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 Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150821C00030000 C 08/21/15 30.0 23.70 26.40
LAZ 150821C00035000 C 08/21/15 35.0 18.50 21.40
LAZ 150821C00040000 C 08/21/15 40.0 13.60 16.40
LAZ 150821C00045000 C 08/21/15 45.0 8.50 11.30
LAZ 150821C00050000 C 08/21/15 50.0 4.00 6.40
LAZ 150821C00055000 C 08/21/15 55.0 1.30 1.50
LAZ 150821C00060000 C 08/21/15 60.0 0.00 0.50
LAZ 150821C00065000 C 08/21/15 65.0 0.00 0.50
LAZ 150821C00070000 C 08/21/15 70.0 0.00 0.40
LAZ 150821C00075000 C 08/21/15 75.0 0.00 0.35
LAZ 150821C00080000 C 08/21/15 80.0 0.00 0.35
LAZ 150821C00085000 C 08/21/15 85.0 0.00 0.35
LAZ 150821P00030000 P 08/21/15 30.0 0.00 0.35
LAZ 150821P00035000 P 08/21/15 35.0 0.00 0.35
LAZ 150821P00040000 P 08/21/15 40.0 0.00 0.35
LAZ 150821P00045000 P 08/21/15 45.0 0.00 0.50
LAZ 150821P00050000 P 08/21/15 50.0 0.25 0.40
LAZ 150821P00055000 P 08/21/15 55.0 1.50 1.75
LAZ 150821P00060000 P 08/21/15 60.0 4.50 6.60
LAZ 150821P00065000 P 08/21/15 65.0 9.00 11.80
LAZ 150821P00070000 P 08/21/15 70.0 14.00 16.90
LAZ 150821P00075000 P 08/21/15 75.0 19.00 22.10
LAZ 150821P00080000 P 08/21/15 80.0 24.00 27.10
LAZ 150821P00085000 P 08/21/15 85.0 29.00 31.80
LAZ 150918C00026000 C 09/18/15 26.0 27.50 30.40
LAZ 150918C00027000 C 09/18/15 27.0 26.50 29.40
LAZ 150918C00028000 C 09/18/15 28.0 25.50 28.40
LAZ 150918C00029000 C 09/18/15 29.0 24.50 27.40
LAZ 150918C00030000 C 09/18/15 30.0 23.50 26.40
LAZ 150918C00031000 C 09/18/15 31.0 22.50 25.40
LAZ 150918C00032000 C 09/18/15 32.0 21.50 24.40
LAZ 150918C00033000 C 09/18/15 33.0 20.50 23.40
LAZ 150918C00034000 C 09/18/15 34.0 19.50 22.40
LAZ 150918C00035000 C 09/18/15 35.0 18.70 21.40
LAZ 150918C00036000 C 09/18/15 36.0 17.50 20.40
LAZ 150918C00037000 C 09/18/15 37.0 16.50 19.40
LAZ 150918C00038000 C 09/18/15 38.0 15.50 18.40
LAZ 150918C00039000 C 09/18/15 39.0 14.50 17.40
LAZ 150918C00040000 C 09/18/15 40.0 13.50 16.40
LAZ 150918C00041000 C 09/18/15 41.0 12.50 15.40
LAZ 150918C00042000 C 09/18/15 42.0 11.50 14.40
LAZ 150918C00043000 C 09/18/15 43.0 10.50 13.40
LAZ 150918C00044000 C 09/18/15 44.0 9.80 12.40
LAZ 150918C00045000 C 09/18/15 45.0 8.80 11.40
LAZ 150918C00046000 C 09/18/15 46.0 7.60 10.40
LAZ 150918C00047000 C 09/18/15 47.0 6.80 9.40
LAZ 150918C00048000 C 09/18/15 48.0 6.00 8.30
LAZ 150918C00049000 C 09/18/15 49.0 5.20 7.20
LAZ 150918C00050000 C 09/18/15 50.0 4.40 5.70
LAZ 150918C00054000 C 09/18/15 54.0 2.45 2.75
LAZ 150918C00055000 C 09/18/15 55.0 1.95 2.15
LAZ 150918C00059000 C 09/18/15 59.0 0.45 0.65
LAZ 150918C00060000 C 09/18/15 60.0 0.25 0.50
LAZ 150918C00064000 C 09/18/15 64.0 0.00 0.50
LAZ 150918C00065000 C 09/18/15 65.0 0.00 0.40
LAZ 150918C00070000 C 09/18/15 70.0 0.00 0.50
LAZ 150918C00075000 C 09/18/15 75.0 0.00 0.40
LAZ 150918C00080000 C 09/18/15 80.0 0.00 0.35
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.35
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.35
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.35
LAZ 150918P00029000 P 09/18/15 29.0 0.00 0.35
LAZ 150918P00030000 P 09/18/15 30.0 0.00 0.35
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.35
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.35
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.35
LAZ 150918P00034000 P 09/18/15 34.0 0.00 0.35
LAZ 150918P00035000 P 09/18/15 35.0 0.00 0.35
LAZ 150918P00036000 P 09/18/15 36.0 0.00 0.35
LAZ 150918P00037000 P 09/18/15 37.0 0.00 0.40
LAZ 150918P00038000 P 09/18/15 38.0 0.00 0.50
LAZ 150918P00039000 P 09/18/15 39.0 0.00 0.50
LAZ 150918P00040000 P 09/18/15 40.0 0.00 0.40
LAZ 150918P00041000 P 09/18/15 41.0 0.00 0.40
LAZ 150918P00042000 P 09/18/15 42.0 0.00 0.40
LAZ 150918P00043000 P 09/18/15 43.0 0.00 0.40
LAZ 150918P00044000 P 09/18/15 44.0 0.00 0.50
LAZ 150918P00045000 P 09/18/15 45.0 0.00 0.45
LAZ 150918P00046000 P 09/18/15 46.0 0.00 0.45
LAZ 150918P00047000 P 09/18/15 47.0 0.15 0.50
LAZ 150918P00048000 P 09/18/15 48.0 0.30 0.55
LAZ 150918P00049000 P 09/18/15 49.0 0.45 0.60
LAZ 150918P00050000 P 09/18/15 50.0 0.60 0.75
LAZ 150918P00054000 P 09/18/15 54.0 1.70 1.90
LAZ 150918P00055000 P 09/18/15 55.0 2.20 2.35
LAZ 150918P00059000 P 09/18/15 59.0 4.00 5.90
LAZ 150918P00060000 P 09/18/15 60.0 4.80 6.80
LAZ 150918P00064000 P 09/18/15 64.0 8.10 10.60
LAZ 150918P00065000 P 09/18/15 65.0 9.00 11.90
LAZ 150918P00070000 P 09/18/15 70.0 14.00 16.90
LAZ 150918P00075000 P 09/18/15 75.0 19.00 22.00
LAZ 150918P00080000 P 09/18/15 80.0 24.00 26.90
LAZ 151218C00035000 C 12/18/15 35.0 18.50 21.40
LAZ 151218C00040000 C 12/18/15 40.0 13.30 16.30
LAZ 151218C00045000 C 12/18/15 45.0 9.10 11.50
LAZ 151218C00050000 C 12/18/15 50.0 5.30 7.40
LAZ 151218C00055000 C 12/18/15 55.0 3.00 3.40
LAZ 151218C00060000 C 12/18/15 60.0 1.15 1.50
LAZ 151218C00065000 C 12/18/15 65.0 0.25 0.80
LAZ 151218C00070000 C 12/18/15 70.0 0.00 0.50
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 0.00 0.50
LAZ 151218P00040000 P 12/18/15 40.0 0.10 0.55
LAZ 151218P00045000 P 12/18/15 45.0 0.50 0.95
LAZ 151218P00050000 P 12/18/15 50.0 1.60 1.85
LAZ 151218P00055000 P 12/18/15 55.0 3.70 4.00
LAZ 151218P00060000 P 12/18/15 60.0 5.30 8.00
LAZ 151218P00065000 P 12/18/15 65.0 9.60 12.30
LAZ 151218P00070000 P 12/18/15 70.0 14.60 17.00
LAZ 151218P00075000 P 12/18/15 75.0 19.40 22.20
LAZ 151218P00080000 P 12/18/15 80.0 24.30 27.40
LAZ 151218P00085000 P 12/18/15 85.0 29.40 32.00
LAZ 160318C00030000 C 03/18/16 30.0 23.50 26.30
LAZ 160318C00035000 C 03/18/16 35.0 18.00 21.40
LAZ 160318C00040000 C 03/18/16 40.0 13.70 16.20
LAZ 160318C00045000 C 03/18/16 45.0 9.70 12.00
LAZ 160318C00050000 C 03/18/16 50.0 6.00 7.80
LAZ 160318C00055000 C 03/18/16 55.0 3.80 4.30
LAZ 160318C00060000 C 03/18/16 60.0 1.85 2.30
LAZ 160318C00065000 C 03/18/16 65.0 0.75 1.30
LAZ 160318C00070000 C 03/18/16 70.0 0.25 0.80
LAZ 160318C00075000 C 03/18/16 75.0 0.00 0.50
LAZ 160318C00080000 C 03/18/16 80.0 0.00 0.50
LAZ 160318C00085000 C 03/18/16 85.0 0.00 0.50
LAZ 160318P00030000 P 03/18/16 30.0 0.00 0.50
LAZ 160318P00035000 P 03/18/16 35.0 0.00 0.65
LAZ 160318P00040000 P 03/18/16 40.0 0.10 0.95
LAZ 160318P00045000 P 03/18/16 45.0 0.70 1.80
LAZ 160318P00050000 P 03/18/16 50.0 2.55 3.00
LAZ 160318P00055000 P 03/18/16 55.0 4.60 5.10
LAZ 160318P00060000 P 03/18/16 60.0 6.40 8.80
LAZ 160318P00065000 P 03/18/16 65.0 10.40 12.90
LAZ 160318P00070000 P 03/18/16 70.0 14.90 17.90
LAZ 160318P00075000 P 03/18/16 75.0 19.70 22.30
LAZ 160318P00080000 P 03/18/16 80.0 24.60 28.00
LAZ 160318P00085000 P 03/18/16 85.0 29.50 32.30

OPRA data is delayed 15 minutes.