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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150417C00042000 C 04/17/15 42.0 9.00 11.60
LAZ 150417C00043000 C 04/17/15 43.0 8.70 10.80
LAZ 150417C00044000 C 04/17/15 44.0 7.70 9.60
LAZ 150417C00045000 C 04/17/15 45.0 6.10 8.60
LAZ 150417C00046000 C 04/17/15 46.0 5.00 7.60
LAZ 150417C00047000 C 04/17/15 47.0 4.30 7.10
LAZ 150417C00048000 C 04/17/15 48.0 3.50 6.80
LAZ 150417C00049000 C 04/17/15 49.0 2.65 4.80
LAZ 150417C00050000 C 04/17/15 50.0 2.85 3.80
LAZ 150417C00055000 C 04/17/15 55.0 0.40 0.60
LAZ 150417C00060000 C 04/17/15 60.0 0.00 0.35
LAZ 150417C00065000 C 04/17/15 65.0 0.00 0.35
LAZ 150417C00070000 C 04/17/15 70.0 0.00 0.35
LAZ 150417C00075000 C 04/17/15 75.0 0.00 0.35
LAZ 150417P00042000 P 04/17/15 42.0 0.00 0.35
LAZ 150417P00043000 P 04/17/15 43.0 0.00 0.35
LAZ 150417P00044000 P 04/17/15 44.0 0.00 0.35
LAZ 150417P00045000 P 04/17/15 45.0 0.00 0.35
LAZ 150417P00046000 P 04/17/15 46.0 0.00 0.40
LAZ 150417P00047000 P 04/17/15 47.0 0.00 0.45
LAZ 150417P00048000 P 04/17/15 48.0 0.05 0.30
LAZ 150417P00049000 P 04/17/15 49.0 0.15 0.55
LAZ 150417P00050000 P 04/17/15 50.0 0.25 0.55
LAZ 150417P00055000 P 04/17/15 55.0 2.25 3.70
LAZ 150417P00060000 P 04/17/15 60.0 6.20 9.10
LAZ 150417P00065000 P 04/17/15 65.0 11.20 14.10
LAZ 150417P00070000 P 04/17/15 70.0 16.10 19.00
LAZ 150417P00075000 P 04/17/15 75.0 21.30 24.10
LAZ 150515C00040000 C 05/15/15 40.0 11.10 13.60
LAZ 150515C00045000 C 05/15/15 45.0 6.30 8.80
LAZ 150515C00050000 C 05/15/15 50.0 3.80 4.20
LAZ 150515C00055000 C 05/15/15 55.0 1.00 1.20
LAZ 150515C00060000 C 05/15/15 60.0 0.00 0.45
LAZ 150515C00065000 C 05/15/15 65.0 0.00 0.35
LAZ 150515C00070000 C 05/15/15 70.0 0.00 0.35
LAZ 150515C00075000 C 05/15/15 75.0 0.00 0.35
LAZ 150515P00040000 P 05/15/15 40.0 0.00 0.40
LAZ 150515P00045000 P 05/15/15 45.0 0.15 0.60
LAZ 150515P00050000 P 05/15/15 50.0 0.90 1.25
LAZ 150515P00055000 P 05/15/15 55.0 3.10 3.60
LAZ 150515P00060000 P 05/15/15 60.0 6.90 9.60
LAZ 150515P00065000 P 05/15/15 65.0 11.50 14.40
LAZ 150515P00070000 P 05/15/15 70.0 16.60 19.30
LAZ 150515P00075000 P 05/15/15 75.0 21.50 24.30
LAZ 150619C00026000 C 06/19/15 26.0 25.10 27.70
LAZ 150619C00027000 C 06/19/15 27.0 24.00 26.90
LAZ 150619C00028000 C 06/19/15 28.0 23.10 25.80
LAZ 150619C00029000 C 06/19/15 29.0 21.90 24.90
LAZ 150619C00030000 C 06/19/15 30.0 20.90 23.90
LAZ 150619C00031000 C 06/19/15 31.0 20.10 22.80
LAZ 150619C00032000 C 06/19/15 32.0 18.90 21.90
LAZ 150619C00033000 C 06/19/15 33.0 17.90 20.90
LAZ 150619C00034000 C 06/19/15 34.0 17.10 19.90
LAZ 150619C00035000 C 06/19/15 35.0 16.10 18.90
LAZ 150619C00036000 C 06/19/15 36.0 15.10 17.90
LAZ 150619C00037000 C 06/19/15 37.0 14.10 16.90
LAZ 150619C00038000 C 06/19/15 38.0 13.20 15.90
LAZ 150619C00039000 C 06/19/15 39.0 12.00 14.90
LAZ 150619C00040000 C 06/19/15 40.0 11.10 13.90
LAZ 150619C00041000 C 06/19/15 41.0 10.20 12.90
LAZ 150619C00042000 C 06/19/15 42.0 9.10 12.00
LAZ 150619C00043000 C 06/19/15 43.0 8.10 11.10
LAZ 150619C00044000 C 06/19/15 44.0 7.20 9.80
LAZ 150619C00045000 C 06/19/15 45.0 6.40 8.80
LAZ 150619C00046000 C 06/19/15 46.0 5.40 8.00
LAZ 150619C00047000 C 06/19/15 47.0 4.60 7.00
LAZ 150619C00048000 C 06/19/15 48.0 4.80 6.20
LAZ 150619C00049000 C 06/19/15 49.0 4.80 5.30
LAZ 150619C00050000 C 06/19/15 50.0 4.10 4.50
LAZ 150619C00054000 C 06/19/15 54.0 1.90 2.25
LAZ 150619C00055000 C 06/19/15 55.0 1.45 1.80
LAZ 150619C00059000 C 06/19/15 59.0 0.45 0.60
LAZ 150619C00060000 C 06/19/15 60.0 0.00 0.50
LAZ 150619C00064000 C 06/19/15 64.0 0.00 0.45
LAZ 150619C00065000 C 06/19/15 65.0 0.00 0.45
LAZ 150619C00069000 C 06/19/15 69.0 0.00 0.45
LAZ 150619P00026000 P 06/19/15 26.0 0.00 0.40
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.40
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.40
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 0.00 0.40
LAZ 150619P00034000 P 06/19/15 34.0 0.00 0.45
LAZ 150619P00035000 P 06/19/15 35.0 0.00 0.40
LAZ 150619P00036000 P 06/19/15 36.0 0.00 0.45
LAZ 150619P00037000 P 06/19/15 37.0 0.00 0.45
LAZ 150619P00038000 P 06/19/15 38.0 0.00 0.50
LAZ 150619P00039000 P 06/19/15 39.0 0.05 0.50
LAZ 150619P00040000 P 06/19/15 40.0 0.00 0.50
LAZ 150619P00041000 P 06/19/15 41.0 0.00 0.50
LAZ 150619P00042000 P 06/19/15 42.0 0.05 0.55
LAZ 150619P00043000 P 06/19/15 43.0 0.15 0.55
LAZ 150619P00044000 P 06/19/15 44.0 0.25 0.55
LAZ 150619P00045000 P 06/19/15 45.0 0.40 0.65
LAZ 150619P00046000 P 06/19/15 46.0 0.50 0.75
LAZ 150619P00047000 P 06/19/15 47.0 0.65 0.90
LAZ 150619P00048000 P 06/19/15 48.0 0.85 1.10
LAZ 150619P00049000 P 06/19/15 49.0 1.05 1.35
LAZ 150619P00050000 P 06/19/15 50.0 1.35 1.60
LAZ 150619P00054000 P 06/19/15 54.0 3.00 3.30
LAZ 150619P00055000 P 06/19/15 55.0 3.50 3.90
LAZ 150619P00059000 P 06/19/15 59.0 6.30 8.90
LAZ 150619P00060000 P 06/19/15 60.0 6.80 9.60
LAZ 150619P00064000 P 06/19/15 64.0 10.60 13.40
LAZ 150619P00065000 P 06/19/15 65.0 11.30 14.40
LAZ 150619P00069000 P 06/19/15 69.0 15.50 18.20
LAZ 150918C00026000 C 09/18/15 26.0 25.10 27.80
LAZ 150918C00027000 C 09/18/15 27.0 24.70 27.10
LAZ 150918C00028000 C 09/18/15 28.0 23.70 26.40
LAZ 150918C00029000 C 09/18/15 29.0 22.70 25.10
LAZ 150918C00030000 C 09/18/15 30.0 21.70 24.10
LAZ 150918C00031000 C 09/18/15 31.0 20.00 22.90
LAZ 150918C00032000 C 09/18/15 32.0 19.10 21.90
LAZ 150918C00033000 C 09/18/15 33.0 18.70 21.40
LAZ 150918C00034000 C 09/18/15 34.0 17.10 20.20
LAZ 150918C00035000 C 09/18/15 35.0 16.70 19.40
LAZ 150918C00036000 C 09/18/15 36.0 15.20 18.00
LAZ 150918C00037000 C 09/18/15 37.0 14.80 17.50
LAZ 150918C00038000 C 09/18/15 38.0 13.80 16.30
LAZ 150918C00039000 C 09/18/15 39.0 12.90 15.30
LAZ 150918C00040000 C 09/18/15 40.0 11.40 14.20
LAZ 150918C00041000 C 09/18/15 41.0 10.40 13.00
LAZ 150918C00042000 C 09/18/15 42.0 9.50 12.70
LAZ 150918C00043000 C 09/18/15 43.0 8.50 11.10
LAZ 150918C00044000 C 09/18/15 44.0 7.60 10.20
LAZ 150918C00045000 C 09/18/15 45.0 6.80 9.40
LAZ 150918C00046000 C 09/18/15 46.0 6.70 8.60
LAZ 150918C00047000 C 09/18/15 47.0 7.00 7.80
LAZ 150918C00048000 C 09/18/15 48.0 6.50 7.00
LAZ 150918C00049000 C 09/18/15 49.0 5.70 6.30
LAZ 150918C00050000 C 09/18/15 50.0 5.10 5.60
LAZ 150918C00054000 C 09/18/15 54.0 2.90 3.40
LAZ 150918C00055000 C 09/18/15 55.0 2.50 2.90
LAZ 150918C00059000 C 09/18/15 59.0 1.20 1.60
LAZ 150918C00060000 C 09/18/15 60.0 0.95 1.40
LAZ 150918C00064000 C 09/18/15 64.0 0.00 1.00
LAZ 150918C00065000 C 09/18/15 65.0 0.00 1.30
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.50
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.50
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 0.50
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.50
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.50
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.50
LAZ 150918P00034000 P 09/18/15 34.0 0.05 3.50
LAZ 150918P00035000 P 09/18/15 35.0 0.00 1.85
LAZ 150918P00036000 P 09/18/15 36.0 0.10 0.60
LAZ 150918P00037000 P 09/18/15 37.0 0.15 0.65
LAZ 150918P00038000 P 09/18/15 38.0 0.20 0.70
LAZ 150918P00039000 P 09/18/15 39.0 0.30 0.80
LAZ 150918P00040000 P 09/18/15 40.0 0.00 1.70
LAZ 150918P00041000 P 09/18/15 41.0 0.05 1.55
LAZ 150918P00042000 P 09/18/15 42.0 0.65 1.10
LAZ 150918P00043000 P 09/18/15 43.0 0.75 1.25
LAZ 150918P00044000 P 09/18/15 44.0 0.90 1.20
LAZ 150918P00045000 P 09/18/15 45.0 1.10 1.40
LAZ 150918P00046000 P 09/18/15 46.0 1.30 1.65
LAZ 150918P00047000 P 09/18/15 47.0 1.50 1.90
LAZ 150918P00048000 P 09/18/15 48.0 1.80 2.20
LAZ 150918P00049000 P 09/18/15 49.0 2.10 2.50
LAZ 150918P00050000 P 09/18/15 50.0 2.40 2.90
LAZ 150918P00054000 P 09/18/15 54.0 4.20 4.70
LAZ 150918P00055000 P 09/18/15 55.0 4.80 5.30
LAZ 150918P00059000 P 09/18/15 59.0 7.50 8.00
LAZ 150918P00060000 P 09/18/15 60.0 7.70 10.60
LAZ 150918P00064000 P 09/18/15 64.0 11.40 14.10
LAZ 150918P00065000 P 09/18/15 65.0 12.00 14.80

OPRA data is delayed 15 minutes.