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 (2014-05-16)Premium Content

Lazard Ltd (LAZ)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 140816C00045000 C 08/16/14 45.0 6.10 6.70
LAZ 140816C00050000 C 08/16/14 50.0 1.90 2.20
LAZ 140816C00055000 C 08/16/14 55.0 0.20 0.30
LAZ 140816C00060000 C 08/16/14 60.0 0.00 0.30
LAZ 140816C00065000 C 08/16/14 65.0 0.00 0.25
LAZ 140816C00070000 C 08/16/14 70.0 0.00 0.25
LAZ 140816C00075000 C 08/16/14 75.0 0.00 0.25
LAZ 140816P00045000 P 08/16/14 45.0 0.00 0.35
LAZ 140816P00050000 P 08/16/14 50.0 0.90 1.10
LAZ 140816P00055000 P 08/16/14 55.0 4.00 4.50
LAZ 140816P00060000 P 08/16/14 60.0 8.70 9.30
LAZ 140816P00065000 P 08/16/14 65.0 13.60 14.40
LAZ 140816P00070000 P 08/16/14 70.0 18.40 19.60
LAZ 140816P00075000 P 08/16/14 75.0 22.10 24.40
LAZ 140920C00023000 C 09/20/14 23.0 27.90 28.70
LAZ 140920C00024000 C 09/20/14 24.0 25.00 29.20
LAZ 140920C00025000 C 09/20/14 25.0 25.90 26.70
LAZ 140920C00026000 C 09/20/14 26.0 23.00 27.20
LAZ 140920C00027000 C 09/20/14 27.0 22.00 26.10
LAZ 140920C00028000 C 09/20/14 28.0 21.00 25.10
LAZ 140920C00029000 C 09/20/14 29.0 20.00 24.10
LAZ 140920C00030000 C 09/20/14 30.0 19.30 23.10
LAZ 140920C00031000 C 09/20/14 31.0 18.00 22.00
LAZ 140920C00032000 C 09/20/14 32.0 18.70 19.90
LAZ 140920C00033000 C 09/20/14 33.0 17.70 18.90
LAZ 140920C00034000 C 09/20/14 34.0 16.70 17.90
LAZ 140920C00035000 C 09/20/14 35.0 15.70 16.90
LAZ 140920C00036000 C 09/20/14 36.0 14.70 15.90
LAZ 140920C00037000 C 09/20/14 37.0 13.70 14.90
LAZ 140920C00038000 C 09/20/14 38.0 12.90 13.60
LAZ 140920C00039000 C 09/20/14 39.0 11.90 12.70
LAZ 140920C00040000 C 09/20/14 40.0 10.90 11.50
LAZ 140920C00041000 C 09/20/14 41.0 10.00 10.60
LAZ 140920C00042000 C 09/20/14 42.0 9.00 9.70
LAZ 140920C00043000 C 09/20/14 43.0 8.00 8.70
LAZ 140920C00044000 C 09/20/14 44.0 7.10 7.70
LAZ 140920C00045000 C 09/20/14 45.0 6.20 6.80
LAZ 140920C00046000 C 09/20/14 46.0 5.20 5.80
LAZ 140920C00047000 C 09/20/14 47.0 4.50 4.90
LAZ 140920C00048000 C 09/20/14 48.0 3.60 4.20
LAZ 140920C00049000 C 09/20/14 49.0 3.00 3.50
LAZ 140920C00050000 C 09/20/14 50.0 2.40 2.70
LAZ 140920C00055000 C 09/20/14 55.0 0.50 0.70
LAZ 140920C00060000 C 09/20/14 60.0 0.00 0.25
LAZ 140920C00065000 C 09/20/14 65.0 0.00 0.30
LAZ 140920C00070000 C 09/20/14 70.0 0.00 0.25
LAZ 140920P00023000 P 09/20/14 23.0 0.00 0.25
LAZ 140920P00024000 P 09/20/14 24.0 0.00 0.25
LAZ 140920P00025000 P 09/20/14 25.0 0.00 0.25
LAZ 140920P00026000 P 09/20/14 26.0 0.00 0.25
LAZ 140920P00027000 P 09/20/14 27.0 0.00 0.25
LAZ 140920P00028000 P 09/20/14 28.0 0.00 0.25
LAZ 140920P00029000 P 09/20/14 29.0 0.00 0.25
LAZ 140920P00030000 P 09/20/14 30.0 0.00 0.25
LAZ 140920P00031000 P 09/20/14 31.0 0.00 0.25
LAZ 140920P00032000 P 09/20/14 32.0 0.00 0.25
LAZ 140920P00033000 P 09/20/14 33.0 0.00 0.25
LAZ 140920P00034000 P 09/20/14 34.0 0.00 0.25
LAZ 140920P00035000 P 09/20/14 35.0 0.00 0.25
LAZ 140920P00036000 P 09/20/14 36.0 0.00 0.25
LAZ 140920P00037000 P 09/20/14 37.0 0.00 0.25
LAZ 140920P00038000 P 09/20/14 38.0 0.05 0.25
LAZ 140920P00039000 P 09/20/14 39.0 0.00 0.25
LAZ 140920P00040000 P 09/20/14 40.0 0.00 0.25
LAZ 140920P00041000 P 09/20/14 41.0 0.00 0.25
LAZ 140920P00042000 P 09/20/14 42.0 0.05 0.30
LAZ 140920P00043000 P 09/20/14 43.0 0.15 0.35
LAZ 140920P00044000 P 09/20/14 44.0 0.20 0.35
LAZ 140920P00045000 P 09/20/14 45.0 0.25 0.55
LAZ 140920P00046000 P 09/20/14 46.0 0.40 0.65
LAZ 140920P00047000 P 09/20/14 47.0 0.55 0.75
LAZ 140920P00048000 P 09/20/14 48.0 0.75 1.00
LAZ 140920P00049000 P 09/20/14 49.0 1.05 1.30
LAZ 140920P00050000 P 09/20/14 50.0 1.45 1.65
LAZ 140920P00055000 P 09/20/14 55.0 4.30 4.80
LAZ 140920P00060000 P 09/20/14 60.0 8.80 9.40
LAZ 140920P00065000 P 09/20/14 65.0 13.60 14.40
LAZ 140920P00070000 P 09/20/14 70.0 18.50 19.60
LAZ 141220C00026000 C 12/20/14 26.0 24.70 25.90
LAZ 141220C00027000 C 12/20/14 27.0 23.70 24.90
LAZ 141220C00028000 C 12/20/14 28.0 21.20 24.90
LAZ 141220C00029000 C 12/20/14 29.0 21.70 22.90
LAZ 141220C00030000 C 12/20/14 30.0 19.50 22.40
LAZ 141220C00031000 C 12/20/14 31.0 18.50 21.50
LAZ 141220C00032000 C 12/20/14 32.0 18.50 20.10
LAZ 141220C00033000 C 12/20/14 33.0 17.50 19.10
LAZ 141220C00034000 C 12/20/14 34.0 16.50 18.00
LAZ 141220C00035000 C 12/20/14 35.0 15.50 17.10
LAZ 141220C00036000 C 12/20/14 36.0 14.50 16.00
LAZ 141220C00037000 C 12/20/14 37.0 13.70 14.80
LAZ 141220C00038000 C 12/20/14 38.0 12.50 14.10
LAZ 141220C00039000 C 12/20/14 39.0 11.70 12.80
LAZ 141220C00040000 C 12/20/14 40.0 10.80 11.80
LAZ 141220C00041000 C 12/20/14 41.0 10.00 10.90
LAZ 141220C00042000 C 12/20/14 42.0 9.10 9.90
LAZ 141220C00043000 C 12/20/14 43.0 8.20 9.10
LAZ 141220C00044000 C 12/20/14 44.0 7.40 8.30
LAZ 141220C00045000 C 12/20/14 45.0 6.60 7.50
LAZ 141220C00046000 C 12/20/14 46.0 5.80 6.80
LAZ 141220C00047000 C 12/20/14 47.0 5.10 5.90
LAZ 141220C00048000 C 12/20/14 48.0 4.60 5.30
LAZ 141220C00049000 C 12/20/14 49.0 4.00 4.50
LAZ 141220C00050000 C 12/20/14 50.0 3.40 4.00
LAZ 141220C00055000 C 12/20/14 55.0 1.45 1.90
LAZ 141220C00060000 C 12/20/14 60.0 0.35 0.80
LAZ 141220C00065000 C 12/20/14 65.0 0.00 0.50
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 0.30
LAZ 141220P00033000 P 12/20/14 33.0 0.00 0.30
LAZ 141220P00034000 P 12/20/14 34.0 0.00 0.30
LAZ 141220P00035000 P 12/20/14 35.0 0.00 0.30
LAZ 141220P00036000 P 12/20/14 36.0 0.00 0.30
LAZ 141220P00037000 P 12/20/14 37.0 0.15 0.50
LAZ 141220P00038000 P 12/20/14 38.0 0.00 0.55
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.60
LAZ 141220P00040000 P 12/20/14 40.0 0.15 0.65
LAZ 141220P00041000 P 12/20/14 41.0 0.35 0.80
LAZ 141220P00042000 P 12/20/14 42.0 0.30 0.90
LAZ 141220P00043000 P 12/20/14 43.0 0.50 1.05
LAZ 141220P00044000 P 12/20/14 44.0 0.70 1.25
LAZ 141220P00045000 P 12/20/14 45.0 0.90 1.30
LAZ 141220P00046000 P 12/20/14 46.0 1.20 1.70
LAZ 141220P00047000 P 12/20/14 47.0 1.50 2.00
LAZ 141220P00048000 P 12/20/14 48.0 1.85 2.35
LAZ 141220P00049000 P 12/20/14 49.0 2.10 2.75
LAZ 141220P00050000 P 12/20/14 50.0 2.65 3.20
LAZ 141220P00055000 P 12/20/14 55.0 5.40 6.40
LAZ 141220P00060000 P 12/20/14 60.0 9.50 10.30
LAZ 141220P00065000 P 12/20/14 65.0 13.90 15.10
LAZ 150320C00045000 C 03/20/15 45.0 7.00 8.00
LAZ 150320C00050000 C 03/20/15 50.0 4.10 4.80
LAZ 150320C00055000 C 03/20/15 55.0 2.05 2.55
LAZ 150320C00060000 C 03/20/15 60.0 0.80 1.35
LAZ 150320C00065000 C 03/20/15 65.0 0.15 0.75
LAZ 150320C00070000 C 03/20/15 70.0 0.00 0.50
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.30
LAZ 150320P00045000 P 03/20/15 45.0 1.60 2.10
LAZ 150320P00050000 P 03/20/15 50.0 3.50 4.20
LAZ 150320P00055000 P 03/20/15 55.0 6.30 7.30
LAZ 150320P00060000 P 03/20/15 60.0 10.20 11.00
LAZ 150320P00065000 P 03/20/15 65.0 14.50 15.60
LAZ 150320P00070000 P 03/20/15 70.0 19.10 20.30
LAZ 150320P00075000 P 03/20/15 75.0 23.80 25.40

OPRA data is delayed 15 minutes.