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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 141122C00036000 C 11/22/14 36.0 12.90 16.00
LAZ 141122C00037000 C 11/22/14 37.0 12.00 15.60
LAZ 141122C00038000 C 11/22/14 38.0 11.00 14.60
LAZ 141122C00039000 C 11/22/14 39.0 10.00 13.60
LAZ 141122C00040000 C 11/22/14 40.0 9.00 12.60
LAZ 141122C00041000 C 11/22/14 41.0 8.00 11.70
LAZ 141122C00042000 C 11/22/14 42.0 7.00 10.70
LAZ 141122C00043000 C 11/22/14 43.0 6.30 8.90
LAZ 141122C00044000 C 11/22/14 44.0 5.30 8.10
LAZ 141122C00045000 C 11/22/14 45.0 4.30 6.70
LAZ 141122C00046000 C 11/22/14 46.0 3.30 5.50
LAZ 141122C00047000 C 11/22/14 47.0 4.00 4.50
LAZ 141122C00048000 C 11/22/14 48.0 3.00 3.50
LAZ 141122C00049000 C 11/22/14 49.0 2.15 2.45
LAZ 141122C00050000 C 11/22/14 50.0 1.15 1.45
LAZ 141122C00055000 C 11/22/14 55.0 0.00 0.05
LAZ 141122C00060000 C 11/22/14 60.0 0.00 0.25
LAZ 141122C00065000 C 11/22/14 65.0 0.00 0.25
LAZ 141122C00070000 C 11/22/14 70.0 0.00 0.25
LAZ 141122C00075000 C 11/22/14 75.0 0.00 0.25
LAZ 141122C00080000 C 11/22/14 80.0 0.00 0.25
LAZ 141122P00036000 P 11/22/14 36.0 0.00 0.25
LAZ 141122P00037000 P 11/22/14 37.0 0.00 0.25
LAZ 141122P00038000 P 11/22/14 38.0 0.00 0.25
LAZ 141122P00039000 P 11/22/14 39.0 0.00 0.25
LAZ 141122P00040000 P 11/22/14 40.0 0.00 0.25
LAZ 141122P00041000 P 11/22/14 41.0 0.00 0.25
LAZ 141122P00042000 P 11/22/14 42.0 0.00 0.25
LAZ 141122P00043000 P 11/22/14 43.0 0.00 0.25
LAZ 141122P00044000 P 11/22/14 44.0 0.00 0.25
LAZ 141122P00045000 P 11/22/14 45.0 0.00 0.25
LAZ 141122P00046000 P 11/22/14 46.0 0.00 0.25
LAZ 141122P00047000 P 11/22/14 47.0 0.00 0.25
LAZ 141122P00048000 P 11/22/14 48.0 0.00 0.25
LAZ 141122P00049000 P 11/22/14 49.0 0.00 0.20
LAZ 141122P00050000 P 11/22/14 50.0 0.00 0.10
LAZ 141122P00055000 P 11/22/14 55.0 3.50 5.70
LAZ 141122P00060000 P 11/22/14 60.0 7.50 11.00
LAZ 141122P00065000 P 11/22/14 65.0 12.40 16.00
LAZ 141122P00070000 P 11/22/14 70.0 17.10 21.00
LAZ 141122P00075000 P 11/22/14 75.0 22.30 26.00
LAZ 141122P00080000 P 11/22/14 80.0 28.00 31.10
LAZ 141220C00026000 C 12/20/14 26.0 22.90 25.90
LAZ 141220C00027000 C 12/20/14 27.0 21.90 25.10
LAZ 141220C00028000 C 12/20/14 28.0 21.00 23.80
LAZ 141220C00029000 C 12/20/14 29.0 20.00 24.00
LAZ 141220C00030000 C 12/20/14 30.0 19.00 22.40
LAZ 141220C00031000 C 12/20/14 31.0 18.00 21.10
LAZ 141220C00032000 C 12/20/14 32.0 17.10 19.70
LAZ 141220C00033000 C 12/20/14 33.0 16.00 18.60
LAZ 141220C00034000 C 12/20/14 34.0 15.10 17.60
LAZ 141220C00035000 C 12/20/14 35.0 14.00 16.60
LAZ 141220C00036000 C 12/20/14 36.0 13.10 15.60
LAZ 141220C00037000 C 12/20/14 37.0 12.10 14.60
LAZ 141220C00038000 C 12/20/14 38.0 11.20 13.60
LAZ 141220C00039000 C 12/20/14 39.0 10.30 12.60
LAZ 141220C00040000 C 12/20/14 40.0 9.50 11.60
LAZ 141220C00041000 C 12/20/14 41.0 8.50 10.80
LAZ 141220C00042000 C 12/20/14 42.0 7.30 9.60
LAZ 141220C00043000 C 12/20/14 43.0 6.50 8.90
LAZ 141220C00044000 C 12/20/14 44.0 5.60 7.90
LAZ 141220C00045000 C 12/20/14 45.0 4.60 6.70
LAZ 141220C00046000 C 12/20/14 46.0 4.20 5.70
LAZ 141220C00047000 C 12/20/14 47.0 4.10 4.70
LAZ 141220C00048000 C 12/20/14 48.0 3.30 3.90
LAZ 141220C00049000 C 12/20/14 49.0 2.45 3.00
LAZ 141220C00050000 C 12/20/14 50.0 1.90 2.20
LAZ 141220C00055000 C 12/20/14 55.0 0.15 0.35
LAZ 141220C00060000 C 12/20/14 60.0 0.00 0.30
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 0.30
LAZ 141220P00040000 P 12/20/14 40.0 0.00 0.30
LAZ 141220P00041000 P 12/20/14 41.0 0.00 0.30
LAZ 141220P00042000 P 12/20/14 42.0 0.00 0.30
LAZ 141220P00043000 P 12/20/14 43.0 0.00 0.30
LAZ 141220P00044000 P 12/20/14 44.0 0.05 0.30
LAZ 141220P00045000 P 12/20/14 45.0 0.05 0.35
LAZ 141220P00046000 P 12/20/14 46.0 0.10 0.35
LAZ 141220P00047000 P 12/20/14 47.0 0.20 0.45
LAZ 141220P00048000 P 12/20/14 48.0 0.25 0.45
LAZ 141220P00049000 P 12/20/14 49.0 0.40 0.55
LAZ 141220P00050000 P 12/20/14 50.0 0.65 0.85
LAZ 141220P00055000 P 12/20/14 55.0 3.70 4.20
LAZ 141220P00060000 P 12/20/14 60.0 8.10 11.00
LAZ 141220P00065000 P 12/20/14 65.0 12.60 16.10
LAZ 141220P00070000 P 12/20/14 70.0 17.60 21.00
LAZ 141220P00075000 P 12/20/14 75.0 22.80 26.00
LAZ 141220P00080000 P 12/20/14 80.0 28.00 31.10
LAZ 150320C00026000 C 03/20/15 26.0 22.90 26.10
LAZ 150320C00027000 C 03/20/15 27.0 22.00 26.50
LAZ 150320C00028000 C 03/20/15 28.0 21.00 25.10
LAZ 150320C00029000 C 03/20/15 29.0 20.00 24.50
LAZ 150320C00030000 C 03/20/15 30.0 19.00 23.10
LAZ 150320C00031000 C 03/20/15 31.0 18.00 22.10
LAZ 150320C00032000 C 03/20/15 32.0 17.00 21.50
LAZ 150320C00033000 C 03/20/15 33.0 16.00 19.60
LAZ 150320C00034000 C 03/20/15 34.0 15.00 18.60
LAZ 150320C00035000 C 03/20/15 35.0 14.00 17.80
LAZ 150320C00036000 C 03/20/15 36.0 13.00 16.80
LAZ 150320C00037000 C 03/20/15 37.0 12.00 15.70
LAZ 150320C00038000 C 03/20/15 38.0 11.10 14.80
LAZ 150320C00039000 C 03/20/15 39.0 10.10 13.70
LAZ 150320C00040000 C 03/20/15 40.0 9.30 12.40
LAZ 150320C00041000 C 03/20/15 41.0 8.50 11.50
LAZ 150320C00042000 C 03/20/15 42.0 8.50 10.20
LAZ 150320C00043000 C 03/20/15 43.0 8.20 9.00
LAZ 150320C00044000 C 03/20/15 44.0 7.40 8.20
LAZ 150320C00045000 C 03/20/15 45.0 6.50 7.30
LAZ 150320C00046000 C 03/20/15 46.0 5.70 6.60
LAZ 150320C00047000 C 03/20/15 47.0 5.10 5.70
LAZ 150320C00048000 C 03/20/15 48.0 4.40 5.00
LAZ 150320C00049000 C 03/20/15 49.0 3.70 4.30
LAZ 150320C00050000 C 03/20/15 50.0 3.40 3.70
LAZ 150320C00055000 C 03/20/15 55.0 1.20 1.30
LAZ 150320C00060000 C 03/20/15 60.0 0.15 0.50
LAZ 150320C00065000 C 03/20/15 65.0 0.00 0.40
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 0.35
LAZ 150320P00034000 P 03/20/15 34.0 0.00 0.40
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.40
LAZ 150320P00036000 P 03/20/15 36.0 0.00 0.45
LAZ 150320P00037000 P 03/20/15 37.0 0.00 0.45
LAZ 150320P00038000 P 03/20/15 38.0 0.00 0.50
LAZ 150320P00039000 P 03/20/15 39.0 0.10 0.55
LAZ 150320P00040000 P 03/20/15 40.0 0.20 0.65
LAZ 150320P00041000 P 03/20/15 41.0 0.25 0.70
LAZ 150320P00042000 P 03/20/15 42.0 0.40 0.85
LAZ 150320P00043000 P 03/20/15 43.0 0.50 0.95
LAZ 150320P00044000 P 03/20/15 44.0 0.65 1.10
LAZ 150320P00045000 P 03/20/15 45.0 0.85 1.30
LAZ 150320P00046000 P 03/20/15 46.0 1.05 1.50
LAZ 150320P00047000 P 03/20/15 47.0 1.30 1.65
LAZ 150320P00048000 P 03/20/15 48.0 1.60 1.95
LAZ 150320P00049000 P 03/20/15 49.0 1.90 2.35
LAZ 150320P00050000 P 03/20/15 50.0 2.30 2.75
LAZ 150320P00055000 P 03/20/15 55.0 5.00 5.70
LAZ 150320P00060000 P 03/20/15 60.0 9.10 9.90
LAZ 150320P00065000 P 03/20/15 65.0 12.60 16.40
LAZ 150320P00070000 P 03/20/15 70.0 17.60 21.30
LAZ 150320P00075000 P 03/20/15 75.0 21.90 26.20
LAZ 150320P00080000 P 03/20/15 80.0 28.20 31.40
LAZ 150619C00027000 C 06/19/15 27.0 21.90 25.10
LAZ 150619C00028000 C 06/19/15 28.0 21.00 25.50
LAZ 150619C00029000 C 06/19/15 29.0 20.00 24.50
LAZ 150619C00030000 C 06/19/15 30.0 19.00 23.10
LAZ 150619C00031000 C 06/19/15 31.0 18.00 22.30
LAZ 150619C00032000 C 06/19/15 32.0 17.00 20.80
LAZ 150619C00033000 C 06/19/15 33.0 16.00 19.80
LAZ 150619C00034000 C 06/19/15 34.0 15.10 18.70
LAZ 150619C00035000 C 06/19/15 35.0 14.10 17.80
LAZ 150619C00036000 C 06/19/15 36.0 13.10 16.90
LAZ 150619C00037000 C 06/19/15 37.0 12.30 15.40
LAZ 150619C00038000 C 06/19/15 38.0 11.30 14.50
LAZ 150619C00039000 C 06/19/15 39.0 10.50 13.00
LAZ 150619C00040000 C 06/19/15 40.0 10.40 12.20
LAZ 150619C00041000 C 06/19/15 41.0 10.10 11.20
LAZ 150619C00042000 C 06/19/15 42.0 9.40 10.40
LAZ 150619C00043000 C 06/19/15 43.0 8.60 9.50
LAZ 150619C00044000 C 06/19/15 44.0 7.80 8.70
LAZ 150619C00045000 C 06/19/15 45.0 7.00 8.00
LAZ 150619C00046000 C 06/19/15 46.0 6.30 7.10
LAZ 150619C00047000 C 06/19/15 47.0 5.70 6.60
LAZ 150619C00048000 C 06/19/15 48.0 5.10 5.80
LAZ 150619C00049000 C 06/19/15 49.0 4.60 5.20
LAZ 150619C00050000 C 06/19/15 50.0 4.10 4.60
LAZ 150619C00055000 C 06/19/15 55.0 1.90 2.40
LAZ 150619C00060000 C 06/19/15 60.0 0.75 1.05
LAZ 150619C00065000 C 06/19/15 65.0 0.10 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 0.40
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 0.00 0.45
LAZ 150619P00033000 P 06/19/15 33.0 0.05 0.50
LAZ 150619P00034000 P 06/19/15 34.0 0.00 0.50
LAZ 150619P00035000 P 06/19/15 35.0 0.15 0.55
LAZ 150619P00036000 P 06/19/15 36.0 0.10 0.60
LAZ 150619P00037000 P 06/19/15 37.0 0.30 0.70
LAZ 150619P00038000 P 06/19/15 38.0 0.40 0.80
LAZ 150619P00039000 P 06/19/15 39.0 0.45 0.90
LAZ 150619P00040000 P 06/19/15 40.0 0.65 1.00
LAZ 150619P00041000 P 06/19/15 41.0 0.85 1.15
LAZ 150619P00042000 P 06/19/15 42.0 1.00 1.35
LAZ 150619P00043000 P 06/19/15 43.0 1.20 1.50
LAZ 150619P00044000 P 06/19/15 44.0 1.40 1.75
LAZ 150619P00045000 P 06/19/15 45.0 1.60 2.00
LAZ 150619P00046000 P 06/19/15 46.0 1.90 2.30
LAZ 150619P00047000 P 06/19/15 47.0 2.25 2.60
LAZ 150619P00048000 P 06/19/15 48.0 2.65 3.10
LAZ 150619P00049000 P 06/19/15 49.0 3.00 3.60
LAZ 150619P00050000 P 06/19/15 50.0 3.40 4.00
LAZ 150619P00055000 P 06/19/15 55.0 6.20 6.90
LAZ 150619P00060000 P 06/19/15 60.0 9.80 10.60
LAZ 150619P00065000 P 06/19/15 65.0 14.00 15.90
LAZ 150619P00070000 P 06/19/15 70.0 18.50 21.60

OPRA data is delayed 15 minutes.