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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 160819C00020000 C 08/19/16 20.0 13.20 14.30
LAZ 160819C00021000 C 08/19/16 21.0 12.20 13.30
LAZ 160819C00022000 C 08/19/16 22.0 11.10 12.30
LAZ 160819C00023000 C 08/19/16 23.0 10.10 11.30
LAZ 160819C00024000 C 08/19/16 24.0 9.10 10.30
LAZ 160819C00025000 C 08/19/16 25.0 8.10 9.30
LAZ 160819C00026000 C 08/19/16 26.0 7.20 8.30
LAZ 160819C00027000 C 08/19/16 27.0 6.20 7.30
LAZ 160819C00028000 C 08/19/16 28.0 5.10 6.30
LAZ 160819C00029000 C 08/19/16 29.0 4.20 5.40
LAZ 160819C00030000 C 08/19/16 30.0 3.40 4.40
LAZ 160819C00031000 C 08/19/16 31.0 2.45 3.50
LAZ 160819C00032000 C 08/19/16 32.0 1.90 2.30
LAZ 160819C00033000 C 08/19/16 33.0 1.20 1.45
LAZ 160819C00034000 C 08/19/16 34.0 0.75 1.00
LAZ 160819C00035000 C 08/19/16 35.0 0.45 0.60
LAZ 160819C00036000 C 08/19/16 36.0 0.25 0.40
LAZ 160819C00037000 C 08/19/16 37.0 0.10 0.20
LAZ 160819C00038000 C 08/19/16 38.0 0.00 0.30
LAZ 160819C00039000 C 08/19/16 39.0 0.00 0.25
LAZ 160819C00040000 C 08/19/16 40.0 0.00 0.20
LAZ 160819C00041000 C 08/19/16 41.0 0.00 0.20
LAZ 160819C00042000 C 08/19/16 42.0 0.00 0.20
LAZ 160819P00020000 P 08/19/16 20.0 0.00 0.10
LAZ 160819P00021000 P 08/19/16 21.0 0.00 0.20
LAZ 160819P00022000 P 08/19/16 22.0 0.00 0.20
LAZ 160819P00023000 P 08/19/16 23.0 0.00 0.20
LAZ 160819P00024000 P 08/19/16 24.0 0.00 0.20
LAZ 160819P00025000 P 08/19/16 25.0 0.00 0.20
LAZ 160819P00026000 P 08/19/16 26.0 0.05 0.20
LAZ 160819P00027000 P 08/19/16 27.0 0.00 0.25
LAZ 160819P00028000 P 08/19/16 28.0 0.10 0.25
LAZ 160819P00029000 P 08/19/16 29.0 0.15 0.35
LAZ 160819P00030000 P 08/19/16 30.0 0.25 0.40
LAZ 160819P00031000 P 08/19/16 31.0 0.45 0.50
LAZ 160819P00032000 P 08/19/16 32.0 0.65 0.90
LAZ 160819P00033000 P 08/19/16 33.0 1.05 1.30
LAZ 160819P00034000 P 08/19/16 34.0 1.60 1.80
LAZ 160819P00035000 P 08/19/16 35.0 2.25 2.65
LAZ 160819P00036000 P 08/19/16 36.0 2.50 3.50
LAZ 160819P00037000 P 08/19/16 37.0 3.30 4.50
LAZ 160819P00038000 P 08/19/16 38.0 3.80 5.30
LAZ 160819P00039000 P 08/19/16 39.0 5.10 6.40
LAZ 160819P00040000 P 08/19/16 40.0 6.10 7.20
LAZ 160819P00041000 P 08/19/16 41.0 7.10 8.20
LAZ 160819P00042000 P 08/19/16 42.0 8.10 9.20
LAZ 160916C00014800 C 09/16/16 14.8 18.30 19.50
LAZ 160916C00015800 C 09/16/16 15.8 17.20 18.50
LAZ 160916C00016800 C 09/16/16 16.8 16.30 17.50
LAZ 160916C00017800 C 09/16/16 17.8 15.30 16.50
LAZ 160916C00018800 C 09/16/16 18.8 14.20 15.50
LAZ 160916C00019800 C 09/16/16 19.8 13.30 14.50
LAZ 160916C00020800 C 09/16/16 20.8 12.20 13.50
LAZ 160916C00021800 C 09/16/16 21.8 11.20 12.50
LAZ 160916C00022800 C 09/16/16 22.8 10.20 11.50
LAZ 160916C00023800 C 09/16/16 23.8 9.30 10.50
LAZ 160916C00024800 C 09/16/16 24.8 8.10 9.50
LAZ 160916C00025800 C 09/16/16 25.8 7.10 8.50
LAZ 160916C00026800 C 09/16/16 26.8 6.30 7.80
LAZ 160916C00027800 C 09/16/16 27.8 5.50 6.60
LAZ 160916C00028800 C 09/16/16 28.8 4.60 5.70
LAZ 160916C00029800 C 09/16/16 29.8 3.60 4.70
LAZ 160916C00030800 C 09/16/16 30.8 3.00 3.50
LAZ 160916C00031800 C 09/16/16 31.8 2.35 2.60
LAZ 160916C00032800 C 09/16/16 32.8 1.75 2.00
LAZ 160916C00033800 C 09/16/16 33.8 1.25 1.45
LAZ 160916C00034800 C 09/16/16 34.8 0.90 1.05
LAZ 160916C00035800 C 09/16/16 35.8 0.55 0.75
LAZ 160916C00036800 C 09/16/16 36.8 0.35 0.55
LAZ 160916C00037800 C 09/16/16 37.8 0.20 0.40
LAZ 160916C00038800 C 09/16/16 38.8 0.10 0.35
LAZ 160916C00039800 C 09/16/16 39.8 0.05 0.30
LAZ 160916C00040800 C 09/16/16 40.8 0.00 0.25
LAZ 160916C00041800 C 09/16/16 41.8 0.00 0.25
LAZ 160916C00042800 C 09/16/16 42.8 0.00 0.20
LAZ 160916C00043800 C 09/16/16 43.8 0.00 0.20
LAZ 160916C00044800 C 09/16/16 44.8 0.00 0.20
LAZ 160916C00045800 C 09/16/16 45.8 0.00 0.20
LAZ 160916C00046800 C 09/16/16 46.8 0.00 0.20
LAZ 160916C00047800 C 09/16/16 47.8 0.00 0.20
LAZ 160916C00048800 C 09/16/16 48.8 0.00 0.20
LAZ 160916C00050000 C 09/16/16 50.0 0.00 0.15
LAZ 160916C00055000 C 09/16/16 55.0 0.00 0.20
LAZ 160916P00014800 P 09/16/16 14.8 0.00 0.20
LAZ 160916P00015800 P 09/16/16 15.8 0.00 0.20
LAZ 160916P00016800 P 09/16/16 16.8 0.00 0.20
LAZ 160916P00017800 P 09/16/16 17.8 0.00 0.20
LAZ 160916P00018800 P 09/16/16 18.8 0.00 0.20
LAZ 160916P00019800 P 09/16/16 19.8 0.00 0.20
LAZ 160916P00020800 P 09/16/16 20.8 0.05 0.20
LAZ 160916P00021800 P 09/16/16 21.8 0.00 0.25
LAZ 160916P00022800 P 09/16/16 22.8 0.00 0.25
LAZ 160916P00023800 P 09/16/16 23.8 0.00 0.25
LAZ 160916P00024800 P 09/16/16 24.8 0.05 0.25
LAZ 160916P00025800 P 09/16/16 25.8 0.05 0.30
LAZ 160916P00026800 P 09/16/16 26.8 0.10 0.35
LAZ 160916P00027800 P 09/16/16 27.8 0.25 0.45
LAZ 160916P00028800 P 09/16/16 28.8 0.40 0.55
LAZ 160916P00029800 P 09/16/16 29.8 0.55 0.70
LAZ 160916P00030800 P 09/16/16 30.8 0.75 0.90
LAZ 160916P00031800 P 09/16/16 31.8 1.05 1.20
LAZ 160916P00032800 P 09/16/16 32.8 1.40 1.65
LAZ 160916P00033800 P 09/16/16 33.8 1.90 2.10
LAZ 160916P00034800 P 09/16/16 34.8 2.50 2.70
LAZ 160916P00035800 P 09/16/16 35.8 3.10 3.50
LAZ 160916P00036800 P 09/16/16 36.8 3.40 4.50
LAZ 160916P00037800 P 09/16/16 37.8 4.20 5.30
LAZ 160916P00038800 P 09/16/16 38.8 5.10 6.20
LAZ 160916P00039800 P 09/16/16 39.8 6.00 7.20
LAZ 160916P00040800 P 09/16/16 40.8 7.00 8.10
LAZ 160916P00041800 P 09/16/16 41.8 7.10 9.10
LAZ 160916P00042800 P 09/16/16 42.8 8.90 10.20
LAZ 160916P00043800 P 09/16/16 43.8 9.90 11.00
LAZ 160916P00044800 P 09/16/16 44.8 10.90 12.00
LAZ 160916P00045800 P 09/16/16 45.8 11.90 13.00
LAZ 160916P00046800 P 09/16/16 46.8 12.90 14.20
LAZ 160916P00047800 P 09/16/16 47.8 13.90 15.30
LAZ 160916P00048800 P 09/16/16 48.8 14.90 16.00
LAZ 160916P00050000 P 09/16/16 50.0 16.10 17.20
LAZ 160916P00055000 P 09/16/16 55.0 21.10 22.20
LAZ 161216C00015000 C 12/16/16 15.0 18.10 19.40
LAZ 161216C00016000 C 12/16/16 16.0 17.10 18.40
LAZ 161216C00017000 C 12/16/16 17.0 16.10 17.40
LAZ 161216C00018000 C 12/16/16 18.0 15.10 16.40
LAZ 161216C00019000 C 12/16/16 19.0 14.10 15.40
LAZ 161216C00020000 C 12/16/16 20.0 13.10 14.40
LAZ 161216C00021000 C 12/16/16 21.0 12.00 13.40
LAZ 161216C00022000 C 12/16/16 22.0 11.00 12.40
LAZ 161216C00023000 C 12/16/16 23.0 10.20 11.40
LAZ 161216C00024000 C 12/16/16 24.0 9.10 10.50
LAZ 161216C00025000 C 12/16/16 25.0 8.20 9.60
LAZ 161216C00026000 C 12/16/16 26.0 7.10 8.60
LAZ 161216C00027000 C 12/16/16 27.0 6.60 7.70
LAZ 161216C00028000 C 12/16/16 28.0 5.80 6.90
LAZ 161216C00029000 C 12/16/16 29.0 5.00 5.50
LAZ 161216C00030000 C 12/16/16 30.0 4.40 4.80
LAZ 161216C00031000 C 12/16/16 31.0 3.70 4.10
LAZ 161216C00032000 C 12/16/16 32.0 3.10 3.50
LAZ 161216C00033000 C 12/16/16 33.0 2.65 2.95
LAZ 161216C00034000 C 12/16/16 34.0 2.15 2.40
LAZ 161216C00035000 C 12/16/16 35.0 1.75 2.00
LAZ 161216C00036000 C 12/16/16 36.0 1.35 1.65
LAZ 161216C00037000 C 12/16/16 37.0 1.10 1.40
LAZ 161216C00038000 C 12/16/16 38.0 0.85 1.10
LAZ 161216C00039000 C 12/16/16 39.0 0.65 0.95
LAZ 161216C00040000 C 12/16/16 40.0 0.50 0.85
LAZ 161216C00041000 C 12/16/16 41.0 0.25 0.70
LAZ 161216C00042000 C 12/16/16 42.0 0.15 0.60
LAZ 161216C00043000 C 12/16/16 43.0 0.05 0.50
LAZ 161216C00044000 C 12/16/16 44.0 0.05 0.50
LAZ 161216C00045000 C 12/16/16 45.0 0.00 0.45
LAZ 161216C00046000 C 12/16/16 46.0 0.00 0.40
LAZ 161216C00047000 C 12/16/16 47.0 0.00 0.35
LAZ 161216C00048000 C 12/16/16 48.0 0.00 0.35
LAZ 161216C00049000 C 12/16/16 49.0 0.00 0.30
LAZ 161216C00050000 C 12/16/16 50.0 0.00 0.30
LAZ 161216C00055000 C 12/16/16 55.0 0.00 0.25
LAZ 161216P00015000 P 12/16/16 15.0 0.00 0.35
LAZ 161216P00016000 P 12/16/16 16.0 0.00 0.35
LAZ 161216P00017000 P 12/16/16 17.0 0.00 0.40
LAZ 161216P00018000 P 12/16/16 18.0 0.05 0.40
LAZ 161216P00019000 P 12/16/16 19.0 0.05 0.50
LAZ 161216P00020000 P 12/16/16 20.0 0.05 0.50
LAZ 161216P00021000 P 12/16/16 21.0 0.15 0.50
LAZ 161216P00022000 P 12/16/16 22.0 0.15 0.55
LAZ 161216P00023000 P 12/16/16 23.0 0.30 0.60
LAZ 161216P00024000 P 12/16/16 24.0 0.30 0.70
LAZ 161216P00025000 P 12/16/16 25.0 0.55 0.75
LAZ 161216P00026000 P 12/16/16 26.0 0.60 0.85
LAZ 161216P00027000 P 12/16/16 27.0 0.80 1.10
LAZ 161216P00028000 P 12/16/16 28.0 1.05 1.20
LAZ 161216P00029000 P 12/16/16 29.0 1.25 1.50
LAZ 161216P00030000 P 12/16/16 30.0 1.60 1.80
LAZ 161216P00031000 P 12/16/16 31.0 1.95 2.15
LAZ 161216P00032000 P 12/16/16 32.0 2.30 2.60
LAZ 161216P00033000 P 12/16/16 33.0 2.75 3.10
LAZ 161216P00034000 P 12/16/16 34.0 3.30 3.60
LAZ 161216P00035000 P 12/16/16 35.0 3.90 4.20
LAZ 161216P00036000 P 12/16/16 36.0 4.50 4.90
LAZ 161216P00037000 P 12/16/16 37.0 5.20 5.60
LAZ 161216P00038000 P 12/16/16 38.0 5.30 6.50
LAZ 161216P00039000 P 12/16/16 39.0 6.10 7.20
LAZ 161216P00040000 P 12/16/16 40.0 6.90 8.10
LAZ 161216P00041000 P 12/16/16 41.0 7.80 9.00
LAZ 161216P00042000 P 12/16/16 42.0 8.70 10.00
LAZ 161216P00043000 P 12/16/16 43.0 9.60 10.90
LAZ 161216P00044000 P 12/16/16 44.0 10.50 11.80
LAZ 161216P00045000 P 12/16/16 45.0 11.50 12.80
LAZ 161216P00046000 P 12/16/16 46.0 12.40 13.70
LAZ 161216P00047000 P 12/16/16 47.0 13.40 14.70
LAZ 161216P00048000 P 12/16/16 48.0 14.40 15.80
LAZ 161216P00049000 P 12/16/16 49.0 15.40 16.60
LAZ 161216P00050000 P 12/16/16 50.0 16.30 17.60
LAZ 161216P00055000 P 12/16/16 55.0 21.30 22.60
LAZ 170317C00017000 C 03/17/17 17.0 16.00 17.50
LAZ 170317C00018000 C 03/17/17 18.0 14.80 16.50
LAZ 170317C00019000 C 03/17/17 19.0 13.80 15.50
LAZ 170317C00020000 C 03/17/17 20.0 12.80 14.50
LAZ 170317C00021000 C 03/17/17 21.0 12.10 13.50
LAZ 170317C00022000 C 03/17/17 22.0 11.10 12.50
LAZ 170317C00023000 C 03/17/17 23.0 10.20 11.60
LAZ 170317C00024000 C 03/17/17 24.0 9.30 10.60
LAZ 170317C00025000 C 03/17/17 25.0 8.50 9.70
LAZ 170317C00026000 C 03/17/17 26.0 7.60 8.80
LAZ 170317C00027000 C 03/17/17 27.0 6.90 8.00
LAZ 170317C00028000 C 03/17/17 28.0 6.10 7.20
LAZ 170317C00029000 C 03/17/17 29.0 5.50 5.90
LAZ 170317C00030000 C 03/17/17 30.0 4.90 5.20
LAZ 170317C00031000 C 03/17/17 31.0 4.20 4.60
LAZ 170317C00032000 C 03/17/17 32.0 3.70 4.00
LAZ 170317C00033000 C 03/17/17 33.0 3.20 3.50
LAZ 170317C00034000 C 03/17/17 34.0 2.75 3.10
LAZ 170317C00035000 C 03/17/17 35.0 2.35 2.65
LAZ 170317C00036000 C 03/17/17 36.0 1.95 2.25
LAZ 170317C00037000 C 03/17/17 37.0 1.65 1.90
LAZ 170317C00038000 C 03/17/17 38.0 1.35 1.65
LAZ 170317C00039000 C 03/17/17 39.0 1.10 1.40
LAZ 170317C00040000 C 03/17/17 40.0 0.90 1.20
LAZ 170317C00041000 C 03/17/17 41.0 0.75 1.20
LAZ 170317C00042000 C 03/17/17 42.0 0.55 1.00
LAZ 170317C00043000 C 03/17/17 43.0 0.40 0.90
LAZ 170317C00044000 C 03/17/17 44.0 0.30 0.80
LAZ 170317C00045000 C 03/17/17 45.0 0.20 0.70
LAZ 170317C00046000 C 03/17/17 46.0 0.10 0.60
LAZ 170317C00047000 C 03/17/17 47.0 0.10 0.55
LAZ 170317C00048000 C 03/17/17 48.0 0.05 0.50
LAZ 170317C00049000 C 03/17/17 49.0 0.00 0.50
LAZ 170317C00050000 C 03/17/17 50.0 0.00 0.50
LAZ 170317P00017000 P 03/17/17 17.0 0.05 0.50
LAZ 170317P00018000 P 03/17/17 18.0 0.10 0.50
LAZ 170317P00019000 P 03/17/17 19.0 0.20 0.60
LAZ 170317P00020000 P 03/17/17 20.0 0.25 0.65
LAZ 170317P00021000 P 03/17/17 21.0 0.30 0.75
LAZ 170317P00022000 P 03/17/17 22.0 0.35 0.85
LAZ 170317P00023000 P 03/17/17 23.0 0.50 0.95
LAZ 170317P00024000 P 03/17/17 24.0 0.60 1.10
LAZ 170317P00025000 P 03/17/17 25.0 0.75 1.25
LAZ 170317P00026000 P 03/17/17 26.0 1.20 1.45
LAZ 170317P00027000 P 03/17/17 27.0 1.30 1.65
LAZ 170317P00028000 P 03/17/17 28.0 1.70 1.95
LAZ 170317P00029000 P 03/17/17 29.0 2.00 2.25
LAZ 170317P00030000 P 03/17/17 30.0 2.35 2.60
LAZ 170317P00031000 P 03/17/17 31.0 2.75 3.00
LAZ 170317P00032000 P 03/17/17 32.0 3.10 3.50
LAZ 170317P00033000 P 03/17/17 33.0 3.60 4.00
LAZ 170317P00034000 P 03/17/17 34.0 4.20 4.50
LAZ 170317P00035000 P 03/17/17 35.0 4.80 5.10
LAZ 170317P00036000 P 03/17/17 36.0 5.40 5.80
LAZ 170317P00037000 P 03/17/17 37.0 6.10 6.50
LAZ 170317P00038000 P 03/17/17 38.0 6.90 7.20
LAZ 170317P00039000 P 03/17/17 39.0 7.30 8.10
LAZ 170317P00040000 P 03/17/17 40.0 7.80 9.00
LAZ 170317P00041000 P 03/17/17 41.0 8.50 9.60
LAZ 170317P00042000 P 03/17/17 42.0 9.40 10.70
LAZ 170317P00043000 P 03/17/17 43.0 10.10 11.80
LAZ 170317P00044000 P 03/17/17 44.0 11.00 12.70
LAZ 170317P00045000 P 03/17/17 45.0 11.90 13.60
LAZ 170317P00046000 P 03/17/17 46.0 12.80 14.50
LAZ 170317P00047000 P 03/17/17 47.0 13.70 15.30
LAZ 170317P00048000 P 03/17/17 48.0 14.70 16.20
LAZ 170317P00049000 P 03/17/17 49.0 15.70 17.20
LAZ 170317P00050000 P 03/17/17 50.0 16.60 18.10

OPRA data is delayed 15 minutes.