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 (2015-05-15)Premium Content

Lazard Ltd (LAZ)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150619C00026000 C 06/19/15 26.0 29.30 31.70
LAZ 150619C00027000 C 06/19/15 27.0 27.10 30.90
LAZ 150619C00028000 C 06/19/15 28.0 26.00 29.90
LAZ 150619C00029000 C 06/19/15 29.0 25.00 28.90
LAZ 150619C00030000 C 06/19/15 30.0 24.30 27.40
LAZ 150619C00031000 C 06/19/15 31.0 23.30 26.40
LAZ 150619C00032000 C 06/19/15 32.0 22.30 25.40
LAZ 150619C00033000 C 06/19/15 33.0 21.30 24.20
LAZ 150619C00034000 C 06/19/15 34.0 20.30 23.20
LAZ 150619C00035000 C 06/19/15 35.0 19.20 22.00
LAZ 150619C00036000 C 06/19/15 36.0 18.60 20.70
LAZ 150619C00037000 C 06/19/15 37.0 17.30 19.70
LAZ 150619C00038000 C 06/19/15 38.0 16.30 18.70
LAZ 150619C00039000 C 06/19/15 39.0 15.30 17.70
LAZ 150619C00040000 C 06/19/15 40.0 14.30 16.70
LAZ 150619C00041000 C 06/19/15 41.0 13.90 15.70
LAZ 150619C00042000 C 06/19/15 42.0 13.10 14.70
LAZ 150619C00043000 C 06/19/15 43.0 11.70 13.70
LAZ 150619C00044000 C 06/19/15 44.0 10.50 12.70
LAZ 150619C00045000 C 06/19/15 45.0 10.20 11.60
LAZ 150619C00046000 C 06/19/15 46.0 9.40 11.50
LAZ 150619C00047000 C 06/19/15 47.0 8.40 9.60
LAZ 150619C00048000 C 06/19/15 48.0 7.50 8.70
LAZ 150619C00049000 C 06/19/15 49.0 6.70 7.60
LAZ 150619C00050000 C 06/19/15 50.0 5.70 6.60
LAZ 150619C00054000 C 06/19/15 54.0 2.30 2.75
LAZ 150619C00055000 C 06/19/15 55.0 1.80 1.95
LAZ 150619C00059000 C 06/19/15 59.0 0.10 0.30
LAZ 150619C00060000 C 06/19/15 60.0 0.00 0.45
LAZ 150619C00064000 C 06/19/15 64.0 0.00 0.35
LAZ 150619C00065000 C 06/19/15 65.0 0.00 0.35
LAZ 150619C00069000 C 06/19/15 69.0 0.00 0.35
LAZ 150619P00026000 P 06/19/15 26.0 0.00 0.35
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 0.35
LAZ 150619P00031000 P 06/19/15 31.0 0.00 0.35
LAZ 150619P00032000 P 06/19/15 32.0 0.00 0.35
LAZ 150619P00033000 P 06/19/15 33.0 0.00 0.35
LAZ 150619P00034000 P 06/19/15 34.0 0.00 0.35
LAZ 150619P00035000 P 06/19/15 35.0 0.00 0.35
LAZ 150619P00036000 P 06/19/15 36.0 0.00 0.35
LAZ 150619P00037000 P 06/19/15 37.0 0.00 0.35
LAZ 150619P00038000 P 06/19/15 38.0 0.00 0.35
LAZ 150619P00039000 P 06/19/15 39.0 0.00 0.35
LAZ 150619P00040000 P 06/19/15 40.0 0.00 0.35
LAZ 150619P00041000 P 06/19/15 41.0 0.00 0.35
LAZ 150619P00042000 P 06/19/15 42.0 0.00 0.35
LAZ 150619P00043000 P 06/19/15 43.0 0.00 0.35
LAZ 150619P00044000 P 06/19/15 44.0 0.00 0.35
LAZ 150619P00045000 P 06/19/15 45.0 0.00 0.35
LAZ 150619P00046000 P 06/19/15 46.0 0.00 0.35
LAZ 150619P00047000 P 06/19/15 47.0 0.00 0.35
LAZ 150619P00048000 P 06/19/15 48.0 0.00 0.35
LAZ 150619P00049000 P 06/19/15 49.0 0.00 0.25
LAZ 150619P00050000 P 06/19/15 50.0 0.00 0.40
LAZ 150619P00054000 P 06/19/15 54.0 0.35 0.45
LAZ 150619P00055000 P 06/19/15 55.0 0.55 0.70
LAZ 150619P00059000 P 06/19/15 59.0 2.75 3.50
LAZ 150619P00060000 P 06/19/15 60.0 3.50 4.50
LAZ 150619P00064000 P 06/19/15 64.0 7.50 8.60
LAZ 150619P00065000 P 06/19/15 65.0 8.20 9.70
LAZ 150619P00069000 P 06/19/15 69.0 12.40 13.90
LAZ 150717C00045000 C 07/17/15 45.0 10.70 11.70
LAZ 150717C00050000 C 07/17/15 50.0 5.90 6.80
LAZ 150717C00055000 C 07/17/15 55.0 2.30 2.65
LAZ 150717C00060000 C 07/17/15 60.0 0.35 0.50
LAZ 150717C00065000 C 07/17/15 65.0 0.00 0.40
LAZ 150717C00070000 C 07/17/15 70.0 0.00 0.35
LAZ 150717C00075000 C 07/17/15 75.0 0.00 0.35
LAZ 150717C00080000 C 07/17/15 80.0 0.00 0.35
LAZ 150717P00045000 P 07/17/15 45.0 0.00 0.40
LAZ 150717P00050000 P 07/17/15 50.0 0.15 0.50
LAZ 150717P00055000 P 07/17/15 55.0 1.10 1.30
LAZ 150717P00060000 P 07/17/15 60.0 3.90 4.70
LAZ 150717P00065000 P 07/17/15 65.0 8.50 9.60
LAZ 150717P00070000 P 07/17/15 70.0 13.40 14.90
LAZ 150717P00075000 P 07/17/15 75.0 17.00 20.00
LAZ 150717P00080000 P 07/17/15 80.0 23.30 25.10
LAZ 150918C00026000 C 09/18/15 26.0 27.90 31.70
LAZ 150918C00027000 C 09/18/15 27.0 27.00 30.60
LAZ 150918C00028000 C 09/18/15 28.0 26.00 29.50
LAZ 150918C00029000 C 09/18/15 29.0 25.00 28.60
LAZ 150918C00030000 C 09/18/15 30.0 24.00 27.50
LAZ 150918C00031000 C 09/18/15 31.0 23.00 26.60
LAZ 150918C00032000 C 09/18/15 32.0 22.00 25.50
LAZ 150918C00033000 C 09/18/15 33.0 21.10 24.60
LAZ 150918C00034000 C 09/18/15 34.0 20.10 23.50
LAZ 150918C00035000 C 09/18/15 35.0 19.00 22.90
LAZ 150918C00036000 C 09/18/15 36.0 18.10 21.00
LAZ 150918C00037000 C 09/18/15 37.0 17.10 20.00
LAZ 150918C00038000 C 09/18/15 38.0 16.10 19.10
LAZ 150918C00039000 C 09/18/15 39.0 15.10 18.10
LAZ 150918C00040000 C 09/18/15 40.0 14.10 17.10
LAZ 150918C00041000 C 09/18/15 41.0 13.10 16.10
LAZ 150918C00042000 C 09/18/15 42.0 12.30 15.10
LAZ 150918C00043000 C 09/18/15 43.0 11.10 14.70
LAZ 150918C00044000 C 09/18/15 44.0 10.30 13.90
LAZ 150918C00045000 C 09/18/15 45.0 9.20 12.00
LAZ 150918C00046000 C 09/18/15 46.0 8.30 12.00
LAZ 150918C00047000 C 09/18/15 47.0 8.50 10.10
LAZ 150918C00048000 C 09/18/15 48.0 8.10 9.00
LAZ 150918C00049000 C 09/18/15 49.0 7.20 8.10
LAZ 150918C00050000 C 09/18/15 50.0 6.30 7.30
LAZ 150918C00054000 C 09/18/15 54.0 3.80 4.30
LAZ 150918C00055000 C 09/18/15 55.0 3.20 3.50
LAZ 150918C00059000 C 09/18/15 59.0 1.45 1.70
LAZ 150918C00060000 C 09/18/15 60.0 1.15 1.40
LAZ 150918C00064000 C 09/18/15 64.0 0.30 0.65
LAZ 150918C00065000 C 09/18/15 65.0 0.15 0.60
LAZ 150918C00070000 C 09/18/15 70.0 0.00 0.45
LAZ 150918C00075000 C 09/18/15 75.0 0.00 0.40
LAZ 150918C00080000 C 09/18/15 80.0 0.00 0.40
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.40
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.45
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.50
LAZ 150918P00029000 P 09/18/15 29.0 0.00 0.50
LAZ 150918P00030000 P 09/18/15 30.0 0.00 0.40
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.40
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.40
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.40
LAZ 150918P00034000 P 09/18/15 34.0 0.00 0.40
LAZ 150918P00035000 P 09/18/15 35.0 0.00 0.40
LAZ 150918P00036000 P 09/18/15 36.0 0.00 0.40
LAZ 150918P00037000 P 09/18/15 37.0 0.00 0.40
LAZ 150918P00038000 P 09/18/15 38.0 0.00 0.40
LAZ 150918P00039000 P 09/18/15 39.0 0.00 0.45
LAZ 150918P00040000 P 09/18/15 40.0 0.00 0.45
LAZ 150918P00041000 P 09/18/15 41.0 0.00 0.45
LAZ 150918P00042000 P 09/18/15 42.0 0.05 0.50
LAZ 150918P00043000 P 09/18/15 43.0 0.10 0.50
LAZ 150918P00044000 P 09/18/15 44.0 0.15 0.60
LAZ 150918P00045000 P 09/18/15 45.0 0.20 0.65
LAZ 150918P00046000 P 09/18/15 46.0 0.25 0.70
LAZ 150918P00047000 P 09/18/15 47.0 0.35 0.75
LAZ 150918P00048000 P 09/18/15 48.0 0.55 0.90
LAZ 150918P00049000 P 09/18/15 49.0 0.70 1.05
LAZ 150918P00050000 P 09/18/15 50.0 0.85 1.20
LAZ 150918P00054000 P 09/18/15 54.0 1.95 2.25
LAZ 150918P00055000 P 09/18/15 55.0 2.35 2.60
LAZ 150918P00059000 P 09/18/15 59.0 4.40 5.00
LAZ 150918P00060000 P 09/18/15 60.0 5.00 5.70
LAZ 150918P00064000 P 09/18/15 64.0 8.20 9.10
LAZ 150918P00065000 P 09/18/15 65.0 9.10 10.00
LAZ 150918P00070000 P 09/18/15 70.0 12.40 15.40
LAZ 150918P00075000 P 09/18/15 75.0 17.50 21.30
LAZ 150918P00080000 P 09/18/15 80.0 23.20 25.80
LAZ 151218C00035000 C 12/18/15 35.0 19.10 22.50
LAZ 151218C00040000 C 12/18/15 40.0 15.20 17.00
LAZ 151218C00045000 C 12/18/15 45.0 10.80 12.20
LAZ 151218C00050000 C 12/18/15 50.0 7.20 8.00
LAZ 151218C00055000 C 12/18/15 55.0 4.00 4.70
LAZ 151218C00060000 C 12/18/15 60.0 1.95 2.50
LAZ 151218C00065000 C 12/18/15 65.0 0.75 1.15
LAZ 151218C00070000 C 12/18/15 70.0 0.15 0.60
LAZ 151218C00075000 C 12/18/15 75.0 0.00 0.50
LAZ 151218C00080000 C 12/18/15 80.0 0.00 0.45
LAZ 151218C00085000 C 12/18/15 85.0 0.00 0.45
LAZ 151218P00035000 P 12/18/15 35.0 0.05 0.50
LAZ 151218P00040000 P 12/18/15 40.0 0.25 0.70
LAZ 151218P00045000 P 12/18/15 45.0 0.75 1.15
LAZ 151218P00050000 P 12/18/15 50.0 1.80 2.20
LAZ 151218P00055000 P 12/18/15 55.0 3.50 4.10
LAZ 151218P00060000 P 12/18/15 60.0 6.30 7.30
LAZ 151218P00065000 P 12/18/15 65.0 9.90 11.00
LAZ 151218P00070000 P 12/18/15 70.0 13.90 15.90
LAZ 151218P00075000 P 12/18/15 75.0 18.30 21.10
LAZ 151218P00080000 P 12/18/15 80.0 23.20 26.60
LAZ 151218P00085000 P 12/18/15 85.0 28.10 31.10

OPRA data is delayed 15 minutes.