0.00 0.05
EL 150117P00047500 P 01/17/15 47.5 0.00 0.05
EL 150117P00050000 P 01/17/15 50.0 0.00 0.05
EL 150117P00052500 P 01/17/15 52.5 0.00 0.05
EL 150117P00055000 P 01/17/15 55.0 0.00 0.05
EL 150117P00057500 P 01/17/15 57.5 0.00 0.10
EL 150117P00060000 P 01/17/15 60.0 0.00 0.15
EL 150117P00062500 P 01/17/15 62.5 0.00 0.20
EL 150117P00065000 P 01/17/15 65.0 0.10 0.25
EL 150117P00067500 P 01/17/15 67.5 0.25 0.40
EL 150117P00070000 P 01/17/15 70.0 0.60 0.75
EL 150117P00072500 P 01/17/15 72.5 1.35 1.45
EL 150117P00075000 P 01/17/15 75.0 2.65 2.80
EL 150117P00077500 P 01/17/15 77.5 4.50 4.90
EL 150117P00080000 P 01/17/15 80.0 6.80 7.00
EL 150117P00082500 P 01/17/15 82.5 9.10 9.70
EL 150117P00085000 P 01/17/15 85.0 10.60 12.20
EL 150117P00090000 P 01/17/15 90.0 15.00 18.50
EL 150117P00095000 P 01/17/15 95.0 20.00 23.60
EL 150117P00100000 P 01/17/15 100.0 24.90 28.60
EL 150117P00105000 P 01/17/15 105.0 29.90 33.60
EL 150417C00050000 C 04/17/15 50.0 22.80 23.80
EL 150417C00055000 C 04/17/15 55.0 16.40 18.80
EL 150417C00060000 C 04/17/15 60.0 13.30 13.80
EL 150417C00065000 C 04/17/15 65.0 8.80 9.30
EL 150417C00067500 C 04/17/15 67.5 6.80 7.30
EL 150417C00070000 C 04/17/15 70.0 5.20 5.50
EL 150417C00072500 C 04/17/15 72.5 3.70 3.90
EL 150417C00075000 C 04/17/15 75.0 2.45 2.65
EL 150417C00077500 C 04/17/15 77.5 1.55 1.70
EL 150417C00080000 C 04/17/15 80.0 0.90 1.05
EL 150417C00082500 C 04/17/15 82.5 0.50 0.65
EL 150417C00085000 C 04/17/15 85.0 0.25 0.40
EL 150417C00090000 C 04/17/15 90.0 0.05 0.20
EL 150417C00095000 C 04/17/15 95.0 0.00 0.10
EL 150417P00050000 P 04/17/15 50.0 0.05 0.20
EL 150417P00055000 P 04/17/15 55.0 0.15 0.30
EL 150417P00060000 P 04/17/15 60.0 0.40 0.55
EL 150417P00065000 P 04/17/15 65.0 0.95 1.05
EL 150417P00067500 P 04/17/15 67.5 1.45 1.55
EL 150417P00070000 P 04/17/15 70.0 2.15 2.25
EL 150417P00072500 P 04/17/15 72.5 3.10 3.30
EL 150417P00075000 P 04/17/15 75.0 4.30 4.50
EL 150417P00077500 P 04/17/15 77.5 5.90 6.10
EL 150417P00080000 P 04/17/15 80.0 7.80 8.00
EL 150417P00082500 P 04/17/15 82.5 9.90 10.40
EL 150417P00085000 P 04/17/15 85.0 12.10 12.60
EL 150417P00090000 P 04/17/15 90.0 14.90 17.70
EL 150417P00095000 P 04/17/15 95.0 21.50 22.50
EL 150717C00055000 C 07/17/15 55.0 18.20 19.00
EL 150717C00060000 C 07/17/15 60.0 13.60 14.20
EL 150717C00065000 C 07/17/15 65.0 9.50 10.10
EL 150717C00067500 C 07/17/15 67.5 7.90 8.20
EL 150717C00070000 C 07/17/15 70.0 6.30 6.50
EL 150717C00072500 C 07/17/15 72.5 4.80 5.10
EL 150717C00075000 C 07/17/15 75.0 3.60 3.80
EL 150717C00077500 C 07/17/15 77.5 2.60 2.80
EL 150717C00080000 C 07/17/15 80.0 1.85 2.00
EL 150717C00082500 C 07/17/15 82.5 1.25 1.40
EL 150717C00085000 C 07/17/15 85.0 0.85 1.00
EL 150717C00090000 C 07/17/15 90.0 0.35 0.50
EL 150717P00055000 P 07/17/15 55.0 0.45 0.60
EL 150717P00060000 P 07/17/15 60.0 0.95 1.10
EL 150717P00065000 P 07/17/15 65.0 1.80 2.05
EL 150717P00067500 P 07/17/15 67.5 2.50 2.75
EL 150717P00070000 P 07/17/15 70.0 3.30 3.50
EL 150717P00072500 P 07/17/15 72.5 4.30 4.60
EL 150717P00075000 P 07/17/15 75.0 5.60 5.80
EL 150717P00077500 P 07/17/15 77.5 7.10 7.30
EL 150717P00080000 P 07/17/15 80.0 8.80 9.10
EL 150717P00082500 P 07/17/15 82.5 10.70 11.00
EL 150717P00085000 P 07/17/15 85.0 12.80 13.40
EL 150717P00090000 P 07/17/15 90.0 17.30 17.90
EL 160115C00035000 C 01/15/16 35.0 36.00 40.40
EL 160115C00037500 C 01/15/16 37.5 33.60 38.00
EL 160115C00040000 C 01/15/16 40.0 31.20 35.50
EL 160115C00042500 C 01/15/16 42.5 28.70 33.50
EL 160115C00045000 C 01/15/16 45.0 26.20 31.00
EL 160115C00047500 C 01/15/16 47.5 24.00 28.40
EL 160115C00050000 C 01/15/16 50.0 22.70 24.70
EL 160115C00055000 C 01/15/16 55.0 18.40 20.00
EL 160115C00057500 C 01/15/16 57.5 16.30 17.90
EL 160115C00060000 C 01/15/16 60.0 14.30 15.90
EL 160115C00062500 C 01/15/16 62.5 12.30 13.90
EL 160115C00065000 C 01/15/16 65.0 10.50 12.10
EL 160115C00067500 C 01/15/16 67.5 9.40 9.70
EL 160115C00070000 C 01/15/16 70.0 7.90 8.20
EL 160115C00072500 C 01/15/16 72.5 6.50 6.80
EL 160115C00075000 C 01/15/16 75.0 5.30 5.60
EL 160115C00077500 C 01/15/16 77.5 4.30 4.60
EL 160115C00080000 C 01/15/16 80.0 3.40 3.70
EL 160115C00082500 C 01/15/16 82.5 2.70 2.90
EL 160115C00085000 C 01/15/16 85.0 2.10 2.30
EL 160115C00090000 C 01/15/16 90.0 1.25 1.45
EL 160115C00095000 C 01/15/16 95.0 0.70 0.90
EL 160115C00100000 C 01/15/16 100.0 0.40 0.60
EL 160115C00105000 C 01/15/16 105.0 0.20 0.40
EL 160115C00110000 C 01/15/16 110.0 0.05 0.30
EL 160115C00115000 C 01/15/16 115.0 0.00 0.20
EL 160115P00035000 P 01/15/16 35.0 0.10 0.30
EL 160115P00037500 P 01/15/16 37.5 0.15 0.35
EL 160115P00040000 P 01/15/16 40.0 0.20 0.45
EL 160115P00042500 P 01/15/16 42.5 0.30 0.50
EL 160115P00045000 P 01/15/16 45.0 0.40 0.60
EL 160115P00047500 P 01/15/16 47.5 0.55 0.75
EL 160115P00050000 P 01/15/16 50.0 0.70 0.95
EL 160115P00055000 P 01/15/16 55.0 1.25 1.45
EL 160115P00057500 P 01/15/16 57.5 1.60 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 5.10 5.40
EL 160115P00072500 P 01/15/16 72.5 6.30 6.60
EL 160115P00075000 P 01/15/16 75.0 7.60 7.90
EL 160115P00077500 P 01/15/16 77.5 9.00 9.30
EL 160115P00080000 P 01/15/16 80.0 10.60 11.00
EL 160115P00082500 P 01/15/16 82.5 12.40 12.70
EL 160115P00085000 P 01/15/16 85.0 14.30 14.60
EL 160115P00090000 P 01/15/16 90.0 17.80 19.40
EL 160115P00095000 P 01/15/16 95.0 21.90 23.90
EL 160115P00100000 P 01/15/16 100.0 26.50 28.50
EL 160115P00105000 P 01/15/16 105.0 30.10 34.40
EL 160115P00110000 P 01/15/16 110.0 35.00 39.50
EL 160115P00115000 P 01/15/16 115.0 39.90 44.40
EL 170120C00037500 C 01/20/17 37.5 33.50 36.80
EL 170120C00040000 C 01/20/17 40.0 31.50 34.40
EL 170120C00042500 C 01/20/17 42.5 29.00 33.30
EL 170120C00045000 C 01/20/17 45.0 27.30 29.80
EL 170120C00047500 C 01/20/17 47.5 24.80 27.70
EL 170120C00050000 C 01/20/17 50.0 23.50 25.50
EL 170120C00055000 C 01/20/17 55.0 19.70 21.30
EL 170120C00060000 C 01/20/17 60.0 16.10 17.70
EL 170120C00065000 C 01/20/17 65.0 12.80 14.40
EL 170120C00067500 C 01/20/17 67.5 11.30 12.90
EL 170120C00070000 C 01/20/17 70.0 9.80 11.50
EL 170120C00072500 C 01/20/17 72.5 8.60 10.00
EL 170120C00075000 C 01/20/17 75.0 7.50 8.80
EL 170120C00077500 C 01/20/17 77.5 6.30 7.80
EL 170120C00080000 C 01/20/17 80.0 5.40 6.90
EL 170120C00082500 C 01/20/17 82.5 4.70 5.90
EL 170120C00085000 C 01/20/17 85.0 4.00 5.20
EL 170120C00090000 C 01/20/17 90.0 2.70 3.90
EL 170120C00095000 C 01/20/17 95.0 2.20 3.00
EL 170120C00100000 C 01/20/17 100.0 1.35 2.15
EL 170120C00105000 C 01/20/17 105.0 0.85 1.65
EL 170120C00110000 C 01/20/17 110.0 0.75 1.25
EL 170120P00037500 P 01/20/17 37.5 0.40 0.90
EL 170120P00040000 P 01/20/17 40.0 0.60 1.10
EL 170120P00042500 P 01/20/17 42.5 0.80 1.30
EL 170120P00045000 P 01/20/17 45.0 1.05 1.55
EL 170120P00047500 P 01/20/17 47.5 1.40 1.90
EL 170120P00050000 P 01/20/17 50.0 1.55 2.30
EL 170120P00055000 P 01/20/17 55.0 2.65 3.40
EL 170120P00060000 P 01/20/17 60.0 3.90 4.70
EL 170120P00065000 P 01/20/17 65.0 5.50 6.60
EL 170120P00067500 P 01/20/17 67.5 6.50 7.90
EL 170120P00070000 P 01/20/17 70.0 7.60 8.80
EL 170120P00072500 P 01/20/17 72.5 8.80 10.10
EL 170120P00075000 P 01/20/17 75.0 10.10 11.40
EL 170120P00077500 P 01/20/17 77.5 11.20 12.90
EL 170120P00080000 P 01/20/17 80.0 12.70 14.40
EL 170120P00082500 P 01/20/17 82.5 14.30 16.50
EL 170120P00085000 P 01/20/17 85.0 16.10 17.80
EL 170120P00090000 P 01/20/17 90.0 19.80 21.40
EL 170120P00095000 P 01/20/17 95.0 23.60 25.60
EL 170120P00100000 P 01/20/17 100.0 27.90 29.90
EL 170120P00105000 P 01/20/17 105.0 32.40 34.40
EL 170120P00110000 P 01/20/17 110.0 37.00 39.10

OPRA data is delayed 15 minutes.