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 (2014-11-14)Premium Content

Lazard Ltd (LAZ)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 141220C00026000 C 12/20/14 26.0 22.50 24.30
LAZ 141220C00027000 C 12/20/14 27.0 20.60 24.80
LAZ 141220C00028000 C 12/20/14 28.0 19.70 22.30
LAZ 141220C00029000 C 12/20/14 29.0 18.70 21.30
LAZ 141220C00030000 C 12/20/14 30.0 17.60 21.80
LAZ 141220C00031000 C 12/20/14 31.0 16.60 20.80
LAZ 141220C00032000 C 12/20/14 32.0 15.70 18.30
LAZ 141220C00033000 C 12/20/14 33.0 14.70 18.80
LAZ 141220C00034000 C 12/20/14 34.0 13.80 17.90
LAZ 141220C00035000 C 12/20/14 35.0 12.60 16.90
LAZ 141220C00036000 C 12/20/14 36.0 11.70 14.30
LAZ 141220C00037000 C 12/20/14 37.0 10.60 14.80
LAZ 141220C00038000 C 12/20/14 38.0 9.60 13.80
LAZ 141220C00039000 C 12/20/14 39.0 8.70 11.30
LAZ 141220C00040000 C 12/20/14 40.0 7.60 11.80
LAZ 141220C00041000 C 12/20/14 41.0 6.90 10.80
LAZ 141220C00042000 C 12/20/14 42.0 5.90 8.30
LAZ 141220C00043000 C 12/20/14 43.0 5.00 8.70
LAZ 141220C00044000 C 12/20/14 44.0 3.90 7.80
LAZ 141220C00045000 C 12/20/14 45.0 3.40 5.30
LAZ 141220C00046000 C 12/20/14 46.0 1.90 5.80
LAZ 141220C00047000 C 12/20/14 47.0 2.70 3.20
LAZ 141220C00048000 C 12/20/14 48.0 0.80 2.20
LAZ 141220C00049000 C 12/20/14 49.0 0.85 1.20
LAZ 141220C00050000 C 12/20/14 50.0 0.00 0.25
LAZ 141220C00055000 C 12/20/14 55.0 0.00 0.10
LAZ 141220C00060000 C 12/20/14 60.0 0.00 0.25
LAZ 141220C00065000 C 12/20/14 65.0 0.00 0.25
LAZ 141220C00070000 C 12/20/14 70.0 0.00 0.25
LAZ 141220C00075000 C 12/20/14 75.0 0.00 0.25
LAZ 141220C00080000 C 12/20/14 80.0 0.00 0.25
LAZ 141220P00026000 P 12/20/14 26.0 0.00 0.25
LAZ 141220P00027000 P 12/20/14 27.0 0.00 0.25
LAZ 141220P00028000 P 12/20/14 28.0 0.00 0.25
LAZ 141220P00029000 P 12/20/14 29.0 0.00 0.25
LAZ 141220P00030000 P 12/20/14 30.0 0.00 0.25
LAZ 141220P00031000 P 12/20/14 31.0 0.00 0.25
LAZ 141220P00032000 P 12/20/14 32.0 0.00 0.25
LAZ 141220P00033000 P 12/20/14 33.0 0.00 0.25
LAZ 141220P00034000 P 12/20/14 34.0 0.00 0.25
LAZ 141220P00035000 P 12/20/14 35.0 0.00 0.25
LAZ 141220P00036000 P 12/20/14 36.0 0.00 0.25
LAZ 141220P00037000 P 12/20/14 37.0 0.00 0.25
LAZ 141220P00038000 P 12/20/14 38.0 0.00 0.25
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.25
LAZ 141220P00040000 P 12/20/14 40.0 0.00 0.25
LAZ 141220P00041000 P 12/20/14 41.0 0.00 0.25
LAZ 141220P00042000 P 12/20/14 42.0 0.00 0.25
LAZ 141220P00043000 P 12/20/14 43.0 0.00 0.25
LAZ 141220P00044000 P 12/20/14 44.0 0.00 0.25
LAZ 141220P00045000 P 12/20/14 45.0 0.00 0.25
LAZ 141220P00046000 P 12/20/14 46.0 0.00 0.25
LAZ 141220P00047000 P 12/20/14 47.0 0.00 0.25
LAZ 141220P00048000 P 12/20/14 48.0 0.00 0.25
LAZ 141220P00049000 P 12/20/14 49.0 0.00 0.25
LAZ 141220P00050000 P 12/20/14 50.0 0.00 0.10
LAZ 141220P00055000 P 12/20/14 55.0 4.80 5.20
LAZ 141220P00060000 P 12/20/14 60.0 8.10 12.20
LAZ 141220P00065000 P 12/20/14 65.0 13.00 17.30
LAZ 141220P00070000 P 12/20/14 70.0 17.80 22.30
LAZ 141220P00075000 P 12/20/14 75.0 22.80 27.30
LAZ 141220P00080000 P 12/20/14 80.0 28.10 32.10
LAZ 150117C00040000 C 01/17/15 40.0 9.00 10.60
LAZ 150117C00041000 C 01/17/15 41.0 7.00 9.70
LAZ 150117C00042000 C 01/17/15 42.0 6.40 8.60
LAZ 150117C00043000 C 01/17/15 43.0 6.40 7.70
LAZ 150117C00044000 C 01/17/15 44.0 5.50 6.80
LAZ 150117C00045000 C 01/17/15 45.0 4.90 5.50
LAZ 150117C00046000 C 01/17/15 46.0 4.00 4.60
LAZ 150117C00047000 C 01/17/15 47.0 3.20 3.70
LAZ 150117C00048000 C 01/17/15 48.0 2.55 2.95
LAZ 150117C00049000 C 01/17/15 49.0 1.85 2.25
LAZ 150117C00050000 C 01/17/15 50.0 1.25 1.60
LAZ 150117C00055000 C 01/17/15 55.0 0.00 0.25
LAZ 150117C00060000 C 01/17/15 60.0 0.00 0.25
LAZ 150117C00065000 C 01/17/15 65.0 0.00 0.25
LAZ 150117C00070000 C 01/17/15 70.0 0.00 0.25
LAZ 150117C00075000 C 01/17/15 75.0 0.00 0.25
LAZ 150117P00040000 P 01/17/15 40.0 0.00 0.30
LAZ 150117P00041000 P 01/17/15 41.0 0.00 0.30
LAZ 150117P00042000 P 01/17/15 42.0 0.00 0.35
LAZ 150117P00043000 P 01/17/15 43.0 0.00 0.35
LAZ 150117P00044000 P 01/17/15 44.0 0.00 0.40
LAZ 150117P00045000 P 01/17/15 45.0 0.05 0.50
LAZ 150117P00046000 P 01/17/15 46.0 0.25 0.55
LAZ 150117P00047000 P 01/17/15 47.0 0.40 0.75
LAZ 150117P00048000 P 01/17/15 48.0 0.60 0.95
LAZ 150117P00049000 P 01/17/15 49.0 0.85 1.10
LAZ 150117P00050000 P 01/17/15 50.0 1.25 1.50
LAZ 150117P00055000 P 01/17/15 55.0 4.60 5.60
LAZ 150117P00060000 P 01/17/15 60.0 8.10 12.20
LAZ 150117P00065000 P 01/17/15 65.0 13.10 17.20
LAZ 150117P00070000 P 01/17/15 70.0 17.80 22.20
LAZ 150117P00075000 P 01/17/15 75.0 23.10 27.10
LAZ 150320C00026000 C 03/20/15 26.0 21.90 25.80
LAZ 150320C00027000 C 03/20/15 27.0 20.60 24.90
LAZ 150320C00028000 C 03/20/15 28.0 20.00 24.00
LAZ 150320C00029000 C 03/20/15 29.0 18.90 22.90
LAZ 150320C00030000 C 03/20/15 30.0 18.00 22.00
LAZ 150320C00031000 C 03/20/15 31.0 16.90 21.00
LAZ 150320C00032000 C 03/20/15 32.0 15.90 20.00
LAZ 150320C00033000 C 03/20/15 33.0 14.90 19.00
LAZ 150320C00034000 C 03/20/15 34.0 14.00 18.00
LAZ 150320C00035000 C 03/20/15 35.0 13.00 17.00
LAZ 150320C00036000 C 03/20/15 36.0 11.90 16.00
LAZ 150320C00037000 C 03/20/15 37.0 11.00 15.00
LAZ 150320C00038000 C 03/20/15 38.0 10.00 14.00
LAZ 150320C00039000 C 03/20/15 39.0 9.10 13.00
LAZ 150320C00040000 C 03/20/15 40.0 8.10 12.20
LAZ 150320C00041000 C 03/20/15 41.0 8.50 9.90
LAZ 150320C00042000 C 03/20/15 42.0 7.90 9.00
LAZ 150320C00043000 C 03/20/15 43.0 7.10 7.80
LAZ 150320C00044000 C 03/20/15 44.0 6.30 7.00
LAZ 150320C00045000 C 03/20/15 45.0 5.50 6.20
LAZ 150320C00046000 C 03/20/15 46.0 4.80 5.50
LAZ 150320C00047000 C 03/20/15 47.0 4.20 4.60
LAZ 150320C00048000 C 03/20/15 48.0 3.50 4.00
LAZ 150320C00049000 C 03/20/15 49.0 2.95 3.40
LAZ 150320C00050000 C 03/20/15 50.0 2.35 2.75
LAZ 150320C00055000 C 03/20/15 55.0 0.70 1.00
LAZ 150320C00060000 C 03/20/15 60.0 0.00 0.50
LAZ 150320C00065000 C 03/20/15 65.0 0.00 0.35
LAZ 150320C00070000 C 03/20/15 70.0 0.00 0.35
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.35
LAZ 150320C00080000 C 03/20/15 80.0 0.00 0.35
LAZ 150320P00026000 P 03/20/15 26.0 0.00 0.35
LAZ 150320P00027000 P 03/20/15 27.0 0.00 0.35
LAZ 150320P00028000 P 03/20/15 28.0 0.00 0.35
LAZ 150320P00029000 P 03/20/15 29.0 0.00 0.35
LAZ 150320P00030000 P 03/20/15 30.0 0.00 0.35
LAZ 150320P00031000 P 03/20/15 31.0 0.00 0.35
LAZ 150320P00032000 P 03/20/15 32.0 0.00 0.35
LAZ 150320P00033000 P 03/20/15 33.0 0.00 0.40
LAZ 150320P00034000 P 03/20/15 34.0 0.00 0.40
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.45
LAZ 150320P00036000 P 03/20/15 36.0 0.00 0.45
LAZ 150320P00037000 P 03/20/15 37.0 0.00 0.50
LAZ 150320P00038000 P 03/20/15 38.0 0.05 0.55
LAZ 150320P00039000 P 03/20/15 39.0 0.10 0.60
LAZ 150320P00040000 P 03/20/15 40.0 0.15 0.65
LAZ 150320P00041000 P 03/20/15 41.0 0.25 0.75
LAZ 150320P00042000 P 03/20/15 42.0 0.50 0.90
LAZ 150320P00043000 P 03/20/15 43.0 0.65 1.10
LAZ 150320P00044000 P 03/20/15 44.0 0.85 1.10
LAZ 150320P00045000 P 03/20/15 45.0 1.05 1.50
LAZ 150320P00046000 P 03/20/15 46.0 1.25 1.75
LAZ 150320P00047000 P 03/20/15 47.0 1.60 2.05
LAZ 150320P00048000 P 03/20/15 48.0 1.95 2.45
LAZ 150320P00049000 P 03/20/15 49.0 2.35 2.90
LAZ 150320P00050000 P 03/20/15 50.0 2.80 3.30
LAZ 150320P00055000 P 03/20/15 55.0 5.90 6.80
LAZ 150320P00060000 P 03/20/15 60.0 8.60 12.60
LAZ 150320P00065000 P 03/20/15 65.0 13.40 17.40
LAZ 150320P00070000 P 03/20/15 70.0 18.40 22.40
LAZ 150320P00075000 P 03/20/15 75.0 23.30 27.40
LAZ 150320P00080000 P 03/20/15 80.0 28.30 32.40
LAZ 150619C00027000 C 06/19/15 27.0 20.90 25.00
LAZ 150619C00028000 C 06/19/15 28.0 19.90 23.90
LAZ 150619C00029000 C 06/19/15 29.0 18.90 23.00
LAZ 150619C00030000 C 06/19/15 30.0 17.90 22.00
LAZ 150619C00031000 C 06/19/15 31.0 16.90 20.90
LAZ 150619C00032000 C 06/19/15 32.0 15.90 19.90
LAZ 150619C00033000 C 06/19/15 33.0 14.90 19.00
LAZ 150619C00034000 C 06/19/15 34.0 14.00 18.00
LAZ 150619C00035000 C 06/19/15 35.0 13.00 17.00
LAZ 150619C00036000 C 06/19/15 36.0 12.10 16.00
LAZ 150619C00037000 C 06/19/15 37.0 11.80 15.00
LAZ 150619C00038000 C 06/19/15 38.0 10.20 14.20
LAZ 150619C00039000 C 06/19/15 39.0 9.30 13.20
LAZ 150619C00040000 C 06/19/15 40.0 9.90 10.80
LAZ 150619C00041000 C 06/19/15 41.0 9.10 10.00
LAZ 150619C00042000 C 06/19/15 42.0 8.30 9.10
LAZ 150619C00043000 C 06/19/15 43.0 7.50 8.40
LAZ 150619C00044000 C 06/19/15 44.0 6.70 7.60
LAZ 150619C00045000 C 06/19/15 45.0 6.00 6.90
LAZ 150619C00046000 C 06/19/15 46.0 5.40 6.20
LAZ 150619C00047000 C 06/19/15 47.0 4.90 5.50
LAZ 150619C00048000 C 06/19/15 48.0 4.30 4.90
LAZ 150619C00049000 C 06/19/15 49.0 3.70 4.40
LAZ 150619C00050000 C 06/19/15 50.0 3.20 3.90
LAZ 150619C00055000 C 06/19/15 55.0 1.50 1.95
LAZ 150619C00060000 C 06/19/15 60.0 0.55 1.00
LAZ 150619C00065000 C 06/19/15 65.0 0.05 0.55
LAZ 150619C00070000 C 06/19/15 70.0 0.00 0.40
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.35
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.35
LAZ 150619P00029000 P 06/19/15 29.0 0.00 0.35
LAZ 150619P00030000 P 06/19/15 30.0 0.00 0.40
LAZ 150619P00031000 P 06/19/15 31.0 0.00 0.40
LAZ 150619P00032000 P 06/19/15 32.0 0.05 0.45
LAZ 150619P00033000 P 06/19/15 33.0 0.05 0.45
LAZ 150619P00034000 P 06/19/15 34.0 0.10 0.50
LAZ 150619P00035000 P 06/19/15 35.0 0.00 0.55
LAZ 150619P00036000 P 06/19/15 36.0 0.05 0.65
LAZ 150619P00037000 P 06/19/15 37.0 0.35 0.70
LAZ 150619P00038000 P 06/19/15 38.0 0.45 0.80
LAZ 150619P00039000 P 06/19/15 39.0 0.40 0.95
LAZ 150619P00040000 P 06/19/15 40.0 0.55 1.10
LAZ 150619P00041000 P 06/19/15 41.0 0.90 1.25
LAZ 150619P00042000 P 06/19/15 42.0 1.00 1.45
LAZ 150619P00043000 P 06/19/15 43.0 1.25 1.70
LAZ 150619P00044000 P 06/19/15 44.0 1.55 2.00
LAZ 150619P00045000 P 06/19/15 45.0 1.85 2.30
LAZ 150619P00046000 P 06/19/15 46.0 2.10 2.65
LAZ 150619P00047000 P 06/19/15 47.0 2.45 3.00
LAZ 150619P00048000 P 06/19/15 48.0 2.90 3.50
LAZ 150619P00049000 P 06/19/15 49.0 3.40 4.00
LAZ 150619P00050000 P 06/19/15 50.0 3.90 4.50
LAZ 150619P00055000 P 06/19/15 55.0 7.00 7.80
LAZ 150619P00060000 P 06/19/15 60.0 10.70 12.10
LAZ 150619P00065000 P 06/19/15 65.0 13.80 17.80
LAZ 150619P00070000 P 06/19/15 70.0 18.70 22.60

OPRA data is delayed 15 minutes.