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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 170120C00031000 C 01/20/17 31.0 9.20 10.90
LAZ 170120C00032000 C 01/20/17 32.0 8.00 10.40
LAZ 170120C00033000 C 01/20/17 33.0 7.10 9.30
LAZ 170120C00034000 C 01/20/17 34.0 6.40 8.00
LAZ 170120C00035000 C 01/20/17 35.0 4.80 6.60
LAZ 170120C00036000 C 01/20/17 36.0 3.90 5.80
LAZ 170120C00037000 C 01/20/17 37.0 3.70 4.90
LAZ 170120C00038000 C 01/20/17 38.0 2.50 3.70
LAZ 170120C00039000 C 01/20/17 39.0 1.85 2.65
LAZ 170120C00040000 C 01/20/17 40.0 1.15 1.60
LAZ 170120C00041000 C 01/20/17 41.0 0.55 0.70
LAZ 170120C00042000 C 01/20/17 42.0 0.05 0.20
LAZ 170120C00043000 C 01/20/17 43.0 0.00 0.15
LAZ 170120C00044000 C 01/20/17 44.0 0.00 0.15
LAZ 170120C00045000 C 01/20/17 45.0 0.00 0.30
LAZ 170120C00046000 C 01/20/17 46.0 0.00 0.30
LAZ 170120C00047000 C 01/20/17 47.0 0.00 0.40
LAZ 170120C00048000 C 01/20/17 48.0 0.00 0.40
LAZ 170120C00049000 C 01/20/17 49.0 0.00 0.40
LAZ 170120C00050000 C 01/20/17 50.0 0.00 0.35
LAZ 170120P00031000 P 01/20/17 31.0 0.00 0.35
LAZ 170120P00032000 P 01/20/17 32.0 0.00 0.30
LAZ 170120P00033000 P 01/20/17 33.0 0.00 0.35
LAZ 170120P00034000 P 01/20/17 34.0 0.00 0.30
LAZ 170120P00035000 P 01/20/17 35.0 0.00 0.20
LAZ 170120P00036000 P 01/20/17 36.0 0.00 0.15
LAZ 170120P00037000 P 01/20/17 37.0 0.00 0.20
LAZ 170120P00038000 P 01/20/17 38.0 0.00 0.15
LAZ 170120P00039000 P 01/20/17 39.0 0.00 0.15
LAZ 170120P00040000 P 01/20/17 40.0 0.00 0.10
LAZ 170120P00041000 P 01/20/17 41.0 0.15 0.25
LAZ 170120P00042000 P 01/20/17 42.0 0.65 0.90
LAZ 170120P00043000 P 01/20/17 43.0 1.45 2.40
LAZ 170120P00044000 P 01/20/17 44.0 2.35 3.50
LAZ 170120P00045000 P 01/20/17 45.0 2.95 4.40
LAZ 170120P00046000 P 01/20/17 46.0 4.40 5.90
LAZ 170120P00047000 P 01/20/17 47.0 5.30 6.90
LAZ 170120P00048000 P 01/20/17 48.0 6.20 7.90
LAZ 170120P00049000 P 01/20/17 49.0 6.60 9.20
LAZ 170120P00050000 P 01/20/17 50.0 8.40 9.60
LAZ 170217C00032000 C 02/17/17 32.0 8.60 9.60
LAZ 170217C00033000 C 02/17/17 33.0 6.30 9.30
LAZ 170217C00034000 C 02/17/17 34.0 6.20 9.00
LAZ 170217C00035000 C 02/17/17 35.0 5.10 8.20
LAZ 170217C00036000 C 02/17/17 36.0 3.30 7.10
LAZ 170217C00037000 C 02/17/17 37.0 4.10 4.70
LAZ 170217C00038000 C 02/17/17 38.0 3.40 3.90
LAZ 170217C00039000 C 02/17/17 39.0 2.55 2.95
LAZ 170217C00040000 C 02/17/17 40.0 1.95 2.15
LAZ 170217C00041000 C 02/17/17 41.0 1.35 1.50
LAZ 170217C00042000 C 02/17/17 42.0 0.85 1.00
LAZ 170217C00043000 C 02/17/17 43.0 0.55 0.65
LAZ 170217C00044000 C 02/17/17 44.0 0.30 0.40
LAZ 170217C00045000 C 02/17/17 45.0 0.10 0.25
LAZ 170217C00046000 C 02/17/17 46.0 0.00 0.20
LAZ 170217C00047000 C 02/17/17 47.0 0.00 0.15
LAZ 170217C00048000 C 02/17/17 48.0 0.00 0.15
LAZ 170217C00049000 C 02/17/17 49.0 0.00 0.15
LAZ 170217C00050000 C 02/17/17 50.0 0.00 0.15
LAZ 170217P00032000 P 02/17/17 32.0 0.00 0.15
LAZ 170217P00033000 P 02/17/17 33.0 0.00 0.15
LAZ 170217P00034000 P 02/17/17 34.0 0.05 0.20
LAZ 170217P00035000 P 02/17/17 35.0 0.05 0.20
LAZ 170217P00036000 P 02/17/17 36.0 0.10 0.30
LAZ 170217P00037000 P 02/17/17 37.0 0.20 0.35
LAZ 170217P00038000 P 02/17/17 38.0 0.35 0.50
LAZ 170217P00039000 P 02/17/17 39.0 0.55 0.70
LAZ 170217P00040000 P 02/17/17 40.0 0.85 1.00
LAZ 170217P00041000 P 02/17/17 41.0 1.30 1.45
LAZ 170217P00042000 P 02/17/17 42.0 1.80 2.00
LAZ 170217P00043000 P 02/17/17 43.0 2.40 2.70
LAZ 170217P00044000 P 02/17/17 44.0 3.00 3.50
LAZ 170217P00045000 P 02/17/17 45.0 3.90 4.40
LAZ 170217P00046000 P 02/17/17 46.0 3.40 6.50
LAZ 170217P00047000 P 02/17/17 47.0 4.30 8.20
LAZ 170217P00048000 P 02/17/17 48.0 5.40 8.80
LAZ 170217P00049000 P 02/17/17 49.0 6.40 9.70
LAZ 170217P00050000 P 02/17/17 50.0 8.40 9.90
LAZ 170317C00017000 C 03/17/17 17.0 23.50 24.70
LAZ 170317C00018000 C 03/17/17 18.0 22.00 24.40
LAZ 170317C00019000 C 03/17/17 19.0 19.90 23.30
LAZ 170317C00020000 C 03/17/17 20.0 20.10 22.30
LAZ 170317C00021000 C 03/17/17 21.0 19.00 21.40
LAZ 170317C00022000 C 03/17/17 22.0 17.20 20.40
LAZ 170317C00023000 C 03/17/17 23.0 16.00 19.20
LAZ 170317C00024000 C 03/17/17 24.0 15.20 18.40
LAZ 170317C00025000 C 03/17/17 25.0 14.20 17.40
LAZ 170317C00026000 C 03/17/17 26.0 14.00 16.40
LAZ 170317C00027000 C 03/17/17 27.0 13.10 15.30
LAZ 170317C00028000 C 03/17/17 28.0 11.20 14.40
LAZ 170317C00029000 C 03/17/17 29.0 10.00 13.20
LAZ 170317C00030000 C 03/17/17 30.0 10.40 11.90
LAZ 170317C00031000 C 03/17/17 31.0 8.20 11.40
LAZ 170317C00032000 C 03/17/17 32.0 8.70 9.70
LAZ 170317C00033000 C 03/17/17 33.0 7.70 8.70
LAZ 170317C00034000 C 03/17/17 34.0 6.60 7.70
LAZ 170317C00035000 C 03/17/17 35.0 5.70 6.80
LAZ 170317C00036000 C 03/17/17 36.0 5.30 5.80
LAZ 170317C00037000 C 03/17/17 37.0 4.40 4.90
LAZ 170317C00038000 C 03/17/17 38.0 3.60 4.00
LAZ 170317C00039000 C 03/17/17 39.0 2.95 3.20
LAZ 170317C00040000 C 03/17/17 40.0 2.30 2.50
LAZ 170317C00041000 C 03/17/17 41.0 1.65 1.90
LAZ 170317C00042000 C 03/17/17 42.0 1.25 1.40
LAZ 170317C00043000 C 03/17/17 43.0 0.85 1.05
LAZ 170317C00044000 C 03/17/17 44.0 0.55 0.75
LAZ 170317C00045000 C 03/17/17 45.0 0.35 0.50
LAZ 170317C00046000 C 03/17/17 46.0 0.20 0.35
LAZ 170317C00047000 C 03/17/17 47.0 0.10 0.25
LAZ 170317C00048000 C 03/17/17 48.0 0.05 0.20
LAZ 170317C00049000 C 03/17/17 49.0 0.00 0.15
LAZ 170317C00050000 C 03/17/17 50.0 0.00 0.25
LAZ 170317P00017000 P 03/17/17 17.0 0.00 0.35
LAZ 170317P00018000 P 03/17/17 18.0 0.00 0.30
LAZ 170317P00019000 P 03/17/17 19.0 0.00 0.35
LAZ 170317P00020000 P 03/17/17 20.0 0.00 0.35
LAZ 170317P00021000 P 03/17/17 21.0 0.00 0.45
LAZ 170317P00022000 P 03/17/17 22.0 0.00 0.35
LAZ 170317P00023000 P 03/17/17 23.0 0.00 0.35
LAZ 170317P00024000 P 03/17/17 24.0 0.00 0.05
LAZ 170317P00025000 P 03/17/17 25.0 0.00 0.15
LAZ 170317P00026000 P 03/17/17 26.0 0.00 0.15
LAZ 170317P00027000 P 03/17/17 27.0 0.00 0.15
LAZ 170317P00028000 P 03/17/17 28.0 0.00 0.15
LAZ 170317P00029000 P 03/17/17 29.0 0.00 0.15
LAZ 170317P00030000 P 03/17/17 30.0 0.00 0.15
LAZ 170317P00031000 P 03/17/17 31.0 0.05 0.20
LAZ 170317P00032000 P 03/17/17 32.0 0.05 0.20
LAZ 170317P00033000 P 03/17/17 33.0 0.10 0.25
LAZ 170317P00034000 P 03/17/17 34.0 0.15 0.35
LAZ 170317P00035000 P 03/17/17 35.0 0.25 0.35
LAZ 170317P00036000 P 03/17/17 36.0 0.35 0.45
LAZ 170317P00037000 P 03/17/17 37.0 0.50 0.60
LAZ 170317P00038000 P 03/17/17 38.0 0.65 0.85
LAZ 170317P00039000 P 03/17/17 39.0 0.90 1.10
LAZ 170317P00040000 P 03/17/17 40.0 1.25 1.40
LAZ 170317P00041000 P 03/17/17 41.0 1.65 1.85
LAZ 170317P00042000 P 03/17/17 42.0 2.20 2.35
LAZ 170317P00043000 P 03/17/17 43.0 2.80 3.10
LAZ 170317P00044000 P 03/17/17 44.0 3.50 3.90
LAZ 170317P00045000 P 03/17/17 45.0 4.20 4.70
LAZ 170317P00046000 P 03/17/17 46.0 5.00 5.50
LAZ 170317P00047000 P 03/17/17 47.0 4.10 7.50
LAZ 170317P00048000 P 03/17/17 48.0 5.00 8.50
LAZ 170317P00049000 P 03/17/17 49.0 6.00 10.00
LAZ 170317P00050000 P 03/17/17 50.0 8.70 9.80
LAZ 170616C00021000 C 06/16/17 21.0 19.50 20.70
LAZ 170616C00022000 C 06/16/17 22.0 16.90 20.10
LAZ 170616C00023000 C 06/16/17 23.0 15.90 19.20
LAZ 170616C00024000 C 06/16/17 24.0 15.00 18.00
LAZ 170616C00025000 C 06/16/17 25.0 13.90 17.10
LAZ 170616C00026000 C 06/16/17 26.0 12.90 16.00
LAZ 170616C00027000 C 06/16/17 27.0 12.00 15.00
LAZ 170616C00028000 C 06/16/17 28.0 11.00 14.10
LAZ 170616C00029000 C 06/16/17 29.0 10.00 13.40
LAZ 170616C00030000 C 06/16/17 30.0 10.30 11.70
LAZ 170616C00031000 C 06/16/17 31.0 8.10 11.30
LAZ 170616C00032000 C 06/16/17 32.0 7.10 10.10
LAZ 170616C00033000 C 06/16/17 33.0 8.40 8.90
LAZ 170616C00034000 C 06/16/17 34.0 7.50 7.90
LAZ 170616C00035000 C 06/16/17 35.0 6.60 7.20
LAZ 170616C00036000 C 06/16/17 36.0 5.80 6.30
LAZ 170616C00037000 C 06/16/17 37.0 5.10 5.60
LAZ 170616C00038000 C 06/16/17 38.0 4.50 4.80
LAZ 170616C00039000 C 06/16/17 39.0 3.90 4.20
LAZ 170616C00040000 C 06/16/17 40.0 3.30 3.60
LAZ 170616C00041000 C 06/16/17 41.0 2.75 3.00
LAZ 170616C00042000 C 06/16/17 42.0 2.25 2.55
LAZ 170616C00043000 C 06/16/17 43.0 1.85 2.10
LAZ 170616C00044000 C 06/16/17 44.0 1.50 1.75
LAZ 170616C00045000 C 06/16/17 45.0 1.25 1.40
LAZ 170616C00046000 C 06/16/17 46.0 0.95 1.15
LAZ 170616C00047000 C 06/16/17 47.0 0.80 0.95
LAZ 170616C00048000 C 06/16/17 48.0 0.50 0.75
LAZ 170616C00049000 C 06/16/17 49.0 0.40 0.65
LAZ 170616C00050000 C 06/16/17 50.0 0.25 0.50
LAZ 170616P00021000 P 06/16/17 21.0 0.00 0.15
LAZ 170616P00022000 P 06/16/17 22.0 0.00 0.20
LAZ 170616P00023000 P 06/16/17 23.0 0.05 0.20
LAZ 170616P00024000 P 06/16/17 24.0 0.05 0.25
LAZ 170616P00025000 P 06/16/17 25.0 0.10 0.25
LAZ 170616P00026000 P 06/16/17 26.0 0.10 0.35
LAZ 170616P00027000 P 06/16/17 27.0 0.15 0.35
LAZ 170616P00028000 P 06/16/17 28.0 0.20 0.40
LAZ 170616P00029000 P 06/16/17 29.0 0.25 0.45
LAZ 170616P00030000 P 06/16/17 30.0 0.35 0.50
LAZ 170616P00031000 P 06/16/17 31.0 0.40 0.60
LAZ 170616P00032000 P 06/16/17 32.0 0.50 0.70
LAZ 170616P00033000 P 06/16/17 33.0 0.65 0.85
LAZ 170616P00034000 P 06/16/17 34.0 0.80 1.05
LAZ 170616P00035000 P 06/16/17 35.0 0.95 1.25
LAZ 170616P00036000 P 06/16/17 36.0 1.20 1.45
LAZ 170616P00037000 P 06/16/17 37.0 1.45 1.70
LAZ 170616P00038000 P 06/16/17 38.0 1.80 2.05
LAZ 170616P00039000 P 06/16/17 39.0 2.15 2.45
LAZ 170616P00040000 P 06/16/17 40.0 2.60 2.85
LAZ 170616P00041000 P 06/16/17 41.0 3.00 3.40
LAZ 170616P00042000 P 06/16/17 42.0 3.60 3.90
LAZ 170616P00043000 P 06/16/17 43.0 4.10 4.50
LAZ 170616P00044000 P 06/16/17 44.0 4.70 5.20
LAZ 170616P00045000 P 06/16/17 45.0 5.40 5.90
LAZ 170616P00046000 P 06/16/17 46.0 6.20 6.60
LAZ 170616P00047000 P 06/16/17 47.0 7.00 7.40
LAZ 170616P00048000 P 06/16/17 48.0 7.80 8.20
LAZ 170616P00049000 P 06/16/17 49.0 8.60 9.10
LAZ 170616P00050000 P 06/16/17 50.0 9.50 10.00

OPRA data is delayed 15 minutes.