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 Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150320C00025000 C 03/20/15 25.0 24.70 28.60
LAZ 150320C00026000 C 03/20/15 26.0 23.40 27.70
LAZ 150320C00027000 C 03/20/15 27.0 22.50 26.80
LAZ 150320C00028000 C 03/20/15 28.0 21.50 25.80
LAZ 150320C00029000 C 03/20/15 29.0 20.40 24.80
LAZ 150320C00030000 C 03/20/15 30.0 19.30 23.70
LAZ 150320C00031000 C 03/20/15 31.0 18.50 22.80
LAZ 150320C00032000 C 03/20/15 32.0 17.50 21.80
LAZ 150320C00033000 C 03/20/15 33.0 16.50 20.80
LAZ 150320C00034000 C 03/20/15 34.0 15.60 19.80
LAZ 150320C00035000 C 03/20/15 35.0 14.60 18.80
LAZ 150320C00036000 C 03/20/15 36.0 13.60 17.50
LAZ 150320C00037000 C 03/20/15 37.0 13.00 16.80
LAZ 150320C00038000 C 03/20/15 38.0 11.60 15.80
LAZ 150320C00039000 C 03/20/15 39.0 10.70 14.50
LAZ 150320C00040000 C 03/20/15 40.0 9.60 13.40
LAZ 150320C00041000 C 03/20/15 41.0 8.70 12.70
LAZ 150320C00042000 C 03/20/15 42.0 8.10 11.20
LAZ 150320C00043000 C 03/20/15 43.0 7.60 10.30
LAZ 150320C00044000 C 03/20/15 44.0 6.80 8.80
LAZ 150320C00045000 C 03/20/15 45.0 6.20 7.50
LAZ 150320C00046000 C 03/20/15 46.0 5.30 6.50
LAZ 150320C00047000 C 03/20/15 47.0 4.40 5.60
LAZ 150320C00048000 C 03/20/15 48.0 3.50 4.80
LAZ 150320C00049000 C 03/20/15 49.0 2.65 3.60
LAZ 150320C00050000 C 03/20/15 50.0 1.95 2.20
LAZ 150320C00054000 C 03/20/15 54.0 0.25 0.45
LAZ 150320C00055000 C 03/20/15 55.0 0.00 0.45
LAZ 150320C00059000 C 03/20/15 59.0 0.00 0.50
LAZ 150320C00064000 C 03/20/15 64.0 0.00 0.40
LAZ 150320C00069000 C 03/20/15 69.0 0.00 0.40
LAZ 150320C00074000 C 03/20/15 74.0 0.00 0.40
LAZ 150320C00079000 C 03/20/15 79.0 0.00 0.50
LAZ 150320P00025000 P 03/20/15 25.0 0.00 0.35
LAZ 150320P00026000 P 03/20/15 26.0 0.00 0.40
LAZ 150320P00027000 P 03/20/15 27.0 0.00 0.50
LAZ 150320P00028000 P 03/20/15 28.0 0.00 0.40
LAZ 150320P00029000 P 03/20/15 29.0 0.00 0.50
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 0.40
LAZ 150320P00034000 P 03/20/15 34.0 0.00 0.40
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.50
LAZ 150320P00036000 P 03/20/15 36.0 0.00 0.40
LAZ 150320P00037000 P 03/20/15 37.0 0.00 0.40
LAZ 150320P00038000 P 03/20/15 38.0 0.00 0.40
LAZ 150320P00039000 P 03/20/15 39.0 0.00 0.40
LAZ 150320P00040000 P 03/20/15 40.0 0.00 0.50
LAZ 150320P00041000 P 03/20/15 41.0 0.00 0.50
LAZ 150320P00042000 P 03/20/15 42.0 0.00 0.50
LAZ 150320P00043000 P 03/20/15 43.0 0.00 0.50
LAZ 150320P00044000 P 03/20/15 44.0 0.00 0.50
LAZ 150320P00045000 P 03/20/15 45.0 0.00 0.50
LAZ 150320P00046000 P 03/20/15 46.0 0.00 0.50
LAZ 150320P00047000 P 03/20/15 47.0 0.00 0.50
LAZ 150320P00048000 P 03/20/15 48.0 0.05 0.30
LAZ 150320P00049000 P 03/20/15 49.0 0.30 0.45
LAZ 150320P00050000 P 03/20/15 50.0 0.55 0.75
LAZ 150320P00054000 P 03/20/15 54.0 2.30 3.20
LAZ 150320P00055000 P 03/20/15 55.0 3.00 4.00
LAZ 150320P00059000 P 03/20/15 59.0 6.60 7.90
LAZ 150320P00064000 P 03/20/15 64.0 11.10 14.00
LAZ 150320P00069000 P 03/20/15 69.0 16.10 19.40
LAZ 150320P00074000 P 03/20/15 74.0 21.00 24.10
LAZ 150320P00079000 P 03/20/15 79.0 25.30 29.40
LAZ 150417C00045000 C 04/17/15 45.0 6.50 7.60
LAZ 150417C00050000 C 04/17/15 50.0 2.55 2.75
LAZ 150417C00055000 C 04/17/15 55.0 0.50 0.80
LAZ 150417C00060000 C 04/17/15 60.0 0.00 0.45
LAZ 150417C00065000 C 04/17/15 65.0 0.00 0.40
LAZ 150417C00070000 C 04/17/15 70.0 0.00 0.50
LAZ 150417C00075000 C 04/17/15 75.0 0.00 0.50
LAZ 150417P00045000 P 04/17/15 45.0 0.05 0.55
LAZ 150417P00050000 P 04/17/15 50.0 1.05 1.35
LAZ 150417P00055000 P 04/17/15 55.0 3.50 4.40
LAZ 150417P00060000 P 04/17/15 60.0 7.00 10.50
LAZ 150417P00065000 P 04/17/15 65.0 12.00 15.00
LAZ 150417P00070000 P 04/17/15 70.0 17.10 20.40
LAZ 150417P00075000 P 04/17/15 75.0 22.00 25.10
LAZ 150619C00026000 C 06/19/15 26.0 23.60 27.80
LAZ 150619C00027000 C 06/19/15 27.0 22.50 26.70
LAZ 150619C00028000 C 06/19/15 28.0 21.60 25.80
LAZ 150619C00029000 C 06/19/15 29.0 20.50 24.80
LAZ 150619C00030000 C 06/19/15 30.0 19.50 23.80
LAZ 150619C00031000 C 06/19/15 31.0 18.50 22.80
LAZ 150619C00032000 C 06/19/15 32.0 17.50 21.80
LAZ 150619C00033000 C 06/19/15 33.0 16.60 20.80
LAZ 150619C00034000 C 06/19/15 34.0 15.20 19.70
LAZ 150619C00035000 C 06/19/15 35.0 14.30 18.70
LAZ 150619C00036000 C 06/19/15 36.0 13.60 17.80
LAZ 150619C00037000 C 06/19/15 37.0 12.60 16.80
LAZ 150619C00038000 C 06/19/15 38.0 11.70 16.00
LAZ 150619C00039000 C 06/19/15 39.0 10.60 15.00
LAZ 150619C00040000 C 06/19/15 40.0 10.00 14.00
LAZ 150619C00041000 C 06/19/15 41.0 9.00 13.00
LAZ 150619C00042000 C 06/19/15 42.0 8.00 12.20
LAZ 150619C00043000 C 06/19/15 43.0 8.10 11.10
LAZ 150619C00044000 C 06/19/15 44.0 7.10 9.00
LAZ 150619C00045000 C 06/19/15 45.0 6.90 8.30
LAZ 150619C00046000 C 06/19/15 46.0 5.90 7.50
LAZ 150619C00047000 C 06/19/15 47.0 5.10 7.10
LAZ 150619C00048000 C 06/19/15 48.0 4.70 5.10
LAZ 150619C00049000 C 06/19/15 49.0 4.00 4.40
LAZ 150619C00050000 C 06/19/15 50.0 3.40 3.80
LAZ 150619C00054000 C 06/19/15 54.0 1.60 2.00
LAZ 150619C00055000 C 06/19/15 55.0 1.30 1.70
LAZ 150619C00059000 C 06/19/15 59.0 0.45 0.85
LAZ 150619C00060000 C 06/19/15 60.0 0.30 0.70
LAZ 150619C00064000 C 06/19/15 64.0 0.05 0.50
LAZ 150619C00065000 C 06/19/15 65.0 0.00 0.50
LAZ 150619C00069000 C 06/19/15 69.0 0.00 0.50
LAZ 150619P00026000 P 06/19/15 26.0 0.00 0.50
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.50
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.50
LAZ 150619P00029000 P 06/19/15 29.0 0.00 0.50
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 0.50
LAZ 150619P00034000 P 06/19/15 34.0 0.00 0.50
LAZ 150619P00035000 P 06/19/15 35.0 0.00 0.50
LAZ 150619P00036000 P 06/19/15 36.0 0.00 0.50
LAZ 150619P00037000 P 06/19/15 37.0 0.00 0.50
LAZ 150619P00038000 P 06/19/15 38.0 0.05 0.50
LAZ 150619P00039000 P 06/19/15 39.0 0.10 0.70
LAZ 150619P00040000 P 06/19/15 40.0 0.15 0.60
LAZ 150619P00041000 P 06/19/15 41.0 0.20 1.10
LAZ 150619P00042000 P 06/19/15 42.0 0.30 0.75
LAZ 150619P00043000 P 06/19/15 43.0 0.40 1.15
LAZ 150619P00044000 P 06/19/15 44.0 0.55 0.90
LAZ 150619P00045000 P 06/19/15 45.0 0.70 1.00
LAZ 150619P00046000 P 06/19/15 46.0 0.95 1.25
LAZ 150619P00047000 P 06/19/15 47.0 1.20 1.50
LAZ 150619P00048000 P 06/19/15 48.0 1.45 1.80
LAZ 150619P00049000 P 06/19/15 49.0 1.80 2.15
LAZ 150619P00050000 P 06/19/15 50.0 2.20 2.55
LAZ 150619P00054000 P 06/19/15 54.0 4.40 4.80
LAZ 150619P00055000 P 06/19/15 55.0 5.10 5.40
LAZ 150619P00059000 P 06/19/15 59.0 7.70 8.70
LAZ 150619P00060000 P 06/19/15 60.0 8.50 9.60
LAZ 150619P00064000 P 06/19/15 64.0 11.10 14.90
LAZ 150619P00065000 P 06/19/15 65.0 12.10 15.80
LAZ 150619P00069000 P 06/19/15 69.0 15.50 19.70
LAZ 150918C00026000 C 09/18/15 26.0 24.00 27.80
LAZ 150918C00027000 C 09/18/15 27.0 22.30 26.70
LAZ 150918C00028000 C 09/18/15 28.0 21.30 25.80
LAZ 150918C00029000 C 09/18/15 29.0 20.30 24.80
LAZ 150918C00030000 C 09/18/15 30.0 19.40 23.80
LAZ 150918C00031000 C 09/18/15 31.0 18.40 22.80
LAZ 150918C00032000 C 09/18/15 32.0 17.40 21.80
LAZ 150918C00033000 C 09/18/15 33.0 16.40 20.80
LAZ 150918C00034000 C 09/18/15 34.0 15.40 19.80
LAZ 150918C00035000 C 09/18/15 35.0 14.40 18.80
LAZ 150918C00036000 C 09/18/15 36.0 13.70 18.00
LAZ 150918C00037000 C 09/18/15 37.0 12.80 17.00
LAZ 150918C00038000 C 09/18/15 38.0 12.00 16.00
LAZ 150918C00039000 C 09/18/15 39.0 11.10 15.20
LAZ 150918C00040000 C 09/18/15 40.0 11.40 13.40
LAZ 150918C00041000 C 09/18/15 41.0 10.30 12.10
LAZ 150918C00042000 C 09/18/15 42.0 9.40 12.20
LAZ 150918C00043000 C 09/18/15 43.0 9.00 10.50
LAZ 150918C00044000 C 09/18/15 44.0 7.70 9.90
LAZ 150918C00045000 C 09/18/15 45.0 7.50 9.70
LAZ 150918C00046000 C 09/18/15 46.0 6.70 7.30
LAZ 150918C00047000 C 09/18/15 47.0 6.00 6.60
LAZ 150918C00048000 C 09/18/15 48.0 5.40 6.00
LAZ 150918C00049000 C 09/18/15 49.0 4.80 5.40
LAZ 150918C00050000 C 09/18/15 50.0 4.30 4.80
LAZ 150918C00054000 C 09/18/15 54.0 2.55 3.10
LAZ 150918C00055000 C 09/18/15 55.0 2.15 2.70
LAZ 150918C00059000 C 09/18/15 59.0 1.20 1.60
LAZ 150918C00060000 C 09/18/15 60.0 0.95 1.45
LAZ 150918C00064000 C 09/18/15 64.0 0.40 0.95
LAZ 150918C00065000 C 09/18/15 65.0 0.35 0.95
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 1.15
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.65
LAZ 150918P00034000 P 09/18/15 34.0 0.05 0.70
LAZ 150918P00035000 P 09/18/15 35.0 0.00 1.15
LAZ 150918P00036000 P 09/18/15 36.0 0.05 1.20
LAZ 150918P00037000 P 09/18/15 37.0 0.20 1.25
LAZ 150918P00038000 P 09/18/15 38.0 0.25 0.85
LAZ 150918P00039000 P 09/18/15 39.0 0.35 0.95
LAZ 150918P00040000 P 09/18/15 40.0 0.15 1.60
LAZ 150918P00041000 P 09/18/15 41.0 0.60 1.20
LAZ 150918P00042000 P 09/18/15 42.0 0.70 1.35
LAZ 150918P00043000 P 09/18/15 43.0 1.05 1.50
LAZ 150918P00044000 P 09/18/15 44.0 1.30 1.65
LAZ 150918P00045000 P 09/18/15 45.0 1.55 1.90
LAZ 150918P00046000 P 09/18/15 46.0 1.85 2.20
LAZ 150918P00047000 P 09/18/15 47.0 2.15 2.55
LAZ 150918P00048000 P 09/18/15 48.0 2.50 2.90
LAZ 150918P00049000 P 09/18/15 49.0 2.95 3.30
LAZ 150918P00050000 P 09/18/15 50.0 3.40 3.80
LAZ 150918P00054000 P 09/18/15 54.0 5.60 5.90
LAZ 150918P00055000 P 09/18/15 55.0 6.30 6.60
LAZ 150918P00059000 P 09/18/15 59.0 8.30 9.70
LAZ 150918P00060000 P 09/18/15 60.0 8.50 10.50
LAZ 150918P00064000 P 09/18/15 64.0 12.50 14.30
LAZ 150918P00065000 P 09/18/15 65.0 12.20 16.10

OPRA data is delayed 15 minutes.