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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 141122C00036000 C 11/22/14 36.0 11.40 15.30
LAZ 141122C00037000 C 11/22/14 37.0 10.10 14.40
LAZ 141122C00038000 C 11/22/14 38.0 9.40 13.40
LAZ 141122C00039000 C 11/22/14 39.0 8.20 12.40
LAZ 141122C00040000 C 11/22/14 40.0 7.20 11.30
LAZ 141122C00041000 C 11/22/14 41.0 6.90 9.40
LAZ 141122C00042000 C 11/22/14 42.0 7.00 7.60
LAZ 141122C00043000 C 11/22/14 43.0 5.70 7.00
LAZ 141122C00044000 C 11/22/14 44.0 4.80 5.90
LAZ 141122C00045000 C 11/22/14 45.0 4.10 4.60
LAZ 141122C00046000 C 11/22/14 46.0 3.20 3.70
LAZ 141122C00047000 C 11/22/14 47.0 2.45 2.90
LAZ 141122C00048000 C 11/22/14 48.0 1.80 2.10
LAZ 141122C00049000 C 11/22/14 49.0 1.25 1.50
LAZ 141122C00050000 C 11/22/14 50.0 0.75 1.00
LAZ 141122C00055000 C 11/22/14 55.0 0.05 0.25
LAZ 141122C00060000 C 11/22/14 60.0 0.00 0.25
LAZ 141122C00065000 C 11/22/14 65.0 0.00 0.25
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 141122P00036000 P 11/22/14 36.0 0.00 0.25
LAZ 141122P00037000 P 11/22/14 37.0 0.00 0.25
LAZ 141122P00038000 P 11/22/14 38.0 0.00 0.25
LAZ 141122P00039000 P 11/22/14 39.0 0.00 0.25
LAZ 141122P00040000 P 11/22/14 40.0 0.00 0.25
LAZ 141122P00041000 P 11/22/14 41.0 0.00 0.25
LAZ 141122P00042000 P 11/22/14 42.0 0.00 0.25
LAZ 141122P00043000 P 11/22/14 43.0 0.00 0.35
LAZ 141122P00044000 P 11/22/14 44.0 0.05 0.30
LAZ 141122P00045000 P 11/22/14 45.0 0.15 0.45
LAZ 141122P00046000 P 11/22/14 46.0 0.35 0.50
LAZ 141122P00047000 P 11/22/14 47.0 0.55 0.75
LAZ 141122P00048000 P 11/22/14 48.0 0.85 1.05
LAZ 141122P00049000 P 11/22/14 49.0 1.20 1.50
LAZ 141122P00050000 P 11/22/14 50.0 1.80 1.95
LAZ 141122P00055000 P 11/22/14 55.0 5.10 6.60
LAZ 141122P00060000 P 11/22/14 60.0 10.00 12.40
LAZ 141122P00065000 P 11/22/14 65.0 13.80 18.30
LAZ 141122P00070000 P 11/22/14 70.0 18.80 23.30
LAZ 141122P00075000 P 11/22/14 75.0 23.80 28.30
LAZ 141122P00080000 P 11/22/14 80.0 29.10 33.10
LAZ 141220C00026000 C 12/20/14 26.0 21.20 25.30
LAZ 141220C00027000 C 12/20/14 27.0 20.00 24.20
LAZ 141220C00028000 C 12/20/14 28.0 19.00 23.20
LAZ 141220C00029000 C 12/20/14 29.0 18.00 22.30
LAZ 141220C00030000 C 12/20/14 30.0 17.10 21.30
LAZ 141220C00031000 C 12/20/14 31.0 16.00 20.30
LAZ 141220C00032000 C 12/20/14 32.0 15.00 19.20
LAZ 141220C00033000 C 12/20/14 33.0 14.10 18.40
LAZ 141220C00034000 C 12/20/14 34.0 13.10 17.40
LAZ 141220C00035000 C 12/20/14 35.0 12.10 16.40
LAZ 141220C00036000 C 12/20/14 36.0 11.10 15.30
LAZ 141220C00037000 C 12/20/14 37.0 10.10 14.30
LAZ 141220C00038000 C 12/20/14 38.0 9.50 12.30
LAZ 141220C00039000 C 12/20/14 39.0 8.80 11.90
LAZ 141220C00040000 C 12/20/14 40.0 8.70 10.00
LAZ 141220C00041000 C 12/20/14 41.0 7.70 9.00
LAZ 141220C00042000 C 12/20/14 42.0 5.90 9.00
LAZ 141220C00043000 C 12/20/14 43.0 5.90 6.70
LAZ 141220C00044000 C 12/20/14 44.0 5.20 5.80
LAZ 141220C00045000 C 12/20/14 45.0 4.40 4.90
LAZ 141220C00046000 C 12/20/14 46.0 3.70 4.10
LAZ 141220C00047000 C 12/20/14 47.0 3.00 3.40
LAZ 141220C00048000 C 12/20/14 48.0 2.40 2.70
LAZ 141220C00049000 C 12/20/14 49.0 1.80 2.10
LAZ 141220C00050000 C 12/20/14 50.0 1.30 1.60
LAZ 141220C00055000 C 12/20/14 55.0 0.10 0.35
LAZ 141220C00060000 C 12/20/14 60.0 0.00 0.25
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 0.25
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 0.25
LAZ 141220P00039000 P 12/20/14 39.0 0.00 0.25
LAZ 141220P00040000 P 12/20/14 40.0 0.05 0.30
LAZ 141220P00041000 P 12/20/14 41.0 0.10 0.35
LAZ 141220P00042000 P 12/20/14 42.0 0.15 0.40
LAZ 141220P00043000 P 12/20/14 43.0 0.25 0.50
LAZ 141220P00044000 P 12/20/14 44.0 0.40 0.65
LAZ 141220P00045000 P 12/20/14 45.0 0.60 0.80
LAZ 141220P00046000 P 12/20/14 46.0 0.80 0.95
LAZ 141220P00047000 P 12/20/14 47.0 1.10 1.35
LAZ 141220P00048000 P 12/20/14 48.0 1.40 1.65
LAZ 141220P00049000 P 12/20/14 49.0 1.80 2.00
LAZ 141220P00050000 P 12/20/14 50.0 2.30 2.55
LAZ 141220P00055000 P 12/20/14 55.0 5.70 6.50
LAZ 141220P00060000 P 12/20/14 60.0 9.20 12.80
LAZ 141220P00065000 P 12/20/14 65.0 13.90 18.10
LAZ 141220P00070000 P 12/20/14 70.0 19.00 23.20
LAZ 141220P00075000 P 12/20/14 75.0 23.80 28.30
LAZ 141220P00080000 P 12/20/14 80.0 29.00 33.10
LAZ 150320C00026000 C 03/20/15 26.0 21.70 24.90
LAZ 150320C00027000 C 03/20/15 27.0 20.10 24.40
LAZ 150320C00028000 C 03/20/15 28.0 19.10 23.40
LAZ 150320C00029000 C 03/20/15 29.0 18.10 22.20
LAZ 150320C00030000 C 03/20/15 30.0 17.10 21.20
LAZ 150320C00031000 C 03/20/15 31.0 16.10 20.40
LAZ 150320C00032000 C 03/20/15 32.0 15.10 19.40
LAZ 150320C00033000 C 03/20/15 33.0 14.10 18.40
LAZ 150320C00034000 C 03/20/15 34.0 13.10 17.40
LAZ 150320C00035000 C 03/20/15 35.0 12.10 16.20
LAZ 150320C00036000 C 03/20/15 36.0 11.10 15.40
LAZ 150320C00037000 C 03/20/15 37.0 10.90 14.40
LAZ 150320C00038000 C 03/20/15 38.0 9.30 13.40
LAZ 150320C00039000 C 03/20/15 39.0 9.50 11.20
LAZ 150320C00040000 C 03/20/15 40.0 9.20 10.00
LAZ 150320C00041000 C 03/20/15 41.0 8.30 9.20
LAZ 150320C00042000 C 03/20/15 42.0 7.50 8.20
LAZ 150320C00043000 C 03/20/15 43.0 6.70 7.40
LAZ 150320C00044000 C 03/20/15 44.0 5.90 6.70
LAZ 150320C00045000 C 03/20/15 45.0 5.20 6.00
LAZ 150320C00046000 C 03/20/15 46.0 4.60 5.20
LAZ 150320C00047000 C 03/20/15 47.0 4.00 4.60
LAZ 150320C00048000 C 03/20/15 48.0 3.40 4.00
LAZ 150320C00049000 C 03/20/15 49.0 2.95 3.40
LAZ 150320C00050000 C 03/20/15 50.0 2.50 2.90
LAZ 150320C00055000 C 03/20/15 55.0 0.85 1.30
LAZ 150320C00060000 C 03/20/15 60.0 0.10 0.60
LAZ 150320C00065000 C 03/20/15 65.0 0.00 0.40
LAZ 150320C00070000 C 03/20/15 70.0 0.00 0.25
LAZ 150320C00075000 C 03/20/15 75.0 0.00 0.25
LAZ 150320C00080000 C 03/20/15 80.0 0.00 0.25
LAZ 150320P00026000 P 03/20/15 26.0 0.00 0.25
LAZ 150320P00027000 P 03/20/15 27.0 0.00 0.25
LAZ 150320P00028000 P 03/20/15 28.0 0.00 0.25
LAZ 150320P00029000 P 03/20/15 29.0 0.00 0.25
LAZ 150320P00030000 P 03/20/15 30.0 0.00 0.25
LAZ 150320P00031000 P 03/20/15 31.0 0.00 0.25
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 0.05 0.50
LAZ 150320P00036000 P 03/20/15 36.0 0.10 0.55
LAZ 150320P00037000 P 03/20/15 37.0 0.20 0.65
LAZ 150320P00038000 P 03/20/15 38.0 0.25 0.70
LAZ 150320P00039000 P 03/20/15 39.0 0.35 0.85
LAZ 150320P00040000 P 03/20/15 40.0 0.45 0.95
LAZ 150320P00041000 P 03/20/15 41.0 0.60 1.10
LAZ 150320P00042000 P 03/20/15 42.0 0.80 1.25
LAZ 150320P00043000 P 03/20/15 43.0 1.05 1.45
LAZ 150320P00044000 P 03/20/15 44.0 1.30 1.70
LAZ 150320P00045000 P 03/20/15 45.0 1.60 2.10
LAZ 150320P00046000 P 03/20/15 46.0 1.95 2.35
LAZ 150320P00047000 P 03/20/15 47.0 2.35 2.75
LAZ 150320P00048000 P 03/20/15 48.0 2.65 3.30
LAZ 150320P00049000 P 03/20/15 49.0 3.10 3.80
LAZ 150320P00050000 P 03/20/15 50.0 3.60 4.30
LAZ 150320P00055000 P 03/20/15 55.0 6.80 7.80
LAZ 150320P00060000 P 03/20/15 60.0 10.50 12.30
LAZ 150320P00065000 P 03/20/15 65.0 14.40 18.60
LAZ 150320P00070000 P 03/20/15 70.0 19.20 23.40
LAZ 150320P00075000 P 03/20/15 75.0 24.20 28.40
LAZ 150320P00080000 P 03/20/15 80.0 29.70 32.90
LAZ 150619C00027000 C 06/19/15 27.0 20.20 24.40
LAZ 150619C00028000 C 06/19/15 28.0 19.20 23.40
LAZ 150619C00029000 C 06/19/15 29.0 18.20 22.40
LAZ 150619C00030000 C 06/19/15 30.0 17.20 21.40
LAZ 150619C00031000 C 06/19/15 31.0 16.20 20.40
LAZ 150619C00032000 C 06/19/15 32.0 15.20 19.40
LAZ 150619C00033000 C 06/19/15 33.0 14.10 18.20
LAZ 150619C00034000 C 06/19/15 34.0 13.30 17.40
LAZ 150619C00035000 C 06/19/15 35.0 12.60 16.40
LAZ 150619C00036000 C 06/19/15 36.0 11.30 15.40
LAZ 150619C00037000 C 06/19/15 37.0 11.10 13.10
LAZ 150619C00038000 C 06/19/15 38.0 11.00 12.20
LAZ 150619C00039000 C 06/19/15 39.0 10.10 11.20
LAZ 150619C00040000 C 06/19/15 40.0 9.50 10.40
LAZ 150619C00041000 C 06/19/15 41.0 8.70 9.50
LAZ 150619C00042000 C 06/19/15 42.0 8.00 8.70
LAZ 150619C00043000 C 06/19/15 43.0 7.20 8.00
LAZ 150619C00044000 C 06/19/15 44.0 6.50 7.30
LAZ 150619C00045000 C 06/19/15 45.0 5.90 6.70
LAZ 150619C00046000 C 06/19/15 46.0 5.20 5.90
LAZ 150619C00047000 C 06/19/15 47.0 4.80 5.30
LAZ 150619C00048000 C 06/19/15 48.0 4.20 4.80
LAZ 150619C00049000 C 06/19/15 49.0 3.70 4.30
LAZ 150619C00050000 C 06/19/15 50.0 3.20 3.90
LAZ 150619C00055000 C 06/19/15 55.0 1.55 1.90
LAZ 150619C00060000 C 06/19/15 60.0 0.60 1.05
LAZ 150619C00065000 C 06/19/15 65.0 0.10 0.70
LAZ 150619C00070000 C 06/19/15 70.0 0.00 0.35
LAZ 150619P00027000 P 06/19/15 27.0 0.00 0.35
LAZ 150619P00028000 P 06/19/15 28.0 0.00 0.45
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 0.05 0.55
LAZ 150619P00032000 P 06/19/15 32.0 0.10 0.60
LAZ 150619P00033000 P 06/19/15 33.0 0.15 0.65
LAZ 150619P00034000 P 06/19/15 34.0 0.15 0.75
LAZ 150619P00035000 P 06/19/15 35.0 0.25 0.85
LAZ 150619P00036000 P 06/19/15 36.0 0.35 0.95
LAZ 150619P00037000 P 06/19/15 37.0 0.50 1.00
LAZ 150619P00038000 P 06/19/15 38.0 0.65 1.20
LAZ 150619P00039000 P 06/19/15 39.0 0.85 1.30
LAZ 150619P00040000 P 06/19/15 40.0 1.05 1.50
LAZ 150619P00041000 P 06/19/15 41.0 1.30 1.70
LAZ 150619P00042000 P 06/19/15 42.0 1.55 1.95
LAZ 150619P00043000 P 06/19/15 43.0 1.80 2.20
LAZ 150619P00044000 P 06/19/15 44.0 2.05 2.60
LAZ 150619P00045000 P 06/19/15 45.0 2.35 3.00
LAZ 150619P00046000 P 06/19/15 46.0 2.75 3.40
LAZ 150619P00047000 P 06/19/15 47.0 3.20 3.80
LAZ 150619P00048000 P 06/19/15 48.0 3.60 4.30
LAZ 150619P00049000 P 06/19/15 49.0 4.10 4.80
LAZ 150619P00050000 P 06/19/15 50.0 4.70 5.40
LAZ 150619P00055000 P 06/19/15 55.0 7.80 8.60
LAZ 150619P00060000 P 06/19/15 60.0 11.60 12.90
LAZ 150619P00065000 P 06/19/15 65.0 14.80 18.90
LAZ 150619P00070000 P 06/19/15 70.0 19.50 23.70

OPRA data is delayed 15 minutes.