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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150717C00045000 C 07/17/15 45.0 10.20 12.80
LAZ 150717C00050000 C 07/17/15 50.0 5.30 7.10
LAZ 150717C00055000 C 07/17/15 55.0 1.45 1.85
LAZ 150717C00060000 C 07/17/15 60.0 0.00 0.20
LAZ 150717C00065000 C 07/17/15 65.0 0.00 0.40
LAZ 150717C00070000 C 07/17/15 70.0 0.00 0.40
LAZ 150717C00075000 C 07/17/15 75.0 0.00 0.40
LAZ 150717C00080000 C 07/17/15 80.0 0.00 0.40
LAZ 150717P00045000 P 07/17/15 45.0 0.00 0.40
LAZ 150717P00050000 P 07/17/15 50.0 0.00 0.40
LAZ 150717P00055000 P 07/17/15 55.0 0.75 0.85
LAZ 150717P00060000 P 07/17/15 60.0 4.00 5.40
LAZ 150717P00065000 P 07/17/15 65.0 7.30 10.60
LAZ 150717P00070000 P 07/17/15 70.0 12.30 15.70
LAZ 150717P00075000 P 07/17/15 75.0 17.20 20.80
LAZ 150717P00080000 P 07/17/15 80.0 22.70 25.30
LAZ 150821C00030000 C 08/21/15 30.0 24.70 27.30
LAZ 150821C00035000 C 08/21/15 35.0 19.30 22.70
LAZ 150821C00040000 C 08/21/15 40.0 15.00 17.80
LAZ 150821C00045000 C 08/21/15 45.0 10.30 12.50
LAZ 150821C00050000 C 08/21/15 50.0 5.70 7.30
LAZ 150821C00055000 C 08/21/15 55.0 2.35 2.60
LAZ 150821C00060000 C 08/21/15 60.0 0.45 0.75
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 0.40
LAZ 150821C00080000 C 08/21/15 80.0 0.00 0.40
LAZ 150821C00085000 C 08/21/15 85.0 0.00 0.40
LAZ 150821P00030000 P 08/21/15 30.0 0.00 0.40
LAZ 150821P00035000 P 08/21/15 35.0 0.00 0.40
LAZ 150821P00040000 P 08/21/15 40.0 0.00 0.40
LAZ 150821P00045000 P 08/21/15 45.0 0.00 0.50
LAZ 150821P00050000 P 08/21/15 50.0 0.30 0.75
LAZ 150821P00055000 P 08/21/15 55.0 1.85 2.00
LAZ 150821P00060000 P 08/21/15 60.0 4.40 5.30
LAZ 150821P00065000 P 08/21/15 65.0 8.10 10.20
LAZ 150821P00070000 P 08/21/15 70.0 12.50 15.10
LAZ 150821P00075000 P 08/21/15 75.0 18.00 20.60
LAZ 150821P00080000 P 08/21/15 80.0 22.50 26.10
LAZ 150821P00085000 P 08/21/15 85.0 27.50 31.10
LAZ 150918C00026000 C 09/18/15 26.0 28.00 31.80
LAZ 150918C00027000 C 09/18/15 27.0 27.00 30.80
LAZ 150918C00028000 C 09/18/15 28.0 26.00 29.80
LAZ 150918C00029000 C 09/18/15 29.0 25.00 28.80
LAZ 150918C00030000 C 09/18/15 30.0 24.30 27.70
LAZ 150918C00031000 C 09/18/15 31.0 23.20 26.70
LAZ 150918C00032000 C 09/18/15 32.0 22.30 25.70
LAZ 150918C00033000 C 09/18/15 33.0 21.20 24.80
LAZ 150918C00034000 C 09/18/15 34.0 20.20 23.80
LAZ 150918C00035000 C 09/18/15 35.0 19.00 22.80
LAZ 150918C00036000 C 09/18/15 36.0 18.30 21.70
LAZ 150918C00037000 C 09/18/15 37.0 17.30 20.70
LAZ 150918C00038000 C 09/18/15 38.0 16.30 19.80
LAZ 150918C00039000 C 09/18/15 39.0 15.30 18.80
LAZ 150918C00040000 C 09/18/15 40.0 14.00 17.80
LAZ 150918C00041000 C 09/18/15 41.0 13.20 16.80
LAZ 150918C00042000 C 09/18/15 42.0 12.30 15.80
LAZ 150918C00043000 C 09/18/15 43.0 11.20 14.80
LAZ 150918C00044000 C 09/18/15 44.0 10.40 13.80
LAZ 150918C00045000 C 09/18/15 45.0 9.40 12.90
LAZ 150918C00046000 C 09/18/15 46.0 8.50 11.90
LAZ 150918C00047000 C 09/18/15 47.0 7.50 10.90
LAZ 150918C00048000 C 09/18/15 48.0 7.00 9.50
LAZ 150918C00049000 C 09/18/15 49.0 6.20 8.10
LAZ 150918C00050000 C 09/18/15 50.0 5.70 7.80
LAZ 150918C00054000 C 09/18/15 54.0 3.30 3.60
LAZ 150918C00055000 C 09/18/15 55.0 2.75 3.00
LAZ 150918C00059000 C 09/18/15 59.0 1.15 1.20
LAZ 150918C00060000 C 09/18/15 60.0 0.85 1.00
LAZ 150918C00064000 C 09/18/15 64.0 0.10 0.55
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 0.45
LAZ 150918C00080000 C 09/18/15 80.0 0.00 0.45
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.45
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.45
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.45
LAZ 150918P00029000 P 09/18/15 29.0 0.00 0.45
LAZ 150918P00030000 P 09/18/15 30.0 0.00 0.45
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.45
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.45
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.45
LAZ 150918P00034000 P 09/18/15 34.0 0.00 0.45
LAZ 150918P00035000 P 09/18/15 35.0 0.00 0.45
LAZ 150918P00036000 P 09/18/15 36.0 0.00 0.45
LAZ 150918P00037000 P 09/18/15 37.0 0.00 0.45
LAZ 150918P00038000 P 09/18/15 38.0 0.00 0.45
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 0.50
LAZ 150918P00042000 P 09/18/15 42.0 0.00 0.50
LAZ 150918P00043000 P 09/18/15 43.0 0.00 0.50
LAZ 150918P00044000 P 09/18/15 44.0 0.00 0.50
LAZ 150918P00045000 P 09/18/15 45.0 0.05 0.55
LAZ 150918P00046000 P 09/18/15 46.0 0.10 0.60
LAZ 150918P00047000 P 09/18/15 47.0 0.20 0.70
LAZ 150918P00048000 P 09/18/15 48.0 0.50 0.60
LAZ 150918P00049000 P 09/18/15 49.0 0.60 0.85
LAZ 150918P00050000 P 09/18/15 50.0 0.80 0.90
LAZ 150918P00054000 P 09/18/15 54.0 1.85 2.10
LAZ 150918P00055000 P 09/18/15 55.0 2.25 2.50
LAZ 150918P00059000 P 09/18/15 59.0 3.90 5.10
LAZ 150918P00060000 P 09/18/15 60.0 4.60 5.90
LAZ 150918P00064000 P 09/18/15 64.0 7.40 9.80
LAZ 150918P00065000 P 09/18/15 65.0 7.80 11.10
LAZ 150918P00070000 P 09/18/15 70.0 12.60 16.10
LAZ 150918P00075000 P 09/18/15 75.0 17.50 21.10
LAZ 150918P00080000 P 09/18/15 80.0 23.00 25.60
LAZ 151218C00035000 C 12/18/15 35.0 19.00 22.80
LAZ 151218C00040000 C 12/18/15 40.0 14.10 17.90
LAZ 151218C00045000 C 12/18/15 45.0 9.80 13.10
LAZ 151218C00050000 C 12/18/15 50.0 6.20 8.40
LAZ 151218C00055000 C 12/18/15 55.0 3.60 4.10
LAZ 151218C00060000 C 12/18/15 60.0 1.60 2.00
LAZ 151218C00065000 C 12/18/15 65.0 0.60 1.10
LAZ 151218C00070000 C 12/18/15 70.0 0.00 0.85
LAZ 151218C00075000 C 12/18/15 75.0 0.00 0.50
LAZ 151218C00080000 C 12/18/15 80.0 0.00 0.50
LAZ 151218C00085000 C 12/18/15 85.0 0.00 0.50
LAZ 151218P00035000 P 12/18/15 35.0 0.00 0.50
LAZ 151218P00040000 P 12/18/15 40.0 0.20 0.60
LAZ 151218P00045000 P 12/18/15 45.0 0.45 1.10
LAZ 151218P00050000 P 12/18/15 50.0 1.50 2.00
LAZ 151218P00055000 P 12/18/15 55.0 3.20 4.00
LAZ 151218P00060000 P 12/18/15 60.0 6.40 7.10
LAZ 151218P00065000 P 12/18/15 65.0 9.00 11.20
LAZ 151218P00070000 P 12/18/15 70.0 13.10 16.10
LAZ 151218P00075000 P 12/18/15 75.0 17.90 21.60
LAZ 151218P00080000 P 12/18/15 80.0 22.90 26.80
LAZ 151218P00085000 P 12/18/15 85.0 27.70 31.70

OPRA data is delayed 15 minutes.