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 (2016-05-13)Premium Content

Lazard Ltd (LAZ)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 160715C00024000 C 07/15/16 24.0 2.75 4.90
LAZ 160715C00025000 C 07/15/16 25.0 2.00 3.60
LAZ 160715C00026000 C 07/15/16 26.0 1.40 2.60
LAZ 160715C00027000 C 07/15/16 27.0 1.15 1.45
LAZ 160715C00028000 C 07/15/16 28.0 0.70 1.00
LAZ 160715C00029000 C 07/15/16 29.0 0.40 0.60
LAZ 160715C00030000 C 07/15/16 30.0 0.25 0.40
LAZ 160715C00031000 C 07/15/16 31.0 0.10 0.55
LAZ 160715C00032000 C 07/15/16 32.0 0.05 0.15
LAZ 160715C00033000 C 07/15/16 33.0 0.00 0.35
LAZ 160715C00034000 C 07/15/16 34.0 0.00 0.35
LAZ 160715C00035000 C 07/15/16 35.0 0.00 0.25
LAZ 160715C00036000 C 07/15/16 36.0 0.00 0.25
LAZ 160715C00037000 C 07/15/16 37.0 0.00 0.25
LAZ 160715C00038000 C 07/15/16 38.0 0.00 0.25
LAZ 160715C00039000 C 07/15/16 39.0 0.00 0.25
LAZ 160715C00040000 C 07/15/16 40.0 0.00 0.20
LAZ 160715C00041000 C 07/15/16 41.0 0.00 0.20
LAZ 160715C00042000 C 07/15/16 42.0 0.00 0.20
LAZ 160715P00024000 P 07/15/16 24.0 0.35 0.60
LAZ 160715P00025000 P 07/15/16 25.0 0.55 0.75
LAZ 160715P00026000 P 07/15/16 26.0 0.80 1.20
LAZ 160715P00027000 P 07/15/16 27.0 1.25 1.65
LAZ 160715P00028000 P 07/15/16 28.0 1.70 2.50
LAZ 160715P00029000 P 07/15/16 29.0 2.25 3.20
LAZ 160715P00030000 P 07/15/16 30.0 2.90 4.10
LAZ 160715P00031000 P 07/15/16 31.0 3.50 5.00
LAZ 160715P00032000 P 07/15/16 32.0 4.50 6.00
LAZ 160715P00033000 P 07/15/16 33.0 5.20 6.90
LAZ 160715P00034000 P 07/15/16 34.0 5.60 8.00
LAZ 160715P00035000 P 07/15/16 35.0 6.70 8.90
LAZ 160715P00036000 P 07/15/16 36.0 7.70 9.90
LAZ 160715P00037000 P 07/15/16 37.0 8.70 11.10
LAZ 160715P00038000 P 07/15/16 38.0 9.50 11.90
LAZ 160715P00039000 P 07/15/16 39.0 10.60 12.90
LAZ 160715P00040000 P 07/15/16 40.0 11.50 13.90
LAZ 160715P00041000 P 07/15/16 41.0 13.00 14.90
LAZ 160715P00042000 P 07/15/16 42.0 13.70 15.90
LAZ 160819C00024000 C 08/19/16 24.0 3.20 4.60
LAZ 160819C00025000 C 08/19/16 25.0 2.50 3.40
LAZ 160819C00026000 C 08/19/16 26.0 2.30 2.60
LAZ 160819C00027000 C 08/19/16 27.0 1.70 2.05
LAZ 160819C00028000 C 08/19/16 28.0 1.40 1.55
LAZ 160819C00029000 C 08/19/16 29.0 0.90 1.15
LAZ 160819C00030000 C 08/19/16 30.0 0.65 0.85
LAZ 160819C00031000 C 08/19/16 31.0 0.45 0.60
LAZ 160819C00032000 C 08/19/16 32.0 0.30 0.45
LAZ 160819C00033000 C 08/19/16 33.0 0.15 0.30
LAZ 160819C00034000 C 08/19/16 34.0 0.10 0.25
LAZ 160819C00035000 C 08/19/16 35.0 0.10 0.15
LAZ 160819C00036000 C 08/19/16 36.0 0.05 0.30
LAZ 160819C00037000 C 08/19/16 37.0 0.00 0.30
LAZ 160819C00038000 C 08/19/16 38.0 0.00 0.25
LAZ 160819C00039000 C 08/19/16 39.0 0.00 0.25
LAZ 160819C00040000 C 08/19/16 40.0 0.00 0.25
LAZ 160819C00041000 C 08/19/16 41.0 0.00 0.25
LAZ 160819C00042000 C 08/19/16 42.0 0.00 0.25
LAZ 160819P00024000 P 08/19/16 24.0 1.00 1.15
LAZ 160819P00025000 P 08/19/16 25.0 1.30 1.50
LAZ 160819P00026000 P 08/19/16 26.0 1.75 1.80
LAZ 160819P00027000 P 08/19/16 27.0 2.20 2.75
LAZ 160819P00028000 P 08/19/16 28.0 2.65 3.10
LAZ 160819P00029000 P 08/19/16 29.0 3.30 4.00
LAZ 160819P00030000 P 08/19/16 30.0 2.55 4.80
LAZ 160819P00031000 P 08/19/16 31.0 3.60 5.60
LAZ 160819P00032000 P 08/19/16 32.0 4.70 6.50
LAZ 160819P00033000 P 08/19/16 33.0 5.60 7.40
LAZ 160819P00034000 P 08/19/16 34.0 6.70 8.40
LAZ 160819P00035000 P 08/19/16 35.0 7.30 9.40
LAZ 160819P00036000 P 08/19/16 36.0 8.20 10.30
LAZ 160819P00037000 P 08/19/16 37.0 8.80 11.30
LAZ 160819P00038000 P 08/19/16 38.0 11.10 12.30
LAZ 160819P00039000 P 08/19/16 39.0 11.00 13.30
LAZ 160819P00040000 P 08/19/16 40.0 12.20 14.30
LAZ 160819P00041000 P 08/19/16 41.0 13.20 15.40
LAZ 160819P00042000 P 08/19/16 42.0 14.00 16.40
LAZ 160916C00014800 C 09/16/16 14.8 11.40 13.00
LAZ 160916C00015800 C 09/16/16 15.8 10.20 12.60
LAZ 160916C00016800 C 09/16/16 16.8 9.10 11.00
LAZ 160916C00017800 C 09/16/16 17.8 8.50 10.10
LAZ 160916C00018800 C 09/16/16 18.8 7.50 9.00
LAZ 160916C00019800 C 09/16/16 19.8 6.70 8.00
LAZ 160916C00020800 C 09/16/16 20.8 5.70 7.00
LAZ 160916C00021800 C 09/16/16 21.8 4.90 6.60
LAZ 160916C00022800 C 09/16/16 22.8 4.10 5.70
LAZ 160916C00023800 C 09/16/16 23.8 3.50 4.50
LAZ 160916C00024800 C 09/16/16 24.8 2.85 3.70
LAZ 160916C00025800 C 09/16/16 25.8 2.30 3.10
LAZ 160916C00026800 C 09/16/16 26.8 1.80 2.45
LAZ 160916C00027800 C 09/16/16 27.8 1.50 1.95
LAZ 160916C00028800 C 09/16/16 28.8 1.10 1.55
LAZ 160916C00029800 C 09/16/16 29.8 1.00 1.10
LAZ 160916C00030800 C 09/16/16 30.8 0.60 0.95
LAZ 160916C00031800 C 09/16/16 31.8 0.50 0.65
LAZ 160916C00032800 C 09/16/16 32.8 0.30 0.60
LAZ 160916C00033800 C 09/16/16 33.8 0.20 0.40
LAZ 160916C00034800 C 09/16/16 34.8 0.15 0.50
LAZ 160916C00035800 C 09/16/16 35.8 0.10 0.25
LAZ 160916C00036800 C 09/16/16 36.8 0.05 0.35
LAZ 160916C00037800 C 09/16/16 37.8 0.05 0.35
LAZ 160916C00038800 C 09/16/16 38.8 0.05 0.35
LAZ 160916C00039800 C 09/16/16 39.8 0.00 0.30
LAZ 160916C00040800 C 09/16/16 40.8 0.05 0.30
LAZ 160916C00041800 C 09/16/16 41.8 0.00 0.25
LAZ 160916C00042800 C 09/16/16 42.8 0.00 0.25
LAZ 160916C00043800 C 09/16/16 43.8 0.00 0.25
LAZ 160916C00044800 C 09/16/16 44.8 0.00 0.25
LAZ 160916C00045800 C 09/16/16 45.8 0.00 0.25
LAZ 160916C00046800 C 09/16/16 46.8 0.00 0.25
LAZ 160916C00047800 C 09/16/16 47.8 0.00 0.25
LAZ 160916C00048800 C 09/16/16 48.8 0.00 0.25
LAZ 160916C00050000 C 09/16/16 50.0 0.00 0.15
LAZ 160916C00055000 C 09/16/16 55.0 0.00 0.25
LAZ 160916P00014800 P 09/16/16 14.8 0.00 0.30
LAZ 160916P00015800 P 09/16/16 15.8 0.00 0.30
LAZ 160916P00016800 P 09/16/16 16.8 0.05 0.35
LAZ 160916P00017800 P 09/16/16 17.8 0.05 0.40
LAZ 160916P00018800 P 09/16/16 18.8 0.05 0.45
LAZ 160916P00019800 P 09/16/16 19.8 0.40 0.60
LAZ 160916P00020800 P 09/16/16 20.8 0.55 0.75
LAZ 160916P00021800 P 09/16/16 21.8 0.70 0.95
LAZ 160916P00022800 P 09/16/16 22.8 0.90 1.15
LAZ 160916P00023800 P 09/16/16 23.8 1.20 1.45
LAZ 160916P00024800 P 09/16/16 24.8 1.50 1.75
LAZ 160916P00025800 P 09/16/16 25.8 1.90 2.05
LAZ 160916P00026800 P 09/16/16 26.8 2.35 2.75
LAZ 160916P00027800 P 09/16/16 27.8 2.85 3.60
LAZ 160916P00028800 P 09/16/16 28.8 3.40 4.10
LAZ 160916P00029800 P 09/16/16 29.8 4.10 5.00
LAZ 160916P00030800 P 09/16/16 30.8 4.80 5.70
LAZ 160916P00031800 P 09/16/16 31.8 5.40 6.50
LAZ 160916P00032800 P 09/16/16 32.8 6.40 7.40
LAZ 160916P00033800 P 09/16/16 33.8 7.30 8.30
LAZ 160916P00034800 P 09/16/16 34.8 8.10 9.20
LAZ 160916P00035800 P 09/16/16 35.8 9.20 10.20
LAZ 160916P00036800 P 09/16/16 36.8 9.50 11.20
LAZ 160916P00037800 P 09/16/16 37.8 11.00 12.10
LAZ 160916P00038800 P 09/16/16 38.8 10.90 13.10
LAZ 160916P00039800 P 09/16/16 39.8 11.70 14.10
LAZ 160916P00040800 P 09/16/16 40.8 12.70 15.10
LAZ 160916P00041800 P 09/16/16 41.8 13.70 16.10
LAZ 160916P00042800 P 09/16/16 42.8 14.70 17.10
LAZ 160916P00043800 P 09/16/16 43.8 15.70 18.10
LAZ 160916P00044800 P 09/16/16 44.8 16.70 19.20
LAZ 160916P00045800 P 09/16/16 45.8 18.60 20.10
LAZ 160916P00046800 P 09/16/16 46.8 19.60 21.10
LAZ 160916P00047800 P 09/16/16 47.8 20.60 22.10
LAZ 160916P00048800 P 09/16/16 48.8 20.70 23.10
LAZ 160916P00050000 P 09/16/16 50.0 21.90 24.40
LAZ 160916P00055000 P 09/16/16 55.0 26.80 29.40
LAZ 161216C00017000 C 12/16/16 17.0 9.10 10.80
LAZ 161216C00018000 C 12/16/16 18.0 8.10 9.80
LAZ 161216C00019000 C 12/16/16 19.0 7.40 8.80
LAZ 161216C00020000 C 12/16/16 20.0 6.80 7.80
LAZ 161216C00021000 C 12/16/16 21.0 5.90 7.00
LAZ 161216C00022000 C 12/16/16 22.0 5.20 6.40
LAZ 161216C00023000 C 12/16/16 23.0 4.60 5.50
LAZ 161216C00024000 C 12/16/16 24.0 4.00 4.80
LAZ 161216C00025000 C 12/16/16 25.0 3.30 4.20
LAZ 161216C00026000 C 12/16/16 26.0 2.95 3.60
LAZ 161216C00027000 C 12/16/16 27.0 2.50 3.10
LAZ 161216C00028000 C 12/16/16 28.0 2.05 2.60
LAZ 161216C00029000 C 12/16/16 29.0 1.65 2.20
LAZ 161216C00030000 C 12/16/16 30.0 1.40 1.90
LAZ 161216C00031000 C 12/16/16 31.0 0.90 1.60
LAZ 161216C00032000 C 12/16/16 32.0 0.80 1.35
LAZ 161216C00033000 C 12/16/16 33.0 0.75 1.05
LAZ 161216C00034000 C 12/16/16 34.0 0.65 0.90
LAZ 161216C00035000 C 12/16/16 35.0 0.50 0.90
LAZ 161216C00036000 C 12/16/16 36.0 0.40 0.70
LAZ 161216C00037000 C 12/16/16 37.0 0.35 0.95
LAZ 161216C00038000 C 12/16/16 38.0 0.25 1.05
LAZ 161216C00039000 C 12/16/16 39.0 0.20 0.90
LAZ 161216C00040000 C 12/16/16 40.0 0.15 0.75
LAZ 161216C00041000 C 12/16/16 41.0 0.25 0.65
LAZ 161216C00042000 C 12/16/16 42.0 0.10 0.60
LAZ 161216C00043000 C 12/16/16 43.0 0.05 0.50
LAZ 161216C00044000 C 12/16/16 44.0 0.00 0.50
LAZ 161216C00045000 C 12/16/16 45.0 0.00 0.50
LAZ 161216C00046000 C 12/16/16 46.0 0.00 0.50
LAZ 161216C00047000 C 12/16/16 47.0 0.00 0.50
LAZ 161216C00048000 C 12/16/16 48.0 0.00 0.50
LAZ 161216C00049000 C 12/16/16 49.0 0.00 0.40
LAZ 161216C00050000 C 12/16/16 50.0 0.00 0.40
LAZ 161216C00055000 C 12/16/16 55.0 0.00 0.35
LAZ 161216P00017000 P 12/16/16 17.0 0.50 0.70
LAZ 161216P00018000 P 12/16/16 18.0 0.60 0.95
LAZ 161216P00019000 P 12/16/16 19.0 0.75 1.05
LAZ 161216P00020000 P 12/16/16 20.0 0.95 1.35
LAZ 161216P00021000 P 12/16/16 21.0 1.20 1.55
LAZ 161216P00022000 P 12/16/16 22.0 1.40 1.85
LAZ 161216P00023000 P 12/16/16 23.0 1.45 2.25
LAZ 161216P00024000 P 12/16/16 24.0 1.80 2.60
LAZ 161216P00025000 P 12/16/16 25.0 2.55 3.00
LAZ 161216P00026000 P 12/16/16 26.0 2.65 3.60
LAZ 161216P00027000 P 12/16/16 27.0 3.30 4.10
LAZ 161216P00028000 P 12/16/16 28.0 3.70 4.70
LAZ 161216P00029000 P 12/16/16 29.0 4.40 5.50
LAZ 161216P00030000 P 12/16/16 30.0 5.10 6.00
LAZ 161216P00031000 P 12/16/16 31.0 5.90 6.80
LAZ 161216P00032000 P 12/16/16 32.0 6.70 7.60
LAZ 161216P00033000 P 12/16/16 33.0 7.40 8.40
LAZ 161216P00034000 P 12/16/16 34.0 7.60 9.30
LAZ 161216P00035000 P 12/16/16 35.0 8.60 10.20
LAZ 161216P00036000 P 12/16/16 36.0 9.60 11.10
LAZ 161216P00037000 P 12/16/16 37.0 10.60 12.00
LAZ 161216P00038000 P 12/16/16 38.0 10.90 13.00
LAZ 161216P00039000 P 12/16/16 39.0 11.90 13.90
LAZ 161216P00040000 P 12/16/16 40.0 12.90 14.90
LAZ 161216P00041000 P 12/16/16 41.0 13.90 15.80
LAZ 161216P00042000 P 12/16/16 42.0 14.80 16.80
LAZ 161216P00043000 P 12/16/16 43.0 15.80 18.00
LAZ 161216P00044000 P 12/16/16 44.0 17.00 18.80
LAZ 161216P00045000 P 12/16/16 45.0 17.90 19.80
LAZ 161216P00046000 P 12/16/16 46.0 18.90 20.80
LAZ 161216P00047000 P 12/16/16 47.0 19.10 21.70
LAZ 161216P00048000 P 12/16/16 48.0 20.20 23.20
LAZ 161216P00049000 P 12/16/16 49.0 21.90 23.70
LAZ 161216P00050000 P 12/16/16 50.0 22.00 24.80
LAZ 161216P00055000 P 12/16/16 55.0 28.10 29.60

OPRA data is delayed 15 minutes.