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 (2015-02-13)Premium Content

Lazard Ltd (LAZ)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150515C00040000 C 05/15/15 40.0 14.40 18.20
LAZ 150515C00045000 C 05/15/15 45.0 9.40 13.20
LAZ 150515C00050000 C 05/15/15 50.0 5.60 7.20
LAZ 150515C00055000 C 05/15/15 55.0 1.50 1.70
LAZ 150515C00060000 C 05/15/15 60.0 0.05 0.20
LAZ 150515C00065000 C 05/15/15 65.0 0.00 0.20
LAZ 150515C00070000 C 05/15/15 70.0 0.00 0.30
LAZ 150515C00075000 C 05/15/15 75.0 0.00 0.15
LAZ 150515P00040000 P 05/15/15 40.0 0.00 0.15
LAZ 150515P00045000 P 05/15/15 45.0 0.00 0.15
LAZ 150515P00050000 P 05/15/15 50.0 0.00 0.25
LAZ 150515P00055000 P 05/15/15 55.0 0.90 1.05
LAZ 150515P00060000 P 05/15/15 60.0 3.40 4.90
LAZ 150515P00065000 P 05/15/15 65.0 7.70 9.90
LAZ 150515P00070000 P 05/15/15 70.0 12.10 15.90
LAZ 150515P00075000 P 05/15/15 75.0 17.20 20.90
LAZ 150619C00026000 C 06/19/15 26.0 28.60 32.20
LAZ 150619C00027000 C 06/19/15 27.0 27.10 31.10
LAZ 150619C00028000 C 06/19/15 28.0 26.30 30.20
LAZ 150619C00029000 C 06/19/15 29.0 25.10 29.10
LAZ 150619C00030000 C 06/19/15 30.0 24.30 28.20
LAZ 150619C00031000 C 06/19/15 31.0 23.30 27.20
LAZ 150619C00032000 C 06/19/15 32.0 22.30 26.20
LAZ 150619C00033000 C 06/19/15 33.0 21.30 25.20
LAZ 150619C00034000 C 06/19/15 34.0 20.10 24.10
LAZ 150619C00035000 C 06/19/15 35.0 19.20 23.20
LAZ 150619C00036000 C 06/19/15 36.0 18.20 22.20
LAZ 150619C00037000 C 06/19/15 37.0 17.30 21.20
LAZ 150619C00038000 C 06/19/15 38.0 16.50 20.20
LAZ 150619C00039000 C 06/19/15 39.0 15.30 19.20
LAZ 150619C00040000 C 06/19/15 40.0 14.30 18.20
LAZ 150619C00041000 C 06/19/15 41.0 13.20 17.10
LAZ 150619C00042000 C 06/19/15 42.0 12.80 16.20
LAZ 150619C00043000 C 06/19/15 43.0 11.50 15.20
LAZ 150619C00044000 C 06/19/15 44.0 10.90 14.20
LAZ 150619C00045000 C 06/19/15 45.0 10.60 12.50
LAZ 150619C00046000 C 06/19/15 46.0 9.40 12.10
LAZ 150619C00047000 C 06/19/15 47.0 8.60 10.60
LAZ 150619C00048000 C 06/19/15 48.0 7.60 9.20
LAZ 150619C00049000 C 06/19/15 49.0 6.60 8.20
LAZ 150619C00050000 C 06/19/15 50.0 5.70 7.30
LAZ 150619C00054000 C 06/19/15 54.0 2.85 3.10
LAZ 150619C00055000 C 06/19/15 55.0 2.20 2.50
LAZ 150619C00059000 C 06/19/15 59.0 0.65 0.75
LAZ 150619C00060000 C 06/19/15 60.0 0.40 0.55
LAZ 150619C00064000 C 06/19/15 64.0 0.00 0.30
LAZ 150619C00065000 C 06/19/15 65.0 0.00 0.25
LAZ 150619C00069000 C 06/19/15 69.0 0.00 0.20
LAZ 150619P00026000 P 06/19/15 26.0 0.00 0.15
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.15
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.15
LAZ 150619P00029000 P 06/19/15 29.0 0.00 0.15
LAZ 150619P00030000 P 06/19/15 30.0 0.00 0.15
LAZ 150619P00031000 P 06/19/15 31.0 0.00 0.15
LAZ 150619P00032000 P 06/19/15 32.0 0.00 0.15
LAZ 150619P00033000 P 06/19/15 33.0 0.00 0.15
LAZ 150619P00034000 P 06/19/15 34.0 0.00 0.15
LAZ 150619P00035000 P 06/19/15 35.0 0.00 0.15
LAZ 150619P00036000 P 06/19/15 36.0 0.00 0.15
LAZ 150619P00037000 P 06/19/15 37.0 0.00 0.15
LAZ 150619P00038000 P 06/19/15 38.0 0.00 0.15
LAZ 150619P00039000 P 06/19/15 39.0 0.00 0.15
LAZ 150619P00040000 P 06/19/15 40.0 0.00 0.15
LAZ 150619P00041000 P 06/19/15 41.0 0.00 0.15
LAZ 150619P00042000 P 06/19/15 42.0 0.00 0.20
LAZ 150619P00043000 P 06/19/15 43.0 0.00 0.20
LAZ 150619P00044000 P 06/19/15 44.0 0.00 0.20
LAZ 150619P00045000 P 06/19/15 45.0 0.00 0.25
LAZ 150619P00046000 P 06/19/15 46.0 0.00 0.25
LAZ 150619P00047000 P 06/19/15 47.0 0.10 0.30
LAZ 150619P00048000 P 06/19/15 48.0 0.05 0.40
LAZ 150619P00049000 P 06/19/15 49.0 0.10 0.45
LAZ 150619P00050000 P 06/19/15 50.0 0.25 0.50
LAZ 150619P00054000 P 06/19/15 54.0 1.25 1.35
LAZ 150619P00055000 P 06/19/15 55.0 1.65 1.75
LAZ 150619P00059000 P 06/19/15 59.0 3.60 4.30
LAZ 150619P00060000 P 06/19/15 60.0 3.90 5.20
LAZ 150619P00064000 P 06/19/15 64.0 6.90 9.10
LAZ 150619P00065000 P 06/19/15 65.0 8.20 9.80
LAZ 150619P00069000 P 06/19/15 69.0 11.30 14.30
LAZ 150918C00026000 C 09/18/15 26.0 28.50 32.20
LAZ 150918C00027000 C 09/18/15 27.0 27.50 31.20
LAZ 150918C00028000 C 09/18/15 28.0 26.50 30.20
LAZ 150918C00029000 C 09/18/15 29.0 25.50 29.20
LAZ 150918C00030000 C 09/18/15 30.0 24.50 28.20
LAZ 150918C00031000 C 09/18/15 31.0 23.50 27.20
LAZ 150918C00032000 C 09/18/15 32.0 22.50 26.20
LAZ 150918C00033000 C 09/18/15 33.0 21.50 25.20
LAZ 150918C00034000 C 09/18/15 34.0 20.50 24.20
LAZ 150918C00035000 C 09/18/15 35.0 19.50 23.10
LAZ 150918C00036000 C 09/18/15 36.0 18.50 22.10
LAZ 150918C00037000 C 09/18/15 37.0 17.50 21.30
LAZ 150918C00038000 C 09/18/15 38.0 16.50 20.30
LAZ 150918C00039000 C 09/18/15 39.0 15.50 19.20
LAZ 150918C00040000 C 09/18/15 40.0 14.50 18.20
LAZ 150918C00041000 C 09/18/15 41.0 13.60 17.30
LAZ 150918C00042000 C 09/18/15 42.0 12.60 16.20
LAZ 150918C00043000 C 09/18/15 43.0 12.40 15.20
LAZ 150918C00044000 C 09/18/15 44.0 11.50 14.40
LAZ 150918C00045000 C 09/18/15 45.0 9.80 12.20
LAZ 150918C00046000 C 09/18/15 46.0 10.00 11.70
LAZ 150918C00047000 C 09/18/15 47.0 9.10 11.70
LAZ 150918C00048000 C 09/18/15 48.0 8.20 10.80
LAZ 150918C00049000 C 09/18/15 49.0 7.50 9.10
LAZ 150918C00050000 C 09/18/15 50.0 6.70 8.20
LAZ 150918C00054000 C 09/18/15 54.0 4.30 4.40
LAZ 150918C00055000 C 09/18/15 55.0 3.70 3.90
LAZ 150918C00059000 C 09/18/15 59.0 1.85 2.15
LAZ 150918C00060000 C 09/18/15 60.0 1.55 1.80
LAZ 150918C00064000 C 09/18/15 64.0 0.60 1.05
LAZ 150918C00065000 C 09/18/15 65.0 0.45 0.95
LAZ 150918C00070000 C 09/18/15 70.0 0.05 0.50
LAZ 150918C00075000 C 09/18/15 75.0 0.00 0.30
LAZ 150918C00080000 C 09/18/15 80.0 0.00 0.25
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.75
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.30
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.25
LAZ 150918P00029000 P 09/18/15 29.0 0.00 0.25
LAZ 150918P00030000 P 09/18/15 30.0 0.00 0.25
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.25
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.25
LAZ 150918P00033000 P 09/18/15 33.0 0.05 0.25
LAZ 150918P00034000 P 09/18/15 34.0 0.05 0.25
LAZ 150918P00035000 P 09/18/15 35.0 0.05 0.30
LAZ 150918P00036000 P 09/18/15 36.0 0.00 0.30
LAZ 150918P00037000 P 09/18/15 37.0 0.10 0.35
LAZ 150918P00038000 P 09/18/15 38.0 0.00 0.40
LAZ 150918P00039000 P 09/18/15 39.0 0.15 0.40
LAZ 150918P00040000 P 09/18/15 40.0 0.10 0.45
LAZ 150918P00041000 P 09/18/15 41.0 0.20 0.50
LAZ 150918P00042000 P 09/18/15 42.0 0.25 0.60
LAZ 150918P00043000 P 09/18/15 43.0 0.25 0.65
LAZ 150918P00044000 P 09/18/15 44.0 0.05 0.80
LAZ 150918P00045000 P 09/18/15 45.0 0.40 0.90
LAZ 150918P00046000 P 09/18/15 46.0 0.50 1.00
LAZ 150918P00047000 P 09/18/15 47.0 0.70 1.05
LAZ 150918P00048000 P 09/18/15 48.0 0.85 1.25
LAZ 150918P00049000 P 09/18/15 49.0 1.05 1.45
LAZ 150918P00050000 P 09/18/15 50.0 1.35 1.70
LAZ 150918P00054000 P 09/18/15 54.0 2.50 3.10
LAZ 150918P00055000 P 09/18/15 55.0 2.95 3.50
LAZ 150918P00059000 P 09/18/15 59.0 5.20 5.70
LAZ 150918P00060000 P 09/18/15 60.0 5.80 6.60
LAZ 150918P00064000 P 09/18/15 64.0 7.20 9.80
LAZ 150918P00065000 P 09/18/15 65.0 9.20 10.80
LAZ 150918P00070000 P 09/18/15 70.0 12.70 15.90
LAZ 150918P00075000 P 09/18/15 75.0 17.60 21.20
LAZ 150918P00080000 P 09/18/15 80.0 22.50 26.10
LAZ 151218C00045000 C 12/18/15 45.0 11.20 12.90
LAZ 151218C00050000 C 12/18/15 50.0 7.50 8.70
LAZ 151218C00055000 C 12/18/15 55.0 4.50 5.40
LAZ 151218C00060000 C 12/18/15 60.0 2.40 3.20
LAZ 151218C00065000 C 12/18/15 65.0 1.15 1.65
LAZ 151218C00070000 C 12/18/15 70.0 0.40 0.90
LAZ 151218C00075000 C 12/18/15 75.0 0.05 0.50
LAZ 151218C00080000 C 12/18/15 80.0 0.00 0.40
LAZ 151218C00085000 C 12/18/15 85.0 0.00 0.35
LAZ 151218P00045000 P 12/18/15 45.0 0.95 1.45
LAZ 151218P00050000 P 12/18/15 50.0 2.10 2.80
LAZ 151218P00055000 P 12/18/15 55.0 4.00 4.70
LAZ 151218P00060000 P 12/18/15 60.0 6.80 7.70
LAZ 151218P00065000 P 12/18/15 65.0 10.10 11.50
LAZ 151218P00070000 P 12/18/15 70.0 14.10 15.80
LAZ 151218P00075000 P 12/18/15 75.0 17.90 21.30
LAZ 151218P00080000 P 12/18/15 80.0 22.70 26.20
LAZ 151218P00085000 P 12/18/15 85.0 27.70 31.10

OPRA data is delayed 15 minutes.