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 (2014-05-16)Premium Content

Lazard Ltd (LAZ)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 140816C00045000 C 08/16/14 45.0 5.90 6.70
LAZ 140816C00050000 C 08/16/14 50.0 1.50 1.70
LAZ 140816C00055000 C 08/16/14 55.0 0.05 0.30
LAZ 140816C00060000 C 08/16/14 60.0 0.00 0.25
LAZ 140816C00065000 C 08/16/14 65.0 0.00 0.25
LAZ 140816C00070000 C 08/16/14 70.0 0.00 0.25
LAZ 140816C00075000 C 08/16/14 75.0 0.00 0.25
LAZ 140816C00080000 C 08/16/14 80.0 0.00 0.25
LAZ 140816P00045000 P 08/16/14 45.0 0.00 0.25
LAZ 140816P00050000 P 08/16/14 50.0 0.30 0.55
LAZ 140816P00055000 P 08/16/14 55.0 2.50 4.10
LAZ 140816P00060000 P 08/16/14 60.0 7.00 9.20
LAZ 140816P00065000 P 08/16/14 65.0 11.50 14.60
LAZ 140816P00070000 P 08/16/14 70.0 16.50 19.70
LAZ 140816P00075000 P 08/16/14 75.0 21.50 24.60
LAZ 140816P00080000 P 08/16/14 80.0 26.50 29.60
LAZ 140920C00023000 C 09/20/14 23.0 27.30 30.60
LAZ 140920C00024000 C 09/20/14 24.0 26.30 29.60
LAZ 140920C00025000 C 09/20/14 25.0 25.30 28.60
LAZ 140920C00026000 C 09/20/14 26.0 24.30 27.60
LAZ 140920C00027000 C 09/20/14 27.0 23.30 26.60
LAZ 140920C00028000 C 09/20/14 28.0 22.10 25.50
LAZ 140920C00029000 C 09/20/14 29.0 21.30 24.60
LAZ 140920C00030000 C 09/20/14 30.0 20.30 23.60
LAZ 140920C00031000 C 09/20/14 31.0 19.30 22.60
LAZ 140920C00032000 C 09/20/14 32.0 18.90 20.00
LAZ 140920C00033000 C 09/20/14 33.0 17.90 20.00
LAZ 140920C00034000 C 09/20/14 34.0 16.90 19.00
LAZ 140920C00035000 C 09/20/14 35.0 15.90 18.00
LAZ 140920C00036000 C 09/20/14 36.0 14.90 17.00
LAZ 140920C00037000 C 09/20/14 37.0 13.90 16.00
LAZ 140920C00038000 C 09/20/14 38.0 12.90 15.00
LAZ 140920C00039000 C 09/20/14 39.0 11.90 13.10
LAZ 140920C00040000 C 09/20/14 40.0 11.00 12.30
LAZ 140920C00041000 C 09/20/14 41.0 10.00 11.30
LAZ 140920C00042000 C 09/20/14 42.0 9.00 10.30
LAZ 140920C00043000 C 09/20/14 43.0 8.00 9.30
LAZ 140920C00044000 C 09/20/14 44.0 7.10 8.30
LAZ 140920C00045000 C 09/20/14 45.0 6.10 6.90
LAZ 140920C00046000 C 09/20/14 46.0 5.30 6.10
LAZ 140920C00047000 C 09/20/14 47.0 4.40 5.10
LAZ 140920C00048000 C 09/20/14 48.0 3.60 4.30
LAZ 140920C00049000 C 09/20/14 49.0 2.95 3.50
LAZ 140920C00050000 C 09/20/14 50.0 2.25 2.60
LAZ 140920C00055000 C 09/20/14 55.0 0.40 0.55
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 0.30
LAZ 140920P00045000 P 09/20/14 45.0 0.05 0.35
LAZ 140920P00046000 P 09/20/14 46.0 0.10 0.35
LAZ 140920P00047000 P 09/20/14 47.0 0.45 0.50
LAZ 140920P00048000 P 09/20/14 48.0 0.55 0.70
LAZ 140920P00049000 P 09/20/14 49.0 0.80 1.00
LAZ 140920P00050000 P 09/20/14 50.0 1.15 1.35
LAZ 140920P00055000 P 09/20/14 55.0 3.80 4.40
LAZ 140920P00060000 P 09/20/14 60.0 6.60 9.70
LAZ 140920P00065000 P 09/20/14 65.0 12.00 14.10
LAZ 140920P00070000 P 09/20/14 70.0 17.00 19.20
LAZ 141220C00026000 C 12/20/14 26.0 24.40 27.60
LAZ 141220C00027000 C 12/20/14 27.0 22.80 26.60
LAZ 141220C00028000 C 12/20/14 28.0 21.80 25.60
LAZ 141220C00029000 C 12/20/14 29.0 20.70 24.60
LAZ 141220C00030000 C 12/20/14 30.0 20.20 23.60
LAZ 141220C00031000 C 12/20/14 31.0 18.80 22.60
LAZ 141220C00032000 C 12/20/14 32.0 18.20 21.60
LAZ 141220C00033000 C 12/20/14 33.0 17.80 20.60
LAZ 141220C00034000 C 12/20/14 34.0 16.90 19.60
LAZ 141220C00035000 C 12/20/14 35.0 15.80 18.20
LAZ 141220C00036000 C 12/20/14 36.0 14.80 17.60
LAZ 141220C00037000 C 12/20/14 37.0 13.80 16.60
LAZ 141220C00038000 C 12/20/14 38.0 12.90 15.20
LAZ 141220C00039000 C 12/20/14 39.0 11.90 14.70
LAZ 141220C00040000 C 12/20/14 40.0 11.00 12.60
LAZ 141220C00041000 C 12/20/14 41.0 10.10 11.60
LAZ 141220C00042000 C 12/20/14 42.0 9.20 10.30
LAZ 141220C00043000 C 12/20/14 43.0 8.40 9.40
LAZ 141220C00044000 C 12/20/14 44.0 7.50 8.60
LAZ 141220C00045000 C 12/20/14 45.0 6.80 7.80
LAZ 141220C00046000 C 12/20/14 46.0 6.00 7.00
LAZ 141220C00047000 C 12/20/14 47.0 5.30 6.40
LAZ 141220C00048000 C 12/20/14 48.0 4.70 5.40
LAZ 141220C00049000 C 12/20/14 49.0 4.00 4.70
LAZ 141220C00050000 C 12/20/14 50.0 3.50 4.10
LAZ 141220C00055000 C 12/20/14 55.0 1.40 1.65
LAZ 141220C00060000 C 12/20/14 60.0 0.45 0.75
LAZ 141220C00065000 C 12/20/14 65.0 0.05 0.35
LAZ 141220P00026000 P 12/20/14 26.0 0.00 0.30
LAZ 141220P00027000 P 12/20/14 27.0 0.00 0.30
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 0.25
LAZ 141220P00038000 P 12/20/14 38.0 0.05 0.30
LAZ 141220P00039000 P 12/20/14 39.0 0.05 0.40
LAZ 141220P00040000 P 12/20/14 40.0 0.10 0.45
LAZ 141220P00041000 P 12/20/14 41.0 0.20 0.50
LAZ 141220P00042000 P 12/20/14 42.0 0.25 0.60
LAZ 141220P00043000 P 12/20/14 43.0 0.45 0.65
LAZ 141220P00044000 P 12/20/14 44.0 0.55 0.90
LAZ 141220P00045000 P 12/20/14 45.0 0.80 1.10
LAZ 141220P00046000 P 12/20/14 46.0 1.00 1.40
LAZ 141220P00047000 P 12/20/14 47.0 1.30 1.65
LAZ 141220P00048000 P 12/20/14 48.0 1.65 2.00
LAZ 141220P00049000 P 12/20/14 49.0 2.10 2.35
LAZ 141220P00050000 P 12/20/14 50.0 2.50 2.80
LAZ 141220P00055000 P 12/20/14 55.0 5.00 5.80
LAZ 141220P00060000 P 12/20/14 60.0 8.90 9.80
LAZ 141220P00065000 P 12/20/14 65.0 12.50 14.60
LAZ 150320C00030000 C 03/20/15 30.0 20.40 23.60
LAZ 150320C00035000 C 03/20/15 35.0 15.70 18.20
LAZ 150320C00040000 C 03/20/15 40.0 11.30 13.40
LAZ 150320C00045000 C 03/20/15 45.0 7.30 8.20
LAZ 150320C00050000 C 03/20/15 50.0 4.20 4.90
LAZ 150320C00055000 C 03/20/15 55.0 2.15 2.55
LAZ 150320C00060000 C 03/20/15 60.0 0.95 1.25
LAZ 150320C00065000 C 03/20/15 65.0 0.40 0.65
LAZ 150320C00070000 C 03/20/15 70.0 0.10 0.40
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.30
LAZ 150320C00080000 C 03/20/15 80.0 0.00 0.30
LAZ 150320P00030000 P 03/20/15 30.0 0.00 0.25
LAZ 150320P00035000 P 03/20/15 35.0 0.05 0.40
LAZ 150320P00040000 P 03/20/15 40.0 0.45 0.80
LAZ 150320P00045000 P 03/20/15 45.0 1.60 1.90
LAZ 150320P00050000 P 03/20/15 50.0 3.40 3.90
LAZ 150320P00055000 P 03/20/15 55.0 6.20 6.80
LAZ 150320P00060000 P 03/20/15 60.0 9.60 10.60
LAZ 150320P00065000 P 03/20/15 65.0 13.00 15.10
LAZ 150320P00070000 P 03/20/15 70.0 17.40 20.00
LAZ 150320P00075000 P 03/20/15 75.0 22.20 24.90
LAZ 150320P00080000 P 03/20/15 80.0 27.30 29.80

OPRA data is delayed 15 minutes.