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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 140920C00023000 C 09/20/14 23.0 28.60 32.80
LAZ 140920C00024000 C 09/20/14 24.0 27.80 31.70
LAZ 140920C00025000 C 09/20/14 25.0 26.80 30.70
LAZ 140920C00026000 C 09/20/14 26.0 26.30 28.00
LAZ 140920C00027000 C 09/20/14 27.0 24.80 28.70
LAZ 140920C00028000 C 09/20/14 28.0 23.60 27.70
LAZ 140920C00029000 C 09/20/14 29.0 22.80 26.70
LAZ 140920C00030000 C 09/20/14 30.0 21.60 25.70
LAZ 140920C00031000 C 09/20/14 31.0 20.80 24.70
LAZ 140920C00032000 C 09/20/14 32.0 19.60 22.00
LAZ 140920C00033000 C 09/20/14 33.0 18.60 22.80
LAZ 140920C00034000 C 09/20/14 34.0 17.80 20.00
LAZ 140920C00035000 C 09/20/14 35.0 16.80 19.00
LAZ 140920C00036000 C 09/20/14 36.0 15.80 18.00
LAZ 140920C00037000 C 09/20/14 37.0 14.60 18.70
LAZ 140920C00038000 C 09/20/14 38.0 13.80 16.00
LAZ 140920C00039000 C 09/20/14 39.0 12.90 15.00
LAZ 140920C00040000 C 09/20/14 40.0 11.70 14.00
LAZ 140920C00041000 C 09/20/14 41.0 11.50 13.00
LAZ 140920C00042000 C 09/20/14 42.0 11.10 12.00
LAZ 140920C00043000 C 09/20/14 43.0 10.10 11.00
LAZ 140920C00044000 C 09/20/14 44.0 9.10 10.20
LAZ 140920C00045000 C 09/20/14 45.0 8.20 9.20
LAZ 140920C00046000 C 09/20/14 46.0 7.20 8.20
LAZ 140920C00047000 C 09/20/14 47.0 6.20 6.90
LAZ 140920C00048000 C 09/20/14 48.0 5.20 6.00
LAZ 140920C00049000 C 09/20/14 49.0 4.40 5.00
LAZ 140920C00050000 C 09/20/14 50.0 3.50 4.00
LAZ 140920C00055000 C 09/20/14 55.0 0.45 0.60
LAZ 140920C00060000 C 09/20/14 60.0 0.00 0.25
LAZ 140920C00065000 C 09/20/14 65.0 0.00 0.25
LAZ 140920C00070000 C 09/20/14 70.0 0.00 0.25
LAZ 140920P00023000 P 09/20/14 23.0 0.00 0.25
LAZ 140920P00024000 P 09/20/14 24.0 0.00 0.25
LAZ 140920P00025000 P 09/20/14 25.0 0.00 0.25
LAZ 140920P00026000 P 09/20/14 26.0 0.00 0.25
LAZ 140920P00027000 P 09/20/14 27.0 0.00 0.25
LAZ 140920P00028000 P 09/20/14 28.0 0.00 0.25
LAZ 140920P00029000 P 09/20/14 29.0 0.00 0.25
LAZ 140920P00030000 P 09/20/14 30.0 0.00 0.25
LAZ 140920P00031000 P 09/20/14 31.0 0.00 0.25
LAZ 140920P00032000 P 09/20/14 32.0 0.00 0.25
LAZ 140920P00033000 P 09/20/14 33.0 0.00 0.25
LAZ 140920P00034000 P 09/20/14 34.0 0.00 0.25
LAZ 140920P00035000 P 09/20/14 35.0 0.00 0.25
LAZ 140920P00036000 P 09/20/14 36.0 0.00 0.25
LAZ 140920P00037000 P 09/20/14 37.0 0.00 0.25
LAZ 140920P00038000 P 09/20/14 38.0 0.00 0.25
LAZ 140920P00039000 P 09/20/14 39.0 0.00 0.25
LAZ 140920P00040000 P 09/20/14 40.0 0.00 0.25
LAZ 140920P00041000 P 09/20/14 41.0 0.00 0.25
LAZ 140920P00042000 P 09/20/14 42.0 0.00 0.25
LAZ 140920P00043000 P 09/20/14 43.0 0.00 0.25
LAZ 140920P00044000 P 09/20/14 44.0 0.00 0.25
LAZ 140920P00045000 P 09/20/14 45.0 0.00 0.25
LAZ 140920P00046000 P 09/20/14 46.0 0.00 0.25
LAZ 140920P00047000 P 09/20/14 47.0 0.00 0.25
LAZ 140920P00048000 P 09/20/14 48.0 0.00 0.25
LAZ 140920P00049000 P 09/20/14 49.0 0.05 0.25
LAZ 140920P00050000 P 09/20/14 50.0 0.15 0.35
LAZ 140920P00055000 P 09/20/14 55.0 1.80 2.00
LAZ 140920P00060000 P 09/20/14 60.0 5.90 6.90
LAZ 140920P00065000 P 09/20/14 65.0 10.70 11.90
LAZ 140920P00070000 P 09/20/14 70.0 14.30 18.30
LAZ 141018C00045000 C 10/18/14 45.0 8.20 9.30
LAZ 141018C00050000 C 10/18/14 50.0 3.90 4.50
LAZ 141018C00055000 C 10/18/14 55.0 1.00 1.35
LAZ 141018C00060000 C 10/18/14 60.0 0.10 0.35
LAZ 141018C00065000 C 10/18/14 65.0 0.00 0.25
LAZ 141018C00070000 C 10/18/14 70.0 0.00 0.25
LAZ 141018C00075000 C 10/18/14 75.0 0.00 0.25
LAZ 141018C00080000 C 10/18/14 80.0 0.00 0.25
LAZ 141018P00045000 P 10/18/14 45.0 0.00 0.25
LAZ 141018P00050000 P 10/18/14 50.0 0.50 0.75
LAZ 141018P00055000 P 10/18/14 55.0 2.40 2.80
LAZ 141018P00060000 P 10/18/14 60.0 6.00 7.10
LAZ 141018P00065000 P 10/18/14 65.0 10.70 11.90
LAZ 141018P00070000 P 10/18/14 70.0 15.70 16.90
LAZ 141018P00075000 P 10/18/14 75.0 19.20 23.50
LAZ 141018P00080000 P 10/18/14 80.0 24.30 28.10
LAZ 141220C00026000 C 12/20/14 26.0 25.80 29.80
LAZ 141220C00027000 C 12/20/14 27.0 24.40 28.70
LAZ 141220C00028000 C 12/20/14 28.0 23.50 27.70
LAZ 141220C00029000 C 12/20/14 29.0 22.50 26.80
LAZ 141220C00030000 C 12/20/14 30.0 21.40 25.70
LAZ 141220C00031000 C 12/20/14 31.0 20.50 24.80
LAZ 141220C00032000 C 12/20/14 32.0 19.40 23.80
LAZ 141220C00033000 C 12/20/14 33.0 18.70 22.80
LAZ 141220C00034000 C 12/20/14 34.0 17.50 21.80
LAZ 141220C00035000 C 12/20/14 35.0 16.80 20.80
LAZ 141220C00036000 C 12/20/14 36.0 17.00 18.30
LAZ 141220C00037000 C 12/20/14 37.0 16.00 17.30
LAZ 141220C00038000 C 12/20/14 38.0 14.80 16.40
LAZ 141220C00039000 C 12/20/14 39.0 13.90 15.40
LAZ 141220C00040000 C 12/20/14 40.0 13.10 14.60
LAZ 141220C00041000 C 12/20/14 41.0 12.10 13.40
LAZ 141220C00042000 C 12/20/14 42.0 11.20 12.50
LAZ 141220C00043000 C 12/20/14 43.0 10.20 11.50
LAZ 141220C00044000 C 12/20/14 44.0 9.30 10.50
LAZ 141220C00045000 C 12/20/14 45.0 8.50 9.40
LAZ 141220C00046000 C 12/20/14 46.0 7.60 8.50
LAZ 141220C00047000 C 12/20/14 47.0 6.80 7.70
LAZ 141220C00048000 C 12/20/14 48.0 6.00 6.90
LAZ 141220C00049000 C 12/20/14 49.0 5.20 6.00
LAZ 141220C00050000 C 12/20/14 50.0 4.60 5.30
LAZ 141220C00055000 C 12/20/14 55.0 2.05 2.35
LAZ 141220C00060000 C 12/20/14 60.0 0.55 0.90
LAZ 141220C00065000 C 12/20/14 65.0 0.00 0.40
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 0.25
LAZ 141220P00029000 P 12/20/14 29.0 0.00 0.25
LAZ 141220P00030000 P 12/20/14 30.0 0.00 0.25
LAZ 141220P00031000 P 12/20/14 31.0 0.00 0.25
LAZ 141220P00032000 P 12/20/14 32.0 0.00 0.25
LAZ 141220P00033000 P 12/20/14 33.0 0.00 0.25
LAZ 141220P00034000 P 12/20/14 34.0 0.00 0.25
LAZ 141220P00035000 P 12/20/14 35.0 0.00 0.25
LAZ 141220P00036000 P 12/20/14 36.0 0.00 0.25
LAZ 141220P00037000 P 12/20/14 37.0 0.00 0.25
LAZ 141220P00038000 P 12/20/14 38.0 0.00 0.35
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.30
LAZ 141220P00040000 P 12/20/14 40.0 0.00 0.45
LAZ 141220P00041000 P 12/20/14 41.0 0.00 0.50
LAZ 141220P00042000 P 12/20/14 42.0 0.00 0.40
LAZ 141220P00043000 P 12/20/14 43.0 0.10 0.50
LAZ 141220P00044000 P 12/20/14 44.0 0.20 0.60
LAZ 141220P00045000 P 12/20/14 45.0 0.30 0.70
LAZ 141220P00046000 P 12/20/14 46.0 0.45 0.80
LAZ 141220P00047000 P 12/20/14 47.0 0.60 1.00
LAZ 141220P00048000 P 12/20/14 48.0 0.80 1.20
LAZ 141220P00049000 P 12/20/14 49.0 1.05 1.45
LAZ 141220P00050000 P 12/20/14 50.0 1.45 1.70
LAZ 141220P00055000 P 12/20/14 55.0 3.50 4.10
LAZ 141220P00060000 P 12/20/14 60.0 6.90 7.90
LAZ 141220P00065000 P 12/20/14 65.0 11.10 12.50
LAZ 150320C00030000 C 03/20/15 30.0 21.70 25.80
LAZ 150320C00035000 C 03/20/15 35.0 17.30 19.50
LAZ 150320C00040000 C 03/20/15 40.0 13.20 14.50
LAZ 150320C00045000 C 03/20/15 45.0 8.90 9.90
LAZ 150320C00046000 C 03/20/15 46.0 8.10 9.10
LAZ 150320C00047000 C 03/20/15 47.0 7.40 8.30
LAZ 150320C00048000 C 03/20/15 48.0 6.60 7.60
LAZ 150320C00049000 C 03/20/15 49.0 6.00 6.90
LAZ 150320C00050000 C 03/20/15 50.0 5.30 6.30
LAZ 150320C00055000 C 03/20/15 55.0 2.80 3.30
LAZ 150320C00060000 C 03/20/15 60.0 1.25 1.70
LAZ 150320C00065000 C 03/20/15 65.0 0.45 0.80
LAZ 150320C00070000 C 03/20/15 70.0 0.05 0.45
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.30
LAZ 150320C00080000 C 03/20/15 80.0 0.00 0.25
LAZ 150320P00030000 P 03/20/15 30.0 0.00 0.40
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.50
LAZ 150320P00040000 P 03/20/15 40.0 0.20 0.70
LAZ 150320P00045000 P 03/20/15 45.0 0.95 1.35
LAZ 150320P00046000 P 03/20/15 46.0 1.15 1.55
LAZ 150320P00047000 P 03/20/15 47.0 1.40 1.80
LAZ 150320P00048000 P 03/20/15 48.0 1.70 2.10
LAZ 150320P00049000 P 03/20/15 49.0 2.05 2.45
LAZ 150320P00050000 P 03/20/15 50.0 2.25 2.80
LAZ 150320P00055000 P 03/20/15 55.0 4.60 5.30
LAZ 150320P00060000 P 03/20/15 60.0 7.90 8.80
LAZ 150320P00065000 P 03/20/15 65.0 11.80 13.10
LAZ 150320P00070000 P 03/20/15 70.0 16.40 17.90
LAZ 150320P00075000 P 03/20/15 75.0 19.70 23.70
LAZ 150320P00080000 P 03/20/15 80.0 26.10 27.60

OPRA data is delayed 15 minutes.