$74.25 -0.47 (-0.63%) Estee Lauder Companies Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 74.25
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.63%)
Prev Close: 74.72
Open: 74.38
Bid: 74.24
Ask: 74.25
Options:

Call Options: EL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EL1418J55 18.60 0.00 18.70 324.0 20.50 331.0 0.0 0
57.50 EL1418J57.5 9.10 0.00 9.10 35.0 14.10 35.0 0.0 0
60.00 EL1418J60 12.80 0.00 12.60 26.0 16.20 24.0 0.0 0
62.50 EL1418J62.5 12.90 2.40 10.10 373.0 13.50 365.0 6.0 6
65.00 EL1418J65 10.70 1.60 8.90 153.0 10.00 177.0 26.0 47
67.50 EL1418J67.5 6.61 -0.09 6.50 264.0 7.50 386.0 20.0 26
70.00 EL1418J70 7.00 2.30 4.30 65.0 4.50 80.0 3.0 199
72.50 EL1418J72.5 2.12 -0.43 2.15 114.0 2.35 127.0 20.0 411
75.00 EL1418J75 0.75 -0.25 0.70 169.0 0.85 245.0 25.0 947
77.50 EL1418J77.5 0.20 0.00 0.10 284.0 0.20 257.0 8.0 2,957
80.00 EL1418J80 0.10 0.05 0.05 7.0 0.10 347.0 38.0 1,513
82.50 EL1418J82.5 0.05 0.00 0.05 20.0 0.05 104.0 1.0 177
85.00 EL1418J85 0.07 0.02 0.05 291.0 0.05 98.0 2.0 84
90.00 EL1418J90 0.10 0.05 0.05 19.0 0.05 103.0 1.0 31

Put Options: EL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 EL1418V55 0.05 0.00 0.05 1.0 0.05 108.0 1.0 41
57.50 EL1418V57.5 5.00 0.00 0.00 0.0 5.00 35.0 0.0 0
60.00 EL1418V60 0.05 0.00 0.05 5.0 0.05 97.0 5.0 66
62.50 EL1418V62.5 0.05 0.00 0.05 20.0 0.05 63.0 4.0 235
65.00 EL1418V65 0.10 0.05 0.05 10.0 0.05 79.0 1.0 275
67.50 EL1418V67.5 0.20 0.10 0.05 10.0 0.10 191.0 15.0 297
70.00 EL1418V70 0.15 0.10 0.05 186.0 0.15 131.0 4.0 438
72.50 EL1418V72.5 0.50 0.20 0.40 245.0 0.50 88.0 41.0 1,110
75.00 EL1418V75 1.55 0.40 1.40 164.0 1.55 111.0 136.0 880
77.50 EL1418V77.5 3.55 0.65 3.30 50.0 3.50 85.0 10.0 523
80.00 EL1418V80 5.80 0.80 5.10 391.0 6.10 350.0 20.0 244
82.50 EL1418V82.5 7.03 -0.37 7.50 379.0 8.60 370.0 10.0 81
85.00 EL1418V85 10.40 0.50 10.00 340.0 11.10 322.0 6.0 6
90.00 EL1418V90 14.10 0.00 14.30 212.0 16.50 176.0 0.0 0