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 (2014-08-15)Premium Content

Lazard Ltd (LAZ)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 141122C00036000 C 11/22/14 36.0 12.80 13.80
LAZ 141122C00037000 C 11/22/14 37.0 11.80 12.80
LAZ 141122C00038000 C 11/22/14 38.0 10.80 11.80
LAZ 141122C00039000 C 11/22/14 39.0 9.80 10.80
LAZ 141122C00040000 C 11/22/14 40.0 8.80 9.80
LAZ 141122C00041000 C 11/22/14 41.0 7.80 8.90
LAZ 141122C00042000 C 11/22/14 42.0 6.80 7.90
LAZ 141122C00043000 C 11/22/14 43.0 5.90 6.90
LAZ 141122C00044000 C 11/22/14 44.0 4.90 6.00
LAZ 141122C00045000 C 11/22/14 45.0 4.00 4.60
LAZ 141122C00046000 C 11/22/14 46.0 3.20 3.70
LAZ 141122C00047000 C 11/22/14 47.0 2.35 2.85
LAZ 141122C00048000 C 11/22/14 48.0 1.75 1.95
LAZ 141122C00049000 C 11/22/14 49.0 1.10 1.35
LAZ 141122C00050000 C 11/22/14 50.0 0.65 0.85
LAZ 141122C00055000 C 11/22/14 55.0 0.00 0.30
LAZ 141122C00060000 C 11/22/14 60.0 0.00 0.30
LAZ 141122C00065000 C 11/22/14 65.0 0.00 0.30
LAZ 141122C00070000 C 11/22/14 70.0 0.00 0.30
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 0.30
LAZ 141122P00037000 P 11/22/14 37.0 0.00 0.30
LAZ 141122P00038000 P 11/22/14 38.0 0.00 0.30
LAZ 141122P00039000 P 11/22/14 39.0 0.00 0.30
LAZ 141122P00040000 P 11/22/14 40.0 0.00 0.30
LAZ 141122P00041000 P 11/22/14 41.0 0.00 0.30
LAZ 141122P00042000 P 11/22/14 42.0 0.00 0.35
LAZ 141122P00043000 P 11/22/14 43.0 0.00 0.35
LAZ 141122P00044000 P 11/22/14 44.0 0.00 0.40
LAZ 141122P00045000 P 11/22/14 45.0 0.00 0.45
LAZ 141122P00046000 P 11/22/14 46.0 0.10 0.50
LAZ 141122P00047000 P 11/22/14 47.0 0.35 0.45
LAZ 141122P00048000 P 11/22/14 48.0 0.60 0.75
LAZ 141122P00049000 P 11/22/14 49.0 0.95 1.10
LAZ 141122P00050000 P 11/22/14 50.0 1.50 1.60
LAZ 141122P00055000 P 11/22/14 55.0 5.20 6.30
LAZ 141122P00060000 P 11/22/14 60.0 10.20 11.20
LAZ 141122P00065000 P 11/22/14 65.0 13.70 17.90
LAZ 141122P00070000 P 11/22/14 70.0 19.60 21.80
LAZ 141122P00075000 P 11/22/14 75.0 23.60 28.00
LAZ 141122P00080000 P 11/22/14 80.0 30.10 31.30
LAZ 141220C00026000 C 12/20/14 26.0 22.80 23.90
LAZ 141220C00027000 C 12/20/14 27.0 20.00 24.40
LAZ 141220C00028000 C 12/20/14 28.0 19.10 23.40
LAZ 141220C00029000 C 12/20/14 29.0 18.10 22.40
LAZ 141220C00030000 C 12/20/14 30.0 17.10 21.40
LAZ 141220C00031000 C 12/20/14 31.0 16.10 20.40
LAZ 141220C00032000 C 12/20/14 32.0 15.20 19.40
LAZ 141220C00033000 C 12/20/14 33.0 15.40 16.90
LAZ 141220C00034000 C 12/20/14 34.0 14.80 15.80
LAZ 141220C00035000 C 12/20/14 35.0 13.80 14.80
LAZ 141220C00036000 C 12/20/14 36.0 12.80 13.80
LAZ 141220C00037000 C 12/20/14 37.0 11.80 12.80
LAZ 141220C00038000 C 12/20/14 38.0 10.90 11.90
LAZ 141220C00039000 C 12/20/14 39.0 9.90 10.90
LAZ 141220C00040000 C 12/20/14 40.0 8.90 9.90
LAZ 141220C00041000 C 12/20/14 41.0 7.90 8.90
LAZ 141220C00042000 C 12/20/14 42.0 7.00 8.00
LAZ 141220C00043000 C 12/20/14 43.0 6.10 6.80
LAZ 141220C00044000 C 12/20/14 44.0 5.20 5.80
LAZ 141220C00045000 C 12/20/14 45.0 4.50 5.00
LAZ 141220C00046000 C 12/20/14 46.0 3.70 4.20
LAZ 141220C00047000 C 12/20/14 47.0 3.00 3.30
LAZ 141220C00048000 C 12/20/14 48.0 2.30 2.60
LAZ 141220C00049000 C 12/20/14 49.0 1.75 1.95
LAZ 141220C00050000 C 12/20/14 50.0 1.25 1.45
LAZ 141220C00055000 C 12/20/14 55.0 0.00 0.40
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 0.30
LAZ 141220P00029000 P 12/20/14 29.0 0.00 0.30
LAZ 141220P00030000 P 12/20/14 30.0 0.00 0.30
LAZ 141220P00031000 P 12/20/14 31.0 0.00 0.30
LAZ 141220P00032000 P 12/20/14 32.0 0.00 0.30
LAZ 141220P00033000 P 12/20/14 33.0 0.00 0.30
LAZ 141220P00034000 P 12/20/14 34.0 0.00 0.30
LAZ 141220P00035000 P 12/20/14 35.0 0.00 0.30
LAZ 141220P00036000 P 12/20/14 36.0 0.00 0.30
LAZ 141220P00037000 P 12/20/14 37.0 0.00 0.30
LAZ 141220P00038000 P 12/20/14 38.0 0.00 0.30
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.35
LAZ 141220P00040000 P 12/20/14 40.0 0.00 0.35
LAZ 141220P00041000 P 12/20/14 41.0 0.00 0.40
LAZ 141220P00042000 P 12/20/14 42.0 0.00 0.45
LAZ 141220P00043000 P 12/20/14 43.0 0.05 0.50
LAZ 141220P00044000 P 12/20/14 44.0 0.15 0.60
LAZ 141220P00045000 P 12/20/14 45.0 0.40 0.70
LAZ 141220P00046000 P 12/20/14 46.0 0.60 0.70
LAZ 141220P00047000 P 12/20/14 47.0 0.80 0.95
LAZ 141220P00048000 P 12/20/14 48.0 1.15 1.30
LAZ 141220P00049000 P 12/20/14 49.0 1.60 1.70
LAZ 141220P00050000 P 12/20/14 50.0 2.05 2.25
LAZ 141220P00055000 P 12/20/14 55.0 5.30 6.30
LAZ 141220P00060000 P 12/20/14 60.0 10.20 11.20
LAZ 141220P00065000 P 12/20/14 65.0 15.20 16.30
LAZ 141220P00070000 P 12/20/14 70.0 18.50 22.80
LAZ 141220P00075000 P 12/20/14 75.0 23.50 28.00
LAZ 141220P00080000 P 12/20/14 80.0 30.10 31.30
LAZ 150320C00026000 C 03/20/15 26.0 22.60 23.90
LAZ 150320C00027000 C 03/20/15 27.0 20.20 24.40
LAZ 150320C00028000 C 03/20/15 28.0 19.20 23.40
LAZ 150320C00029000 C 03/20/15 29.0 18.20 22.40
LAZ 150320C00030000 C 03/20/15 30.0 17.90 20.80
LAZ 150320C00031000 C 03/20/15 31.0 16.90 20.10
LAZ 150320C00032000 C 03/20/15 32.0 16.70 17.90
LAZ 150320C00033000 C 03/20/15 33.0 15.80 17.00
LAZ 150320C00034000 C 03/20/15 34.0 14.50 16.40
LAZ 150320C00035000 C 03/20/15 35.0 13.80 15.10
LAZ 150320C00036000 C 03/20/15 36.0 12.90 14.20
LAZ 150320C00037000 C 03/20/15 37.0 11.80 14.00
LAZ 150320C00038000 C 03/20/15 38.0 10.90 12.30
LAZ 150320C00039000 C 03/20/15 39.0 9.90 11.50
LAZ 150320C00040000 C 03/20/15 40.0 9.30 10.20
LAZ 150320C00041000 C 03/20/15 41.0 8.40 9.30
LAZ 150320C00042000 C 03/20/15 42.0 7.50 8.50
LAZ 150320C00043000 C 03/20/15 43.0 6.70 7.60
LAZ 150320C00044000 C 03/20/15 44.0 5.90 6.90
LAZ 150320C00045000 C 03/20/15 45.0 5.20 6.00
LAZ 150320C00046000 C 03/20/15 46.0 4.70 5.30
LAZ 150320C00047000 C 03/20/15 47.0 4.00 4.70
LAZ 150320C00048000 C 03/20/15 48.0 3.50 4.10
LAZ 150320C00049000 C 03/20/15 49.0 2.95 3.50
LAZ 150320C00050000 C 03/20/15 50.0 2.50 3.10
LAZ 150320C00055000 C 03/20/15 55.0 0.85 1.20
LAZ 150320C00060000 C 03/20/15 60.0 0.10 0.65
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 0.40
LAZ 150320P00031000 P 03/20/15 31.0 0.00 0.40
LAZ 150320P00032000 P 03/20/15 32.0 0.00 0.40
LAZ 150320P00033000 P 03/20/15 33.0 0.00 0.45
LAZ 150320P00034000 P 03/20/15 34.0 0.00 0.45
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.50
LAZ 150320P00036000 P 03/20/15 36.0 0.00 0.50
LAZ 150320P00037000 P 03/20/15 37.0 0.00 0.60
LAZ 150320P00038000 P 03/20/15 38.0 0.10 0.65
LAZ 150320P00039000 P 03/20/15 39.0 0.20 0.75
LAZ 150320P00040000 P 03/20/15 40.0 0.30 0.90
LAZ 150320P00041000 P 03/20/15 41.0 0.45 1.00
LAZ 150320P00042000 P 03/20/15 42.0 0.65 1.15
LAZ 150320P00043000 P 03/20/15 43.0 0.85 1.35
LAZ 150320P00044000 P 03/20/15 44.0 1.10 1.55
LAZ 150320P00045000 P 03/20/15 45.0 1.35 1.80
LAZ 150320P00046000 P 03/20/15 46.0 1.70 2.15
LAZ 150320P00047000 P 03/20/15 47.0 2.05 2.50
LAZ 150320P00048000 P 03/20/15 48.0 2.40 3.10
LAZ 150320P00049000 P 03/20/15 49.0 2.80 3.40
LAZ 150320P00050000 P 03/20/15 50.0 3.30 3.90
LAZ 150320P00055000 P 03/20/15 55.0 6.60 7.40
LAZ 150320P00060000 P 03/20/15 60.0 10.60 11.80
LAZ 150320P00065000 P 03/20/15 65.0 15.50 16.50
LAZ 150320P00070000 P 03/20/15 70.0 20.40 21.60
LAZ 150320P00075000 P 03/20/15 75.0 23.80 28.00
LAZ 150320P00080000 P 03/20/15 80.0 30.30 32.00
LAZ 150619C00027000 C 06/19/15 27.0 21.20 23.80
LAZ 150619C00028000 C 06/19/15 28.0 19.90 22.80
LAZ 150619C00029000 C 06/19/15 29.0 18.40 22.40
LAZ 150619C00030000 C 06/19/15 30.0 18.70 20.10
LAZ 150619C00031000 C 06/19/15 31.0 17.70 19.10
LAZ 150619C00032000 C 06/19/15 32.0 16.70 18.10
LAZ 150619C00033000 C 06/19/15 33.0 15.80 17.10
LAZ 150619C00034000 C 06/19/15 34.0 14.80 16.20
LAZ 150619C00035000 C 06/19/15 35.0 13.80 15.20
LAZ 150619C00036000 C 06/19/15 36.0 12.90 14.30
LAZ 150619C00037000 C 06/19/15 37.0 11.90 13.50
LAZ 150619C00038000 C 06/19/15 38.0 11.10 12.60
LAZ 150619C00039000 C 06/19/15 39.0 10.40 11.80
LAZ 150619C00040000 C 06/19/15 40.0 9.70 10.50
LAZ 150619C00041000 C 06/19/15 41.0 8.80 9.80
LAZ 150619C00042000 C 06/19/15 42.0 8.20 9.00
LAZ 150619C00043000 C 06/19/15 43.0 7.30 8.30
LAZ 150619C00044000 C 06/19/15 44.0 6.70 7.60
LAZ 150619C00045000 C 06/19/15 45.0 6.10 6.90
LAZ 150619C00046000 C 06/19/15 46.0 5.40 6.40
LAZ 150619C00047000 C 06/19/15 47.0 4.90 5.50
LAZ 150619C00048000 C 06/19/15 48.0 4.30 5.00
LAZ 150619C00049000 C 06/19/15 49.0 3.70 4.50
LAZ 150619C00050000 C 06/19/15 50.0 3.40 4.00
LAZ 150619C00055000 C 06/19/15 55.0 1.55 2.00
LAZ 150619C00060000 C 06/19/15 60.0 0.55 1.05
LAZ 150619C00065000 C 06/19/15 65.0 0.10 0.70
LAZ 150619C00070000 C 06/19/15 70.0 0.00 0.50
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 0.45
LAZ 150619P00030000 P 06/19/15 30.0 0.00 0.50
LAZ 150619P00031000 P 06/19/15 31.0 0.00 0.50
LAZ 150619P00032000 P 06/19/15 32.0 0.00 0.50
LAZ 150619P00033000 P 06/19/15 33.0 0.00 0.65
LAZ 150619P00034000 P 06/19/15 34.0 0.10 0.65
LAZ 150619P00035000 P 06/19/15 35.0 0.15 0.75
LAZ 150619P00036000 P 06/19/15 36.0 0.30 0.85
LAZ 150619P00037000 P 06/19/15 37.0 0.40 1.00
LAZ 150619P00038000 P 06/19/15 38.0 0.55 1.10
LAZ 150619P00039000 P 06/19/15 39.0 0.70 1.25
LAZ 150619P00040000 P 06/19/15 40.0 0.90 1.40
LAZ 150619P00041000 P 06/19/15 41.0 1.15 1.65
LAZ 150619P00042000 P 06/19/15 42.0 1.40 1.85
LAZ 150619P00043000 P 06/19/15 43.0 1.65 2.10
LAZ 150619P00044000 P 06/19/15 44.0 2.00 2.40
LAZ 150619P00045000 P 06/19/15 45.0 2.15 3.10
LAZ 150619P00046000 P 06/19/15 46.0 2.55 3.30
LAZ 150619P00047000 P 06/19/15 47.0 2.95 3.70
LAZ 150619P00048000 P 06/19/15 48.0 3.40 4.10
LAZ 150619P00049000 P 06/19/15 49.0 3.90 4.60
LAZ 150619P00050000 P 06/19/15 50.0 4.50 5.10
LAZ 150619P00055000 P 06/19/15 55.0 7.50 8.40
LAZ 150619P00060000 P 06/19/15 60.0 11.20 12.50
LAZ 150619P00065000 P 06/19/15 65.0 15.60 17.20
LAZ 150619P00070000 P 06/19/15 70.0 20.50 21.90

OPRA data is delayed 15 minutes.