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 Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 141018C00045000 C 10/18/14 45.0 6.30 8.60
LAZ 141018C00050000 C 10/18/14 50.0 2.40 2.85
LAZ 141018C00055000 C 10/18/14 55.0 0.15 0.35
LAZ 141018C00060000 C 10/18/14 60.0 0.00 0.25
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 0.30
LAZ 141018P00050000 P 10/18/14 50.0 0.30 0.45
LAZ 141018P00055000 P 10/18/14 55.0 2.70 3.20
LAZ 141018P00060000 P 10/18/14 60.0 6.00 8.80
LAZ 141018P00065000 P 10/18/14 65.0 10.60 13.70
LAZ 141018P00070000 P 10/18/14 70.0 15.50 19.70
LAZ 141018P00075000 P 10/18/14 75.0 20.40 24.70
LAZ 141018P00080000 P 10/18/14 80.0 25.60 29.60
LAZ 141122C00045000 C 11/22/14 45.0 7.00 8.10
LAZ 141122C00050000 C 11/22/14 50.0 3.00 3.50
LAZ 141122C00055000 C 11/22/14 55.0 0.75 0.95
LAZ 141122C00060000 C 11/22/14 60.0 0.00 0.40
LAZ 141122C00065000 C 11/22/14 65.0 0.00 0.30
LAZ 141122C00070000 C 11/22/14 70.0 0.00 0.25
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 141122P00045000 P 11/22/14 45.0 0.10 0.45
LAZ 141122P00050000 P 11/22/14 50.0 1.20 1.30
LAZ 141122P00055000 P 11/22/14 55.0 3.70 4.00
LAZ 141122P00060000 P 11/22/14 60.0 7.20 8.60
LAZ 141122P00065000 P 11/22/14 65.0 11.40 14.50
LAZ 141122P00070000 P 11/22/14 70.0 16.40 19.40
LAZ 141122P00075000 P 11/22/14 75.0 20.70 24.90
LAZ 141122P00080000 P 11/22/14 80.0 25.90 29.70
LAZ 141220C00026000 C 12/20/14 26.0 24.60 28.40
LAZ 141220C00027000 C 12/20/14 27.0 23.20 27.50
LAZ 141220C00028000 C 12/20/14 28.0 21.80 26.40
LAZ 141220C00029000 C 12/20/14 29.0 21.20 25.50
LAZ 141220C00030000 C 12/20/14 30.0 20.10 24.60
LAZ 141220C00031000 C 12/20/14 31.0 18.90 23.50
LAZ 141220C00032000 C 12/20/14 32.0 18.00 22.50
LAZ 141220C00033000 C 12/20/14 33.0 17.00 21.50
LAZ 141220C00034000 C 12/20/14 34.0 16.30 20.40
LAZ 141220C00035000 C 12/20/14 35.0 15.20 19.40
LAZ 141220C00036000 C 12/20/14 36.0 14.20 18.40
LAZ 141220C00037000 C 12/20/14 37.0 13.30 17.50
LAZ 141220C00038000 C 12/20/14 38.0 12.40 16.40
LAZ 141220C00039000 C 12/20/14 39.0 11.60 15.50
LAZ 141220C00040000 C 12/20/14 40.0 10.80 14.50
LAZ 141220C00041000 C 12/20/14 41.0 9.90 13.50
LAZ 141220C00042000 C 12/20/14 42.0 8.90 12.60
LAZ 141220C00043000 C 12/20/14 43.0 7.70 11.60
LAZ 141220C00044000 C 12/20/14 44.0 7.40 10.70
LAZ 141220C00045000 C 12/20/14 45.0 7.10 8.10
LAZ 141220C00046000 C 12/20/14 46.0 6.30 7.20
LAZ 141220C00047000 C 12/20/14 47.0 5.40 6.40
LAZ 141220C00048000 C 12/20/14 48.0 4.60 5.50
LAZ 141220C00049000 C 12/20/14 49.0 4.00 4.70
LAZ 141220C00050000 C 12/20/14 50.0 3.30 4.00
LAZ 141220C00055000 C 12/20/14 55.0 1.10 1.40
LAZ 141220C00060000 C 12/20/14 60.0 0.00 0.55
LAZ 141220C00065000 C 12/20/14 65.0 0.00 0.35
LAZ 141220C00070000 C 12/20/14 70.0 0.00 0.35
LAZ 141220C00075000 C 12/20/14 75.0 0.00 0.25
LAZ 141220C00080000 C 12/20/14 80.0 0.00 0.35
LAZ 141220P00026000 P 12/20/14 26.0 0.00 0.35
LAZ 141220P00027000 P 12/20/14 27.0 0.00 0.35
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 0.35
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 0.35
LAZ 141220P00036000 P 12/20/14 36.0 0.00 0.35
LAZ 141220P00037000 P 12/20/14 37.0 0.00 0.35
LAZ 141220P00038000 P 12/20/14 38.0 0.00 0.35
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.40
LAZ 141220P00040000 P 12/20/14 40.0 0.00 0.40
LAZ 141220P00041000 P 12/20/14 41.0 0.00 0.45
LAZ 141220P00042000 P 12/20/14 42.0 0.00 0.50
LAZ 141220P00043000 P 12/20/14 43.0 0.00 0.50
LAZ 141220P00044000 P 12/20/14 44.0 0.05 0.65
LAZ 141220P00045000 P 12/20/14 45.0 0.20 0.65
LAZ 141220P00046000 P 12/20/14 46.0 0.35 0.90
LAZ 141220P00047000 P 12/20/14 47.0 0.55 0.95
LAZ 141220P00048000 P 12/20/14 48.0 0.80 1.05
LAZ 141220P00049000 P 12/20/14 49.0 1.10 1.30
LAZ 141220P00050000 P 12/20/14 50.0 1.50 1.65
LAZ 141220P00055000 P 12/20/14 55.0 3.90 4.50
LAZ 141220P00060000 P 12/20/14 60.0 7.70 8.70
LAZ 141220P00065000 P 12/20/14 65.0 10.90 14.70
LAZ 141220P00070000 P 12/20/14 70.0 15.90 19.90
LAZ 141220P00075000 P 12/20/14 75.0 20.70 25.00
LAZ 141220P00080000 P 12/20/14 80.0 25.80 29.70
LAZ 150320C00030000 C 03/20/15 30.0 20.70 24.40
LAZ 150320C00035000 C 03/20/15 35.0 15.30 19.40
LAZ 150320C00040000 C 03/20/15 40.0 10.80 14.60
LAZ 150320C00045000 C 03/20/15 45.0 7.60 8.60
LAZ 150320C00046000 C 03/20/15 46.0 7.00 7.80
LAZ 150320C00047000 C 03/20/15 47.0 6.10 7.00
LAZ 150320C00048000 C 03/20/15 48.0 5.50 6.40
LAZ 150320C00049000 C 03/20/15 49.0 4.90 5.60
LAZ 150320C00050000 C 03/20/15 50.0 4.30 5.00
LAZ 150320C00055000 C 03/20/15 55.0 2.05 2.50
LAZ 150320C00060000 C 03/20/15 60.0 0.70 1.20
LAZ 150320C00065000 C 03/20/15 65.0 0.05 0.65
LAZ 150320C00070000 C 03/20/15 70.0 0.00 0.45
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 150320P00030000 P 03/20/15 30.0 0.00 0.35
LAZ 150320P00035000 P 03/20/15 35.0 0.00 0.45
LAZ 150320P00040000 P 03/20/15 40.0 0.15 0.75
LAZ 150320P00045000 P 03/20/15 45.0 0.95 1.30
LAZ 150320P00046000 P 03/20/15 46.0 1.20 1.55
LAZ 150320P00047000 P 03/20/15 47.0 1.45 1.95
LAZ 150320P00048000 P 03/20/15 48.0 1.90 2.25
LAZ 150320P00049000 P 03/20/15 49.0 2.05 2.60
LAZ 150320P00050000 P 03/20/15 50.0 2.40 3.10
LAZ 150320P00055000 P 03/20/15 55.0 5.00 5.70
LAZ 150320P00060000 P 03/20/15 60.0 8.60 9.40
LAZ 150320P00065000 P 03/20/15 65.0 12.10 14.20
LAZ 150320P00070000 P 03/20/15 70.0 16.30 20.30
LAZ 150320P00075000 P 03/20/15 75.0 21.10 25.20
LAZ 150320P00080000 P 03/20/15 80.0 26.00 29.90

OPRA data is delayed 15 minutes.