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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150220C00037000 C 02/20/15 37.0 9.50 11.30
LAZ 150220C00038000 C 02/20/15 38.0 8.50 10.50
LAZ 150220C00039000 C 02/20/15 39.0 7.50 10.00
LAZ 150220C00040000 C 02/20/15 40.0 5.80 8.40
LAZ 150220C00041000 C 02/20/15 41.0 4.90 7.50
LAZ 150220C00042000 C 02/20/15 42.0 4.60 6.90
LAZ 150220C00043000 C 02/20/15 43.0 3.10 5.50
LAZ 150220C00044000 C 02/20/15 44.0 2.80 4.40
LAZ 150220C00045000 C 02/20/15 45.0 2.75 3.60
LAZ 150220C00046000 C 02/20/15 46.0 2.45 2.80
LAZ 150220C00047000 C 02/20/15 47.0 1.75 1.95
LAZ 150220C00048000 C 02/20/15 48.0 1.20 1.40
LAZ 150220C00049000 C 02/20/15 49.0 0.80 0.95
LAZ 150220C00050000 C 02/20/15 50.0 0.50 0.65
LAZ 150220C00055000 C 02/20/15 55.0 0.00 0.50
LAZ 150220C00060000 C 02/20/15 60.0 0.00 0.25
LAZ 150220C00065000 C 02/20/15 65.0 0.00 0.25
LAZ 150220C00070000 C 02/20/15 70.0 0.00 0.25
LAZ 150220C00075000 C 02/20/15 75.0 0.00 0.25
LAZ 150220P00037000 P 02/20/15 37.0 0.00 0.50
LAZ 150220P00038000 P 02/20/15 38.0 0.00 0.50
LAZ 150220P00039000 P 02/20/15 39.0 0.00 0.50
LAZ 150220P00040000 P 02/20/15 40.0 0.00 0.50
LAZ 150220P00041000 P 02/20/15 41.0 0.00 0.50
LAZ 150220P00042000 P 02/20/15 42.0 0.05 0.50
LAZ 150220P00043000 P 02/20/15 43.0 0.25 0.65
LAZ 150220P00044000 P 02/20/15 44.0 0.40 0.60
LAZ 150220P00045000 P 02/20/15 45.0 0.55 0.70
LAZ 150220P00046000 P 02/20/15 46.0 0.75 1.00
LAZ 150220P00047000 P 02/20/15 47.0 1.10 1.35
LAZ 150220P00048000 P 02/20/15 48.0 1.55 1.85
LAZ 150220P00049000 P 02/20/15 49.0 2.15 3.00
LAZ 150220P00050000 P 02/20/15 50.0 2.60 4.00
LAZ 150220P00055000 P 02/20/15 55.0 6.30 9.70
LAZ 150220P00060000 P 02/20/15 60.0 11.20 14.60
LAZ 150220P00065000 P 02/20/15 65.0 15.80 19.80
LAZ 150220P00070000 P 02/20/15 70.0 20.30 24.80
LAZ 150220P00075000 P 02/20/15 75.0 26.10 29.60
LAZ 150320C00026000 C 03/20/15 26.0 19.70 23.20
LAZ 150320C00027000 C 03/20/15 27.0 18.60 22.50
LAZ 150320C00028000 C 03/20/15 28.0 17.50 21.20
LAZ 150320C00029000 C 03/20/15 29.0 16.50 20.20
LAZ 150320C00030000 C 03/20/15 30.0 15.50 19.20
LAZ 150320C00031000 C 03/20/15 31.0 14.70 18.50
LAZ 150320C00032000 C 03/20/15 32.0 13.70 17.30
LAZ 150320C00033000 C 03/20/15 33.0 12.70 16.20
LAZ 150320C00034000 C 03/20/15 34.0 11.70 15.20
LAZ 150320C00035000 C 03/20/15 35.0 10.70 14.20
LAZ 150320C00036000 C 03/20/15 36.0 9.70 13.20
LAZ 150320C00037000 C 03/20/15 37.0 8.80 12.00
LAZ 150320C00038000 C 03/20/15 38.0 7.70 11.20
LAZ 150320C00039000 C 03/20/15 39.0 6.70 10.20
LAZ 150320C00040000 C 03/20/15 40.0 5.70 9.30
LAZ 150320C00041000 C 03/20/15 41.0 5.50 8.10
LAZ 150320C00042000 C 03/20/15 42.0 4.90 7.20
LAZ 150320C00043000 C 03/20/15 43.0 4.00 6.30
LAZ 150320C00044000 C 03/20/15 44.0 3.90 5.60
LAZ 150320C00045000 C 03/20/15 45.0 3.50 4.00
LAZ 150320C00046000 C 03/20/15 46.0 2.90 3.20
LAZ 150320C00047000 C 03/20/15 47.0 2.30 2.55
LAZ 150320C00048000 C 03/20/15 48.0 1.80 2.00
LAZ 150320C00049000 C 03/20/15 49.0 1.35 1.55
LAZ 150320C00050000 C 03/20/15 50.0 1.00 1.10
LAZ 150320C00055000 C 03/20/15 55.0 0.05 0.10
LAZ 150320C00060000 C 03/20/15 60.0 0.00 0.90
LAZ 150320C00065000 C 03/20/15 65.0 0.00 0.30
LAZ 150320C00070000 C 03/20/15 70.0 0.00 0.25
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.25
LAZ 150320C00080000 C 03/20/15 80.0 0.00 0.25
LAZ 150320P00026000 P 03/20/15 26.0 0.00 0.25
LAZ 150320P00027000 P 03/20/15 27.0 0.00 0.30
LAZ 150320P00028000 P 03/20/15 28.0 0.00 0.30
LAZ 150320P00029000 P 03/20/15 29.0 0.00 0.50
LAZ 150320P00030000 P 03/20/15 30.0 0.00 0.30
LAZ 150320P00031000 P 03/20/15 31.0 0.00 0.50
LAZ 150320P00032000 P 03/20/15 32.0 0.00 0.50
LAZ 150320P00033000 P 03/20/15 33.0 0.00 0.50
LAZ 150320P00034000 P 03/20/15 34.0 0.00 0.50
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.50
LAZ 150320P00036000 P 03/20/15 36.0 0.00 0.50
LAZ 150320P00037000 P 03/20/15 37.0 0.00 0.50
LAZ 150320P00038000 P 03/20/15 38.0 0.00 0.50
LAZ 150320P00039000 P 03/20/15 39.0 0.05 0.50
LAZ 150320P00040000 P 03/20/15 40.0 0.10 0.55
LAZ 150320P00041000 P 03/20/15 41.0 0.30 0.65
LAZ 150320P00042000 P 03/20/15 42.0 0.40 1.05
LAZ 150320P00043000 P 03/20/15 43.0 0.55 0.85
LAZ 150320P00044000 P 03/20/15 44.0 0.75 0.95
LAZ 150320P00045000 P 03/20/15 45.0 1.00 1.25
LAZ 150320P00046000 P 03/20/15 46.0 1.30 1.60
LAZ 150320P00047000 P 03/20/15 47.0 1.65 1.90
LAZ 150320P00048000 P 03/20/15 48.0 2.15 2.40
LAZ 150320P00049000 P 03/20/15 49.0 2.65 2.95
LAZ 150320P00050000 P 03/20/15 50.0 3.30 4.00
LAZ 150320P00055000 P 03/20/15 55.0 6.40 9.80
LAZ 150320P00060000 P 03/20/15 60.0 11.10 14.60
LAZ 150320P00065000 P 03/20/15 65.0 16.20 19.60
LAZ 150320P00070000 P 03/20/15 70.0 21.00 24.80
LAZ 150320P00075000 P 03/20/15 75.0 25.40 29.80
LAZ 150320P00080000 P 03/20/15 80.0 31.30 34.60
LAZ 150619C00027000 C 06/19/15 27.0 18.70 22.20
LAZ 150619C00028000 C 06/19/15 28.0 17.60 21.30
LAZ 150619C00029000 C 06/19/15 29.0 16.60 20.30
LAZ 150619C00030000 C 06/19/15 30.0 15.60 19.30
LAZ 150619C00031000 C 06/19/15 31.0 14.60 18.30
LAZ 150619C00032000 C 06/19/15 32.0 13.80 17.20
LAZ 150619C00033000 C 06/19/15 33.0 12.80 16.20
LAZ 150619C00034000 C 06/19/15 34.0 11.70 15.20
LAZ 150619C00035000 C 06/19/15 35.0 10.70 14.20
LAZ 150619C00036000 C 06/19/15 36.0 9.70 13.30
LAZ 150619C00037000 C 06/19/15 37.0 9.10 12.10
LAZ 150619C00038000 C 06/19/15 38.0 8.70 11.20
LAZ 150619C00039000 C 06/19/15 39.0 7.90 10.40
LAZ 150619C00040000 C 06/19/15 40.0 7.10 9.80
LAZ 150619C00041000 C 06/19/15 41.0 6.30 8.70
LAZ 150619C00042000 C 06/19/15 42.0 5.70 7.30
LAZ 150619C00043000 C 06/19/15 43.0 5.70 6.60
LAZ 150619C00044000 C 06/19/15 44.0 5.10 5.70
LAZ 150619C00045000 C 06/19/15 45.0 4.40 4.90
LAZ 150619C00046000 C 06/19/15 46.0 3.90 4.40
LAZ 150619C00047000 C 06/19/15 47.0 3.30 3.80
LAZ 150619C00048000 C 06/19/15 48.0 2.85 3.30
LAZ 150619C00049000 C 06/19/15 49.0 2.40 2.80
LAZ 150619C00050000 C 06/19/15 50.0 2.00 2.40
LAZ 150619C00055000 C 06/19/15 55.0 0.65 1.05
LAZ 150619C00060000 C 06/19/15 60.0 0.00 0.50
LAZ 150619C00065000 C 06/19/15 65.0 0.00 0.50
LAZ 150619C00070000 C 06/19/15 70.0 0.00 2.95
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.50
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.50
LAZ 150619P00029000 P 06/19/15 29.0 0.00 0.50
LAZ 150619P00030000 P 06/19/15 30.0 0.00 0.50
LAZ 150619P00031000 P 06/19/15 31.0 0.00 0.50
LAZ 150619P00032000 P 06/19/15 32.0 0.00 0.50
LAZ 150619P00033000 P 06/19/15 33.0 0.05 0.50
LAZ 150619P00034000 P 06/19/15 34.0 0.10 0.60
LAZ 150619P00035000 P 06/19/15 35.0 0.20 0.65
LAZ 150619P00036000 P 06/19/15 36.0 0.25 0.75
LAZ 150619P00037000 P 06/19/15 37.0 0.35 0.85
LAZ 150619P00038000 P 06/19/15 38.0 0.20 0.95
LAZ 150619P00039000 P 06/19/15 39.0 0.65 1.15
LAZ 150619P00040000 P 06/19/15 40.0 0.85 1.30
LAZ 150619P00041000 P 06/19/15 41.0 1.05 1.45
LAZ 150619P00042000 P 06/19/15 42.0 1.25 1.55
LAZ 150619P00043000 P 06/19/15 43.0 1.50 1.85
LAZ 150619P00044000 P 06/19/15 44.0 1.80 2.15
LAZ 150619P00045000 P 06/19/15 45.0 2.15 2.55
LAZ 150619P00046000 P 06/19/15 46.0 2.60 2.95
LAZ 150619P00047000 P 06/19/15 47.0 2.95 3.40
LAZ 150619P00048000 P 06/19/15 48.0 3.40 3.90
LAZ 150619P00049000 P 06/19/15 49.0 4.00 4.50
LAZ 150619P00050000 P 06/19/15 50.0 4.60 5.10
LAZ 150619P00055000 P 06/19/15 55.0 7.30 10.90
LAZ 150619P00060000 P 06/19/15 60.0 11.50 15.10
LAZ 150619P00065000 P 06/19/15 65.0 16.60 20.00
LAZ 150619P00070000 P 06/19/15 70.0 21.30 24.80
LAZ 150918C00027000 C 09/18/15 27.0 18.70 22.20
LAZ 150918C00028000 C 09/18/15 28.0 17.60 21.30
LAZ 150918C00029000 C 09/18/15 29.0 16.60 20.30
LAZ 150918C00030000 C 09/18/15 30.0 15.60 19.30
LAZ 150918C00031000 C 09/18/15 31.0 14.80 18.20
LAZ 150918C00032000 C 09/18/15 32.0 13.80 17.20
LAZ 150918C00033000 C 09/18/15 33.0 12.80 16.20
LAZ 150918C00034000 C 09/18/15 34.0 11.70 15.20
LAZ 150918C00035000 C 09/18/15 35.0 10.90 14.40
LAZ 150918C00036000 C 09/18/15 36.0 9.90 13.00
LAZ 150918C00037000 C 09/18/15 37.0 9.40 12.60
LAZ 150918C00038000 C 09/18/15 38.0 8.30 11.10
LAZ 150918C00039000 C 09/18/15 39.0 7.40 10.60
LAZ 150918C00040000 C 09/18/15 40.0 6.70 10.00
LAZ 150918C00041000 C 09/18/15 41.0 5.80 9.30
LAZ 150918C00042000 C 09/18/15 42.0 5.20 8.10
LAZ 150918C00043000 C 09/18/15 43.0 4.30 7.10
LAZ 150918C00044000 C 09/18/15 44.0 4.60 6.30
LAZ 150918C00045000 C 09/18/15 45.0 4.10 6.60
LAZ 150918C00046000 C 09/18/15 46.0 3.60 6.20
LAZ 150918C00047000 C 09/18/15 47.0 3.40 5.70
LAZ 150918C00048000 C 09/18/15 48.0 1.50 5.10
LAZ 150918C00049000 C 09/18/15 49.0 2.50 5.40
LAZ 150918C00050000 C 09/18/15 50.0 1.15 3.60
LAZ 150918C00055000 C 09/18/15 55.0 0.50 2.90
LAZ 150918C00060000 C 09/18/15 60.0 0.00 1.25
LAZ 150918C00065000 C 09/18/15 65.0 0.00 0.90
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.25
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.35
LAZ 150918P00029000 P 09/18/15 29.0 0.10 0.45
LAZ 150918P00030000 P 09/18/15 30.0 0.15 0.60
LAZ 150918P00031000 P 09/18/15 31.0 0.20 0.65
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.90
LAZ 150918P00033000 P 09/18/15 33.0 0.00 2.20
LAZ 150918P00034000 P 09/18/15 34.0 0.05 2.30
LAZ 150918P00035000 P 09/18/15 35.0 0.40 1.05
LAZ 150918P00036000 P 09/18/15 36.0 0.50 1.15
LAZ 150918P00037000 P 09/18/15 37.0 0.15 2.70
LAZ 150918P00038000 P 09/18/15 38.0 0.20 1.55
LAZ 150918P00039000 P 09/18/15 39.0 0.30 1.80
LAZ 150918P00040000 P 09/18/15 40.0 0.35 2.05
LAZ 150918P00041000 P 09/18/15 41.0 1.20 2.35
LAZ 150918P00042000 P 09/18/15 42.0 0.75 2.80
LAZ 150918P00043000 P 09/18/15 43.0 2.20 3.20
LAZ 150918P00044000 P 09/18/15 44.0 2.70 3.60
LAZ 150918P00045000 P 09/18/15 45.0 2.95 4.60
LAZ 150918P00046000 P 09/18/15 46.0 3.50 4.60
LAZ 150918P00047000 P 09/18/15 47.0 3.40 5.30
LAZ 150918P00048000 P 09/18/15 48.0 3.90 6.90
LAZ 150918P00049000 P 09/18/15 49.0 4.40 7.60
LAZ 150918P00050000 P 09/18/15 50.0 5.00 7.50
LAZ 150918P00055000 P 09/18/15 55.0 8.50 11.80
LAZ 150918P00060000 P 09/18/15 60.0 12.80 16.00
LAZ 150918P00065000 P 09/18/15 65.0 16.90 20.70

OPRA data is delayed 15 minutes.