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 (2016-11-11)Premium Content

Lazard Ltd (LAZ)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 161216C00015000 C 12/16/16 15.0 25.50 27.00
LAZ 161216C00016000 C 12/16/16 16.0 24.60 26.60
LAZ 161216C00017000 C 12/16/16 17.0 23.60 25.10
LAZ 161216C00018000 C 12/16/16 18.0 22.50 24.10
LAZ 161216C00019000 C 12/16/16 19.0 21.60 23.20
LAZ 161216C00020000 C 12/16/16 20.0 20.60 22.00
LAZ 161216C00021000 C 12/16/16 21.0 19.60 21.10
LAZ 161216C00022000 C 12/16/16 22.0 18.60 20.30
LAZ 161216C00023000 C 12/16/16 23.0 17.50 19.20
LAZ 161216C00024000 C 12/16/16 24.0 16.50 18.20
LAZ 161216C00025000 C 12/16/16 25.0 15.60 17.10
LAZ 161216C00026000 C 12/16/16 26.0 14.60 16.20
LAZ 161216C00027000 C 12/16/16 27.0 13.50 15.20
LAZ 161216C00028000 C 12/16/16 28.0 12.60 14.20
LAZ 161216C00029000 C 12/16/16 29.0 11.70 13.40
LAZ 161216C00030000 C 12/16/16 30.0 10.60 12.50
LAZ 161216C00031000 C 12/16/16 31.0 9.60 11.20
LAZ 161216C00032000 C 12/16/16 32.0 8.70 9.70
LAZ 161216C00033000 C 12/16/16 33.0 7.60 8.70
LAZ 161216C00034000 C 12/16/16 34.0 6.50 8.20
LAZ 161216C00035000 C 12/16/16 35.0 5.50 6.80
LAZ 161216C00036000 C 12/16/16 36.0 4.60 5.90
LAZ 161216C00037000 C 12/16/16 37.0 3.70 5.00
LAZ 161216C00038000 C 12/16/16 38.0 3.40 3.80
LAZ 161216C00039000 C 12/16/16 39.0 2.05 2.90
LAZ 161216C00040000 C 12/16/16 40.0 1.75 2.00
LAZ 161216C00041000 C 12/16/16 41.0 1.10 1.30
LAZ 161216C00042000 C 12/16/16 42.0 0.60 0.75
LAZ 161216C00043000 C 12/16/16 43.0 0.25 0.45
LAZ 161216C00044000 C 12/16/16 44.0 0.10 0.25
LAZ 161216C00045000 C 12/16/16 45.0 0.00 0.50
LAZ 161216C00046000 C 12/16/16 46.0 0.00 0.45
LAZ 161216C00047000 C 12/16/16 47.0 0.00 0.40
LAZ 161216C00048000 C 12/16/16 48.0 0.00 0.40
LAZ 161216C00049000 C 12/16/16 49.0 0.00 0.50
LAZ 161216C00050000 C 12/16/16 50.0 0.00 0.45
LAZ 161216C00055000 C 12/16/16 55.0 0.00 0.45
LAZ 161216P00015000 P 12/16/16 15.0 0.00 0.45
LAZ 161216P00016000 P 12/16/16 16.0 0.00 0.50
LAZ 161216P00017000 P 12/16/16 17.0 0.00 1.10
LAZ 161216P00018000 P 12/16/16 18.0 0.00 0.45
LAZ 161216P00019000 P 12/16/16 19.0 0.00 1.10
LAZ 161216P00020000 P 12/16/16 20.0 0.00 0.45
LAZ 161216P00021000 P 12/16/16 21.0 0.00 0.45
LAZ 161216P00022000 P 12/16/16 22.0 0.00 0.45
LAZ 161216P00023000 P 12/16/16 23.0 0.00 0.45
LAZ 161216P00024000 P 12/16/16 24.0 0.00 0.45
LAZ 161216P00025000 P 12/16/16 25.0 0.00 0.45
LAZ 161216P00026000 P 12/16/16 26.0 0.00 0.40
LAZ 161216P00027000 P 12/16/16 27.0 0.00 0.50
LAZ 161216P00028000 P 12/16/16 28.0 0.00 1.05
LAZ 161216P00029000 P 12/16/16 29.0 0.00 0.45
LAZ 161216P00030000 P 12/16/16 30.0 0.00 0.45
LAZ 161216P00031000 P 12/16/16 31.0 0.00 0.40
LAZ 161216P00032000 P 12/16/16 32.0 0.00 0.50
LAZ 161216P00033000 P 12/16/16 33.0 0.00 0.45
LAZ 161216P00034000 P 12/16/16 34.0 0.00 0.45
LAZ 161216P00035000 P 12/16/16 35.0 0.00 0.45
LAZ 161216P00036000 P 12/16/16 36.0 0.00 0.20
LAZ 161216P00037000 P 12/16/16 37.0 0.05 0.45
LAZ 161216P00038000 P 12/16/16 38.0 0.10 0.25
LAZ 161216P00039000 P 12/16/16 39.0 0.20 0.40
LAZ 161216P00040000 P 12/16/16 40.0 0.35 0.55
LAZ 161216P00041000 P 12/16/16 41.0 0.65 0.80
LAZ 161216P00042000 P 12/16/16 42.0 1.10 1.30
LAZ 161216P00043000 P 12/16/16 43.0 1.50 3.40
LAZ 161216P00044000 P 12/16/16 44.0 2.40 3.70
LAZ 161216P00045000 P 12/16/16 45.0 3.30 5.00
LAZ 161216P00046000 P 12/16/16 46.0 4.30 5.70
LAZ 161216P00047000 P 12/16/16 47.0 5.30 6.90
LAZ 161216P00048000 P 12/16/16 48.0 6.30 7.80
LAZ 161216P00049000 P 12/16/16 49.0 7.30 9.00
LAZ 161216P00050000 P 12/16/16 50.0 7.90 9.90
LAZ 161216P00055000 P 12/16/16 55.0 13.30 14.90
LAZ 170120C00031000 C 01/20/17 31.0 9.60 11.70
LAZ 170120C00032000 C 01/20/17 32.0 8.60 11.30
LAZ 170120C00033000 C 01/20/17 33.0 7.70 10.40
LAZ 170120C00034000 C 01/20/17 34.0 6.70 9.40
LAZ 170120C00035000 C 01/20/17 35.0 5.80 8.40
LAZ 170120C00036000 C 01/20/17 36.0 4.90 6.20
LAZ 170120C00037000 C 01/20/17 37.0 2.80 6.50
LAZ 170120C00038000 C 01/20/17 38.0 2.75 4.50
LAZ 170120C00039000 C 01/20/17 39.0 3.20 3.50
LAZ 170120C00040000 C 01/20/17 40.0 2.45 2.70
LAZ 170120C00041000 C 01/20/17 41.0 1.90 2.10
LAZ 170120C00042000 C 01/20/17 42.0 1.35 1.55
LAZ 170120C00043000 C 01/20/17 43.0 0.95 1.10
LAZ 170120C00044000 C 01/20/17 44.0 0.65 0.80
LAZ 170120C00045000 C 01/20/17 45.0 0.40 0.50
LAZ 170120C00046000 C 01/20/17 46.0 0.25 0.40
LAZ 170120C00047000 C 01/20/17 47.0 0.05 0.50
LAZ 170120C00048000 C 01/20/17 48.0 0.00 0.45
LAZ 170120P00031000 P 01/20/17 31.0 0.00 0.50
LAZ 170120P00032000 P 01/20/17 32.0 0.00 0.45
LAZ 170120P00033000 P 01/20/17 33.0 0.05 0.50
LAZ 170120P00034000 P 01/20/17 34.0 0.10 0.50
LAZ 170120P00035000 P 01/20/17 35.0 0.20 0.30
LAZ 170120P00036000 P 01/20/17 36.0 0.25 0.45
LAZ 170120P00037000 P 01/20/17 37.0 0.35 0.60
LAZ 170120P00038000 P 01/20/17 38.0 0.50 0.65
LAZ 170120P00039000 P 01/20/17 39.0 0.75 0.90
LAZ 170120P00040000 P 01/20/17 40.0 1.00 1.20
LAZ 170120P00041000 P 01/20/17 41.0 1.40 1.55
LAZ 170120P00042000 P 01/20/17 42.0 1.85 2.05
LAZ 170120P00043000 P 01/20/17 43.0 2.45 2.65
LAZ 170120P00044000 P 01/20/17 44.0 2.90 4.10
LAZ 170120P00045000 P 01/20/17 45.0 3.60 4.90
LAZ 170120P00046000 P 01/20/17 46.0 4.40 5.80
LAZ 170120P00047000 P 01/20/17 47.0 5.40 7.70
LAZ 170120P00048000 P 01/20/17 48.0 6.30 8.30
LAZ 170317C00017000 C 03/17/17 17.0 23.50 25.20
LAZ 170317C00018000 C 03/17/17 18.0 22.50 24.20
LAZ 170317C00019000 C 03/17/17 19.0 21.50 23.10
LAZ 170317C00020000 C 03/17/17 20.0 20.50 22.20
LAZ 170317C00021000 C 03/17/17 21.0 19.60 21.30
LAZ 170317C00022000 C 03/17/17 22.0 18.50 20.30
LAZ 170317C00023000 C 03/17/17 23.0 17.60 19.10
LAZ 170317C00024000 C 03/17/17 24.0 16.50 18.30
LAZ 170317C00025000 C 03/17/17 25.0 15.60 17.20
LAZ 170317C00026000 C 03/17/17 26.0 14.50 16.30
LAZ 170317C00027000 C 03/17/17 27.0 13.50 15.40
LAZ 170317C00028000 C 03/17/17 28.0 12.50 14.40
LAZ 170317C00029000 C 03/17/17 29.0 11.70 13.40
LAZ 170317C00030000 C 03/17/17 30.0 10.70 12.50
LAZ 170317C00031000 C 03/17/17 31.0 9.70 11.50
LAZ 170317C00032000 C 03/17/17 32.0 7.80 10.80
LAZ 170317C00033000 C 03/17/17 33.0 7.40 9.40
LAZ 170317C00034000 C 03/17/17 34.0 6.60 8.70
LAZ 170317C00035000 C 03/17/17 35.0 5.60 7.50
LAZ 170317C00036000 C 03/17/17 36.0 5.90 6.50
LAZ 170317C00037000 C 03/17/17 37.0 4.70 5.80
LAZ 170317C00038000 C 03/17/17 38.0 4.50 5.00
LAZ 170317C00039000 C 03/17/17 39.0 3.90 4.20
LAZ 170317C00040000 C 03/17/17 40.0 3.30 3.50
LAZ 170317C00041000 C 03/17/17 41.0 2.70 2.90
LAZ 170317C00042000 C 03/17/17 42.0 2.25 2.40
LAZ 170317C00043000 C 03/17/17 43.0 1.75 2.00
LAZ 170317C00044000 C 03/17/17 44.0 1.40 1.60
LAZ 170317C00045000 C 03/17/17 45.0 1.05 1.20
LAZ 170317C00046000 C 03/17/17 46.0 0.80 1.00
LAZ 170317C00047000 C 03/17/17 47.0 0.60 0.80
LAZ 170317C00048000 C 03/17/17 48.0 0.45 0.60
LAZ 170317C00049000 C 03/17/17 49.0 0.30 0.50
LAZ 170317C00050000 C 03/17/17 50.0 0.15 0.45
LAZ 170317P00017000 P 03/17/17 17.0 0.00 0.40
LAZ 170317P00018000 P 03/17/17 18.0 0.00 0.45
LAZ 170317P00019000 P 03/17/17 19.0 0.00 0.45
LAZ 170317P00020000 P 03/17/17 20.0 0.00 0.45
LAZ 170317P00021000 P 03/17/17 21.0 0.00 0.45
LAZ 170317P00022000 P 03/17/17 22.0 0.00 0.45
LAZ 170317P00023000 P 03/17/17 23.0 0.05 0.50
LAZ 170317P00024000 P 03/17/17 24.0 0.05 0.45
LAZ 170317P00025000 P 03/17/17 25.0 0.05 0.45
LAZ 170317P00026000 P 03/17/17 26.0 0.10 0.45
LAZ 170317P00027000 P 03/17/17 27.0 0.10 0.40
LAZ 170317P00028000 P 03/17/17 28.0 0.15 0.40
LAZ 170317P00029000 P 03/17/17 29.0 0.20 0.45
LAZ 170317P00030000 P 03/17/17 30.0 0.20 0.50
LAZ 170317P00031000 P 03/17/17 31.0 0.25 0.55
LAZ 170317P00032000 P 03/17/17 32.0 0.35 0.55
LAZ 170317P00033000 P 03/17/17 33.0 0.45 0.70
LAZ 170317P00034000 P 03/17/17 34.0 0.60 0.80
LAZ 170317P00035000 P 03/17/17 35.0 0.75 0.95
LAZ 170317P00036000 P 03/17/17 36.0 0.90 1.05
LAZ 170317P00037000 P 03/17/17 37.0 1.15 1.30
LAZ 170317P00038000 P 03/17/17 38.0 1.40 1.55
LAZ 170317P00039000 P 03/17/17 39.0 1.70 1.85
LAZ 170317P00040000 P 03/17/17 40.0 2.10 2.25
LAZ 170317P00041000 P 03/17/17 41.0 2.55 2.70
LAZ 170317P00042000 P 03/17/17 42.0 3.00 3.20
LAZ 170317P00043000 P 03/17/17 43.0 3.50 3.80
LAZ 170317P00044000 P 03/17/17 44.0 4.20 4.40
LAZ 170317P00045000 P 03/17/17 45.0 4.80 5.20
LAZ 170317P00046000 P 03/17/17 46.0 5.50 6.60
LAZ 170317P00047000 P 03/17/17 47.0 6.20 7.80
LAZ 170317P00048000 P 03/17/17 48.0 7.10 8.80
LAZ 170317P00049000 P 03/17/17 49.0 7.90 9.30
LAZ 170317P00050000 P 03/17/17 50.0 8.80 10.50
LAZ 170616C00021000 C 06/16/17 21.0 19.40 21.10
LAZ 170616C00022000 C 06/16/17 22.0 18.50 20.40
LAZ 170616C00023000 C 06/16/17 23.0 17.50 19.40
LAZ 170616C00024000 C 06/16/17 24.0 16.50 18.40
LAZ 170616C00025000 C 06/16/17 25.0 15.60 17.20
LAZ 170616C00026000 C 06/16/17 26.0 14.50 16.50
LAZ 170616C00027000 C 06/16/17 27.0 13.60 15.40
LAZ 170616C00028000 C 06/16/17 28.0 12.60 14.60
LAZ 170616C00029000 C 06/16/17 29.0 11.60 13.90
LAZ 170616C00030000 C 06/16/17 30.0 10.70 12.60
LAZ 170616C00031000 C 06/16/17 31.0 9.50 11.30
LAZ 170616C00032000 C 06/16/17 32.0 9.10 10.40
LAZ 170616C00033000 C 06/16/17 33.0 8.20 9.50
LAZ 170616C00034000 C 06/16/17 34.0 7.40 8.70
LAZ 170616C00035000 C 06/16/17 35.0 6.70 7.90
LAZ 170616C00036000 C 06/16/17 36.0 5.90 7.20
LAZ 170616C00037000 C 06/16/17 37.0 5.50 6.40
LAZ 170616C00038000 C 06/16/17 38.0 5.00 5.60
LAZ 170616C00039000 C 06/16/17 39.0 4.50 5.00
LAZ 170616C00040000 C 06/16/17 40.0 4.00 4.40
LAZ 170616C00041000 C 06/16/17 41.0 3.50 3.80
LAZ 170616C00042000 C 06/16/17 42.0 3.00 3.30
LAZ 170616C00043000 C 06/16/17 43.0 2.55 2.85
LAZ 170616C00044000 C 06/16/17 44.0 2.15 2.45
LAZ 170616C00045000 C 06/16/17 45.0 1.75 2.10
LAZ 170616C00046000 C 06/16/17 46.0 1.25 1.80
LAZ 170616C00047000 C 06/16/17 47.0 1.05 1.50
LAZ 170616C00048000 C 06/16/17 48.0 0.85 1.30
LAZ 170616C00049000 C 06/16/17 49.0 0.60 1.10
LAZ 170616C00050000 C 06/16/17 50.0 0.50 0.90
LAZ 170616P00021000 P 06/16/17 21.0 0.10 0.40
LAZ 170616P00022000 P 06/16/17 22.0 0.15 0.40
LAZ 170616P00023000 P 06/16/17 23.0 0.05 0.50
LAZ 170616P00024000 P 06/16/17 24.0 0.10 0.55
LAZ 170616P00025000 P 06/16/17 25.0 0.25 0.50
LAZ 170616P00026000 P 06/16/17 26.0 0.20 0.60
LAZ 170616P00027000 P 06/16/17 27.0 0.25 0.70
LAZ 170616P00028000 P 06/16/17 28.0 0.40 0.65
LAZ 170616P00029000 P 06/16/17 29.0 0.45 0.80
LAZ 170616P00030000 P 06/16/17 30.0 0.55 0.90
LAZ 170616P00031000 P 06/16/17 31.0 0.65 1.00
LAZ 170616P00032000 P 06/16/17 32.0 0.80 1.15
LAZ 170616P00033000 P 06/16/17 33.0 0.95 1.25
LAZ 170616P00034000 P 06/16/17 34.0 1.15 1.45
LAZ 170616P00035000 P 06/16/17 35.0 1.35 1.70
LAZ 170616P00036000 P 06/16/17 36.0 1.65 1.95
LAZ 170616P00037000 P 06/16/17 37.0 2.00 2.30
LAZ 170616P00038000 P 06/16/17 38.0 2.35 2.55
LAZ 170616P00039000 P 06/16/17 39.0 2.70 3.00
LAZ 170616P00040000 P 06/16/17 40.0 3.10 3.40
LAZ 170616P00041000 P 06/16/17 41.0 3.60 3.90
LAZ 170616P00042000 P 06/16/17 42.0 3.90 4.40
LAZ 170616P00043000 P 06/16/17 43.0 4.60 5.00
LAZ 170616P00044000 P 06/16/17 44.0 5.20 5.60
LAZ 170616P00045000 P 06/16/17 45.0 5.80 6.20
LAZ 170616P00046000 P 06/16/17 46.0 6.50 8.50
LAZ 170616P00047000 P 06/16/17 47.0 7.20 8.40
LAZ 170616P00048000 P 06/16/17 48.0 8.00 9.20
LAZ 170616P00049000 P 06/16/17 49.0 8.60 9.90
LAZ 170616P00050000 P 06/16/17 50.0 9.50 10.80

OPRA data is delayed 15 minutes.