Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Lazard Ltd (LAZ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 140419C00036000 C 04/19/14 36.0 9.50 10.20
LAZ 140419C00037000 C 04/19/14 37.0 8.40 9.20
LAZ 140419C00038000 C 04/19/14 38.0 7.40 8.20
LAZ 140419C00039000 C 04/19/14 39.0 6.40 7.20
LAZ 140419C00040000 C 04/19/14 40.0 5.40 6.20
LAZ 140419C00041000 C 04/19/14 41.0 4.50 5.10
LAZ 140419C00042000 C 04/19/14 42.0 3.60 4.10
LAZ 140419C00043000 C 04/19/14 43.0 2.65 3.20
LAZ 140419C00044000 C 04/19/14 44.0 1.60 2.00
LAZ 140419C00045000 C 04/19/14 45.0 0.60 1.00
LAZ 140419C00046000 C 04/19/14 46.0 0.00 0.15
LAZ 140419C00047000 C 04/19/14 47.0 0.00 0.10
LAZ 140419C00048000 C 04/19/14 48.0 0.00 0.05
LAZ 140419C00049000 C 04/19/14 49.0 0.00 0.05
LAZ 140419C00050000 C 04/19/14 50.0 0.00 0.10
LAZ 140419C00055000 C 04/19/14 55.0 0.00 0.25
LAZ 140419C00060000 C 04/19/14 60.0 0.00 0.25
LAZ 140419P00036000 P 04/19/14 36.0 0.00 0.25
LAZ 140419P00037000 P 04/19/14 37.0 0.00 0.25
LAZ 140419P00038000 P 04/19/14 38.0 0.00 0.25
LAZ 140419P00039000 P 04/19/14 39.0 0.00 0.25
LAZ 140419P00040000 P 04/19/14 40.0 0.00 0.25
LAZ 140419P00041000 P 04/19/14 41.0 0.00 0.25
LAZ 140419P00042000 P 04/19/14 42.0 0.00 0.05
LAZ 140419P00043000 P 04/19/14 43.0 0.00 0.25
LAZ 140419P00044000 P 04/19/14 44.0 0.00 0.25
LAZ 140419P00045000 P 04/19/14 45.0 0.00 0.20
LAZ 140419P00046000 P 04/19/14 46.0 0.00 0.40
LAZ 140419P00047000 P 04/19/14 47.0 1.00 1.40
LAZ 140419P00048000 P 04/19/14 48.0 2.00 2.40
LAZ 140419P00049000 P 04/19/14 49.0 2.85 3.50
LAZ 140419P00050000 P 04/19/14 50.0 3.90 4.60
LAZ 140419P00055000 P 04/19/14 55.0 8.80 9.50
LAZ 140419P00060000 P 04/19/14 60.0 13.50 14.60
LAZ 140517C00037000 C 05/17/14 37.0 8.60 9.30
LAZ 140517C00038000 C 05/17/14 38.0 7.60 8.30
LAZ 140517C00039000 C 05/17/14 39.0 6.60 7.30
LAZ 140517C00040000 C 05/17/14 40.0 5.70 6.40
LAZ 140517C00041000 C 05/17/14 41.0 4.70 5.30
LAZ 140517C00042000 C 05/17/14 42.0 3.90 4.50
LAZ 140517C00043000 C 05/17/14 43.0 3.10 3.70
LAZ 140517C00044000 C 05/17/14 44.0 2.35 2.80
LAZ 140517C00045000 C 05/17/14 45.0 1.80 2.00
LAZ 140517C00046000 C 05/17/14 46.0 1.25 1.45
LAZ 140517C00047000 C 05/17/14 47.0 0.85 1.05
LAZ 140517C00048000 C 05/17/14 48.0 0.55 0.75
LAZ 140517C00049000 C 05/17/14 49.0 0.35 0.50
LAZ 140517C00050000 C 05/17/14 50.0 0.10 0.40
LAZ 140517C00055000 C 05/17/14 55.0 0.00 0.25
LAZ 140517C00060000 C 05/17/14 60.0 0.00 0.25
LAZ 140517C00065000 C 05/17/14 65.0 0.00 0.25
LAZ 140517P00037000 P 05/17/14 37.0 0.00 0.25
LAZ 140517P00038000 P 05/17/14 38.0 0.00 0.25
LAZ 140517P00039000 P 05/17/14 39.0 0.05 0.35
LAZ 140517P00040000 P 05/17/14 40.0 0.05 0.40
LAZ 140517P00041000 P 05/17/14 41.0 0.20 0.55
LAZ 140517P00042000 P 05/17/14 42.0 0.35 0.65
LAZ 140517P00043000 P 05/17/14 43.0 0.50 0.75
LAZ 140517P00044000 P 05/17/14 44.0 0.75 1.05
LAZ 140517P00045000 P 05/17/14 45.0 1.10 1.40
LAZ 140517P00046000 P 05/17/14 46.0 1.60 1.90
LAZ 140517P00047000 P 05/17/14 47.0 2.20 2.55
LAZ 140517P00048000 P 05/17/14 48.0 2.85 3.30
LAZ 140517P00049000 P 05/17/14 49.0 3.50 4.10
LAZ 140517P00050000 P 05/17/14 50.0 4.40 4.90
LAZ 140517P00055000 P 05/17/14 55.0 9.00 9.80
LAZ 140517P00060000 P 05/17/14 60.0 13.80 14.80
LAZ 140517P00065000 P 05/17/14 65.0 18.80 19.80
LAZ 140621C00019750 C 06/21/14 19.8 23.90 27.90
LAZ 140621C00020750 C 06/21/14 20.8 22.90 27.00
LAZ 140621C00022750 C 06/21/14 22.8 20.90 25.00
LAZ 140621C00023750 C 06/21/14 23.8 19.90 24.00
LAZ 140621C00024750 C 06/21/14 24.8 18.90 22.90
LAZ 140621C00025750 C 06/21/14 25.8 19.00 21.00
LAZ 140621C00026750 C 06/21/14 26.8 18.50 20.00
LAZ 140621C00027750 C 06/21/14 27.8 17.50 19.00
LAZ 140621C00028750 C 06/21/14 28.8 16.50 17.90
LAZ 140621C00029750 C 06/21/14 29.8 15.50 16.90
LAZ 140621C00030750 C 06/21/14 30.8 14.50 16.00
LAZ 140621C00031750 C 06/21/14 31.8 13.50 15.00
LAZ 140621C00032750 C 06/21/14 32.8 12.50 13.70
LAZ 140621C00033750 C 06/21/14 33.8 11.50 12.70
LAZ 140621C00034750 C 06/21/14 34.8 10.50 11.70
LAZ 140621C00035750 C 06/21/14 35.8 9.80 10.70
LAZ 140621C00036750 C 06/21/14 36.8 8.80 9.70
LAZ 140621C00037750 C 06/21/14 37.8 7.90 8.70
LAZ 140621C00038750 C 06/21/14 38.8 6.90 7.80
LAZ 140621C00039750 C 06/21/14 39.8 6.10 6.90
LAZ 140621C00040750 C 06/21/14 40.8 5.20 5.90
LAZ 140621C00041750 C 06/21/14 41.8 4.50 5.10
LAZ 140621C00042750 C 06/21/14 42.8 3.70 4.30
LAZ 140621C00043750 C 06/21/14 43.8 3.00 3.60
LAZ 140621C00044750 C 06/21/14 44.8 2.45 2.90
LAZ 140621C00045750 C 06/21/14 45.8 1.90 2.30
LAZ 140621C00046750 C 06/21/14 46.8 1.45 1.85
LAZ 140621C00047750 C 06/21/14 47.8 1.10 1.40
LAZ 140621C00048750 C 06/21/14 48.8 0.80 1.05
LAZ 140621C00049750 C 06/21/14 49.8 0.55 0.80
LAZ 140621C00055000 C 06/21/14 55.0 0.00 0.25
LAZ 140621C00060000 C 06/21/14 60.0 0.00 0.25
LAZ 140621P00019750 P 06/21/14 19.8 0.00 0.25
LAZ 140621P00020750 P 06/21/14 20.8 0.00 0.25
LAZ 140621P00022750 P 06/21/14 22.8 0.00 0.25
LAZ 140621P00023750 P 06/21/14 23.8 0.00 0.25
LAZ 140621P00024750 P 06/21/14 24.8 0.00 0.25
LAZ 140621P00025750 P 06/21/14 25.8 0.00 0.25
LAZ 140621P00026750 P 06/21/14 26.8 0.00 0.25
LAZ 140621P00027750 P 06/21/14 27.8 0.00 0.25
LAZ 140621P00028750 P 06/21/14 28.8 0.00 0.25
LAZ 140621P00029750 P 06/21/14 29.8 0.00 0.25
LAZ 140621P00030750 P 06/21/14 30.8 0.00 0.25
LAZ 140621P00031750 P 06/21/14 31.8 0.00 0.25
LAZ 140621P00032750 P 06/21/14 32.8 0.00 0.25
LAZ 140621P00033750 P 06/21/14 33.8 0.00 0.25
LAZ 140621P00034750 P 06/21/14 34.8 0.00 0.25
LAZ 140621P00035750 P 06/21/14 35.8 0.00 0.30
LAZ 140621P00036750 P 06/21/14 36.8 0.05 0.35
LAZ 140621P00037750 P 06/21/14 37.8 0.10 0.45
LAZ 140621P00038750 P 06/21/14 38.8 0.20 0.55
LAZ 140621P00039750 P 06/21/14 39.8 0.35 0.70
LAZ 140621P00040750 P 06/21/14 40.8 0.50 0.90
LAZ 140621P00041750 P 06/21/14 41.8 0.65 1.10
LAZ 140621P00042750 P 06/21/14 42.8 0.90 1.30
LAZ 140621P00043750 P 06/21/14 43.8 1.15 1.65
LAZ 140621P00044750 P 06/21/14 44.8 1.60 2.00
LAZ 140621P00045750 P 06/21/14 45.8 2.05 2.45
LAZ 140621P00046750 P 06/21/14 46.8 2.60 3.00
LAZ 140621P00047750 P 06/21/14 47.8 3.00 3.60
LAZ 140621P00048750 P 06/21/14 48.8 3.90 4.30
LAZ 140621P00049750 P 06/21/14 49.8 4.40 5.10
LAZ 140621P00055000 P 06/21/14 55.0 9.00 9.90
LAZ 140621P00060000 P 06/21/14 60.0 13.90 15.00
LAZ 140920C00023000 C 09/20/14 23.0 20.70 24.80
LAZ 140920C00024000 C 09/20/14 24.0 19.70 23.80
LAZ 140920C00025000 C 09/20/14 25.0 18.70 22.80
LAZ 140920C00026000 C 09/20/14 26.0 19.00 20.60
LAZ 140920C00027000 C 09/20/14 27.0 18.20 19.70
LAZ 140920C00028000 C 09/20/14 28.0 17.20 18.70
LAZ 140920C00029000 C 09/20/14 29.0 16.20 17.60
LAZ 140920C00030000 C 09/20/14 30.0 15.20 16.70
LAZ 140920C00031000 C 09/20/14 31.0 14.20 15.70
LAZ 140920C00032000 C 09/20/14 32.0 13.20 14.50
LAZ 140920C00033000 C 09/20/14 33.0 12.30 13.60
LAZ 140920C00034000 C 09/20/14 34.0 11.30 12.60
LAZ 140920C00035000 C 09/20/14 35.0 10.30 11.60
LAZ 140920C00036000 C 09/20/14 36.0 9.70 10.60
LAZ 140920C00037000 C 09/20/14 37.0 8.80 9.80
LAZ 140920C00038000 C 09/20/14 38.0 8.00 8.80
LAZ 140920C00039000 C 09/20/14 39.0 7.10 8.00
LAZ 140920C00040000 C 09/20/14 40.0 6.40 7.20
LAZ 140920C00041000 C 09/20/14 41.0 5.60 6.40
LAZ 140920C00042000 C 09/20/14 42.0 5.00 5.70
LAZ 140920C00043000 C 09/20/14 43.0 4.30 5.00
LAZ 140920C00044000 C 09/20/14 44.0 3.70 4.30
LAZ 140920C00045000 C 09/20/14 45.0 3.20 3.80
LAZ 140920C00046000 C 09/20/14 46.0 2.70 3.30
LAZ 140920C00047000 C 09/20/14 47.0 2.20 2.80
LAZ 140920C00048000 C 09/20/14 48.0 1.85 2.35
LAZ 140920C00049000 C 09/20/14 49.0 1.55 1.80
LAZ 140920C00050000 C 09/20/14 50.0 1.25 1.65
LAZ 140920C00055000 C 09/20/14 55.0 0.30 0.75
LAZ 140920C00060000 C 09/20/14 60.0 0.00 0.45
LAZ 140920C00065000 C 09/20/14 65.0 0.00 0.25
LAZ 140920C00070000 C 09/20/14 70.0 0.00 0.35
LAZ 140920P00023000 P 09/20/14 23.0 0.00 0.35
LAZ 140920P00024000 P 09/20/14 24.0 0.00 0.35
LAZ 140920P00025000 P 09/20/14 25.0 0.00 0.35
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 0.05 0.45
LAZ 140920P00032000 P 09/20/14 32.0 0.05 0.50
LAZ 140920P00033000 P 09/20/14 33.0 0.10 0.55
LAZ 140920P00034000 P 09/20/14 34.0 0.05 0.65
LAZ 140920P00035000 P 09/20/14 35.0 0.15 0.75
LAZ 140920P00036000 P 09/20/14 36.0 0.30 0.85
LAZ 140920P00037000 P 09/20/14 37.0 0.45 0.95
LAZ 140920P00038000 P 09/20/14 38.0 0.60 1.15
LAZ 140920P00039000 P 09/20/14 39.0 0.85 1.30
LAZ 140920P00040000 P 09/20/14 40.0 1.05 1.55
LAZ 140920P00041000 P 09/20/14 41.0 1.30 1.80
LAZ 140920P00042000 P 09/20/14 42.0 1.60 2.10
LAZ 140920P00043000 P 09/20/14 43.0 1.95 2.45
LAZ 140920P00044000 P 09/20/14 44.0 2.30 2.85
LAZ 140920P00045000 P 09/20/14 45.0 2.75 3.40
LAZ 140920P00046000 P 09/20/14 46.0 3.20 3.80
LAZ 140920P00047000 P 09/20/14 47.0 3.70 4.30
LAZ 140920P00048000 P 09/20/14 48.0 4.40 5.00
LAZ 140920P00049000 P 09/20/14 49.0 4.90 5.60
LAZ 140920P00050000 P 09/20/14 50.0 5.80 6.50
LAZ 140920P00055000 P 09/20/14 55.0 9.60 10.40
LAZ 140920P00060000 P 09/20/14 60.0 14.20 15.40
LAZ 140920P00065000 P 09/20/14 65.0 19.00 20.20
LAZ 140920P00070000 P 09/20/14 70.0 23.90 26.80

OPRA data is delayed 15 minutes.