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 (2017-05-12)Premium Content

Lazard Ltd (LAZ)
As of May 24 2017 11:19AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 170616C00019800 C 06/16/17 19.8 23.90 24.90
LAZ 170616C00020800 C 06/16/17 20.8 22.60 24.00
LAZ 170616C00021800 C 06/16/17 21.8 21.60 22.70
LAZ 170616C00022800 C 06/16/17 22.8 19.10 21.80
LAZ 170616C00023800 C 06/16/17 23.8 18.30 20.60
LAZ 170616C00024800 C 06/16/17 24.8 17.20 19.60
LAZ 170616C00025800 C 06/16/17 25.8 16.20 18.60
LAZ 170616C00026800 C 06/16/17 26.8 15.00 17.60
LAZ 170616C00027800 C 06/16/17 27.8 14.50 16.70
LAZ 170616C00028800 C 06/16/17 28.8 13.40 15.80
LAZ 170616C00029800 C 06/16/17 29.8 12.60 14.80
LAZ 170616C00030800 C 06/16/17 30.8 11.40 13.80
LAZ 170616C00031800 C 06/16/17 31.8 10.60 12.80
LAZ 170616C00032800 C 06/16/17 32.8 10.70 11.80
LAZ 170616C00033800 C 06/16/17 33.8 9.90 10.90
LAZ 170616C00034800 C 06/16/17 34.8 8.70 9.90
LAZ 170616C00035800 C 06/16/17 35.8 7.70 8.50
LAZ 170616C00036800 C 06/16/17 36.8 6.70 7.50
LAZ 170616C00037800 C 06/16/17 37.8 6.00 6.50
LAZ 170616C00038800 C 06/16/17 38.8 5.10 5.60
LAZ 170616C00039800 C 06/16/17 39.8 4.00 4.60
LAZ 170616C00040800 C 06/16/17 40.8 3.20 3.60
LAZ 170616C00041800 C 06/16/17 41.8 2.50 2.70
LAZ 170616C00042800 C 06/16/17 42.8 1.70 1.90
LAZ 170616C00043800 C 06/16/17 43.8 1.05 1.20
LAZ 170616C00044800 C 06/16/17 44.8 0.55 0.70
LAZ 170616C00045800 C 06/16/17 45.8 0.25 0.40
LAZ 170616C00046800 C 06/16/17 46.8 0.05 0.25
LAZ 170616C00047800 C 06/16/17 47.8 0.00 0.15
LAZ 170616C00048800 C 06/16/17 48.8 0.00 0.20
LAZ 170616C00050000 C 06/16/17 50.0 0.00 0.10
LAZ 170616C00055000 C 06/16/17 55.0 0.00 0.10
LAZ 170616P00019800 P 06/16/17 19.8 0.00 0.05
LAZ 170616P00020800 P 06/16/17 20.8 0.00 0.10
LAZ 170616P00021800 P 06/16/17 21.8 0.00 0.10
LAZ 170616P00022800 P 06/16/17 22.8 0.00 0.05
LAZ 170616P00023800 P 06/16/17 23.8 0.00 0.05
LAZ 170616P00024800 P 06/16/17 24.8 0.00 0.10
LAZ 170616P00025800 P 06/16/17 25.8 0.00 0.05
LAZ 170616P00026800 P 06/16/17 26.8 0.00 0.15
LAZ 170616P00027800 P 06/16/17 27.8 0.00 0.05
LAZ 170616P00028800 P 06/16/17 28.8 0.00 0.10
LAZ 170616P00029800 P 06/16/17 29.8 0.00 0.05
LAZ 170616P00030800 P 06/16/17 30.8 0.00 0.10
LAZ 170616P00031800 P 06/16/17 31.8 0.00 0.05
LAZ 170616P00032800 P 06/16/17 32.8 0.00 0.05
LAZ 170616P00033800 P 06/16/17 33.8 0.00 0.10
LAZ 170616P00034800 P 06/16/17 34.8 0.00 0.10
LAZ 170616P00035800 P 06/16/17 35.8 0.00 0.10
LAZ 170616P00036800 P 06/16/17 36.8 0.00 0.15
LAZ 170616P00037800 P 06/16/17 37.8 0.00 0.10
LAZ 170616P00038800 P 06/16/17 38.8 0.00 0.15
LAZ 170616P00039800 P 06/16/17 39.8 0.05 0.20
LAZ 170616P00040800 P 06/16/17 40.8 0.10 0.25
LAZ 170616P00041800 P 06/16/17 41.8 0.20 0.35
LAZ 170616P00042800 P 06/16/17 42.8 0.40 0.55
LAZ 170616P00043800 P 06/16/17 43.8 0.70 0.90
LAZ 170616P00044800 P 06/16/17 44.8 1.25 1.40
LAZ 170616P00045800 P 06/16/17 45.8 1.90 2.15
LAZ 170616P00046800 P 06/16/17 46.8 2.65 3.10
LAZ 170616P00047800 P 06/16/17 47.8 3.60 3.90
LAZ 170616P00048800 P 06/16/17 48.8 4.50 5.00
LAZ 170616P00050000 P 06/16/17 50.0 5.70 6.20
LAZ 170616P00055000 P 06/16/17 55.0 10.50 11.20
LAZ 170721C00035000 C 07/21/17 35.0 8.90 9.40
LAZ 170721C00036000 C 07/21/17 36.0 7.90 8.40
LAZ 170721C00037000 C 07/21/17 37.0 7.00 7.50
LAZ 170721C00038000 C 07/21/17 38.0 6.10 6.50
LAZ 170721C00039000 C 07/21/17 39.0 5.20 5.60
LAZ 170721C00040000 C 07/21/17 40.0 4.30 4.70
LAZ 170721C00041000 C 07/21/17 41.0 3.50 3.90
LAZ 170721C00042000 C 07/21/17 42.0 2.85 3.10
LAZ 170721C00043000 C 07/21/17 43.0 2.15 2.35
LAZ 170721C00044000 C 07/21/17 44.0 1.55 1.75
LAZ 170721C00045000 C 07/21/17 45.0 1.05 1.25
LAZ 170721C00046000 C 07/21/17 46.0 0.70 0.85
LAZ 170721C00047000 C 07/21/17 47.0 0.40 0.60
LAZ 170721C00048000 C 07/21/17 48.0 0.25 0.40
LAZ 170721C00049000 C 07/21/17 49.0 0.10 0.30
LAZ 170721C00050000 C 07/21/17 50.0 0.00 0.20
LAZ 170721C00055000 C 07/21/17 55.0 0.00 0.10
LAZ 170721P00035000 P 07/21/17 35.0 0.00 0.20
LAZ 170721P00036000 P 07/21/17 36.0 0.00 0.20
LAZ 170721P00037000 P 07/21/17 37.0 0.05 0.30
LAZ 170721P00038000 P 07/21/17 38.0 0.10 0.25
LAZ 170721P00039000 P 07/21/17 39.0 0.15 0.35
LAZ 170721P00040000 P 07/21/17 40.0 0.30 0.45
LAZ 170721P00041000 P 07/21/17 41.0 0.45 0.65
LAZ 170721P00042000 P 07/21/17 42.0 0.70 0.90
LAZ 170721P00043000 P 07/21/17 43.0 0.95 1.20
LAZ 170721P00044000 P 07/21/17 44.0 1.35 1.60
LAZ 170721P00045000 P 07/21/17 45.0 1.85 2.15
LAZ 170721P00046000 P 07/21/17 46.0 2.50 2.70
LAZ 170721P00047000 P 07/21/17 47.0 3.20 3.50
LAZ 170721P00048000 P 07/21/17 48.0 4.00 4.40
LAZ 170721P00049000 P 07/21/17 49.0 4.80 5.40
LAZ 170721P00050000 P 07/21/17 50.0 5.80 6.20
LAZ 170721P00055000 P 07/21/17 55.0 10.70 11.20
LAZ 170915C00019800 C 09/15/17 19.8 23.60 24.70
LAZ 170915C00020800 C 09/15/17 20.8 21.40 24.20
LAZ 170915C00021800 C 09/15/17 21.8 20.10 23.20
LAZ 170915C00022800 C 09/15/17 22.8 19.50 22.90
LAZ 170915C00023800 C 09/15/17 23.8 18.30 21.50
LAZ 170915C00024800 C 09/15/17 24.8 18.00 19.70
LAZ 170915C00025800 C 09/15/17 25.8 16.80 19.00
LAZ 170915C00026800 C 09/15/17 26.8 15.50 18.00
LAZ 170915C00027800 C 09/15/17 27.8 14.50 16.90
LAZ 170915C00028800 C 09/15/17 28.8 13.60 16.00
LAZ 170915C00029800 C 09/15/17 29.8 13.70 14.80
LAZ 170915C00030800 C 09/15/17 30.8 12.70 13.80
LAZ 170915C00031800 C 09/15/17 31.8 12.00 12.70
LAZ 170915C00032800 C 09/15/17 32.8 11.10 11.80
LAZ 170915C00033800 C 09/15/17 33.8 10.10 10.70
LAZ 170915C00034800 C 09/15/17 34.8 8.90 9.90
LAZ 170915C00035800 C 09/15/17 35.8 8.30 9.10
LAZ 170915C00036800 C 09/15/17 36.8 7.30 8.00
LAZ 170915C00037800 C 09/15/17 37.8 6.40 7.00
LAZ 170915C00038800 C 09/15/17 38.8 5.70 6.50
LAZ 170915C00039800 C 09/15/17 39.8 4.90 5.30
LAZ 170915C00040800 C 09/15/17 40.8 4.10 4.50
LAZ 170915C00041800 C 09/15/17 41.8 3.50 3.70
LAZ 170915C00042800 C 09/15/17 42.8 2.80 3.00
LAZ 170915C00043800 C 09/15/17 43.8 2.30 2.45
LAZ 170915C00044800 C 09/15/17 44.8 1.80 1.95
LAZ 170915C00045800 C 09/15/17 45.8 1.35 1.50
LAZ 170915C00046800 C 09/15/17 46.8 1.00 1.20
LAZ 170915C00047800 C 09/15/17 47.8 0.70 0.95
LAZ 170915C00048800 C 09/15/17 48.8 0.50 0.70
LAZ 170915C00050000 C 09/15/17 50.0 0.25 0.55
LAZ 170915C00055000 C 09/15/17 55.0 0.00 0.20
LAZ 170915P00019800 P 09/15/17 19.8 0.00 0.10
LAZ 170915P00020800 P 09/15/17 20.8 0.00 0.20
LAZ 170915P00021800 P 09/15/17 21.8 0.00 0.15
LAZ 170915P00022800 P 09/15/17 22.8 0.00 0.25
LAZ 170915P00023800 P 09/15/17 23.8 0.00 0.15
LAZ 170915P00024800 P 09/15/17 24.8 0.00 0.20
LAZ 170915P00025800 P 09/15/17 25.8 0.00 0.15
LAZ 170915P00026800 P 09/15/17 26.8 0.00 0.15
LAZ 170915P00027800 P 09/15/17 27.8 0.00 0.25
LAZ 170915P00028800 P 09/15/17 28.8 0.00 0.25
LAZ 170915P00029800 P 09/15/17 29.8 0.00 0.25
LAZ 170915P00030800 P 09/15/17 30.8 0.00 0.25
LAZ 170915P00031800 P 09/15/17 31.8 0.00 0.30
LAZ 170915P00032800 P 09/15/17 32.8 0.10 0.35
LAZ 170915P00033800 P 09/15/17 33.8 0.15 0.35
LAZ 170915P00034800 P 09/15/17 34.8 0.20 0.40
LAZ 170915P00035800 P 09/15/17 35.8 0.25 0.45
LAZ 170915P00036800 P 09/15/17 36.8 0.35 0.55
LAZ 170915P00037800 P 09/15/17 37.8 0.50 0.70
LAZ 170915P00038800 P 09/15/17 38.8 0.65 0.85
LAZ 170915P00039800 P 09/15/17 39.8 0.85 1.05
LAZ 170915P00040800 P 09/15/17 40.8 1.10 1.25
LAZ 170915P00041800 P 09/15/17 41.8 1.40 1.60
LAZ 170915P00042800 P 09/15/17 42.8 1.80 1.90
LAZ 170915P00043800 P 09/15/17 43.8 2.20 2.35
LAZ 170915P00044800 P 09/15/17 44.8 2.70 2.85
LAZ 170915P00045800 P 09/15/17 45.8 3.20 3.50
LAZ 170915P00046800 P 09/15/17 46.8 3.90 4.30
LAZ 170915P00047800 P 09/15/17 47.8 4.60 5.00
LAZ 170915P00048800 P 09/15/17 48.8 5.30 5.80
LAZ 170915P00050000 P 09/15/17 50.0 6.30 6.80
LAZ 170915P00055000 P 09/15/17 55.0 11.00 11.60
LAZ 171215C00026000 C 12/15/17 26.0 17.60 18.40
LAZ 171215C00027000 C 12/15/17 27.0 16.70 17.90
LAZ 171215C00028000 C 12/15/17 28.0 15.70 16.40
LAZ 171215C00029000 C 12/15/17 29.0 14.10 15.50
LAZ 171215C00030000 C 12/15/17 30.0 13.80 14.90
LAZ 171215C00031000 C 12/15/17 31.0 12.90 13.50
LAZ 171215C00032000 C 12/15/17 32.0 11.80 12.70
LAZ 171215C00033000 C 12/15/17 33.0 10.80 12.00
LAZ 171215C00034000 C 12/15/17 34.0 10.10 10.70
LAZ 171215C00035000 C 12/15/17 35.0 9.20 9.80
LAZ 171215C00036000 C 12/15/17 36.0 8.30 8.90
LAZ 171215C00037000 C 12/15/17 37.0 7.40 8.00
LAZ 171215C00038000 C 12/15/17 38.0 6.70 7.20
LAZ 171215C00039000 C 12/15/17 39.0 5.90 6.40
LAZ 171215C00040000 C 12/15/17 40.0 5.20 5.70
LAZ 171215C00041000 C 12/15/17 41.0 4.50 5.00
LAZ 171215C00042000 C 12/15/17 42.0 3.90 4.30
LAZ 171215C00043000 C 12/15/17 43.0 3.40 3.80
LAZ 171215C00044000 C 12/15/17 44.0 2.90 3.30
LAZ 171215C00045000 C 12/15/17 45.0 2.45 2.75
LAZ 171215C00046000 C 12/15/17 46.0 2.05 2.25
LAZ 171215C00047000 C 12/15/17 47.0 1.70 1.90
LAZ 171215C00048000 C 12/15/17 48.0 1.35 1.50
LAZ 171215C00049000 C 12/15/17 49.0 1.10 1.35
LAZ 171215C00050000 C 12/15/17 50.0 0.80 1.10
LAZ 171215C00055000 C 12/15/17 55.0 0.20 0.50
LAZ 171215C00060000 C 12/15/17 60.0 0.00 0.20
LAZ 171215C00065000 C 12/15/17 65.0 0.00 0.30
LAZ 171215P00026000 P 12/15/17 26.0 0.00 0.35
LAZ 171215P00027000 P 12/15/17 27.0 0.05 0.35
LAZ 171215P00028000 P 12/15/17 28.0 0.05 0.45
LAZ 171215P00029000 P 12/15/17 29.0 0.10 0.40
LAZ 171215P00030000 P 12/15/17 30.0 0.10 0.45
LAZ 171215P00031000 P 12/15/17 31.0 0.15 0.45
LAZ 171215P00032000 P 12/15/17 32.0 0.25 0.50
LAZ 171215P00033000 P 12/15/17 33.0 0.35 0.60
LAZ 171215P00034000 P 12/15/17 34.0 0.50 0.70
LAZ 171215P00035000 P 12/15/17 35.0 0.60 0.80
LAZ 171215P00036000 P 12/15/17 36.0 0.70 1.00
LAZ 171215P00037000 P 12/15/17 37.0 0.95 1.15
LAZ 171215P00038000 P 12/15/17 38.0 1.10 1.35
LAZ 171215P00039000 P 12/15/17 39.0 1.40 1.65
LAZ 171215P00040000 P 12/15/17 40.0 1.70 1.90
LAZ 171215P00041000 P 12/15/17 41.0 2.05 2.20
LAZ 171215P00042000 P 12/15/17 42.0 2.40 2.60
LAZ 171215P00043000 P 12/15/17 43.0 2.80 3.20
LAZ 171215P00044000 P 12/15/17 44.0 3.30 3.70
LAZ 171215P00045000 P 12/15/17 45.0 3.80 4.20
LAZ 171215P00046000 P 12/15/17 46.0 4.40 4.90
LAZ 171215P00047000 P 12/15/17 47.0 5.00 5.40
LAZ 171215P00048000 P 12/15/17 48.0 5.60 6.10
LAZ 171215P00049000 P 12/15/17 49.0 6.40 6.90
LAZ 171215P00050000 P 12/15/17 50.0 7.10 7.60
LAZ 171215P00055000 P 12/15/17 55.0 11.10 12.20
LAZ 171215P00060000 P 12/15/17 60.0 15.80 16.70
LAZ 171215P00065000 P 12/15/17 65.0 21.00 21.60

OPRA data is delayed 15 minutes.