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 (2017-02-10)Premium Content

Lazard Ltd (LAZ)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 170421C00034000 C 04/21/17 34.0 9.00 11.80
LAZ 170421C00035000 C 04/21/17 35.0 8.00 10.70
LAZ 170421C00036000 C 04/21/17 36.0 8.00 10.00
LAZ 170421C00037000 C 04/21/17 37.0 7.00 8.70
LAZ 170421C00038000 C 04/21/17 38.0 5.40 7.80
LAZ 170421C00039000 C 04/21/17 39.0 3.80 7.40
LAZ 170421C00040000 C 04/21/17 40.0 3.10 5.80
LAZ 170421C00041000 C 04/21/17 41.0 2.65 4.80
LAZ 170421C00042000 C 04/21/17 42.0 2.05 3.90
LAZ 170421C00043000 C 04/21/17 43.0 2.25 2.65
LAZ 170421C00044000 C 04/21/17 44.0 1.55 1.90
LAZ 170421C00045000 C 04/21/17 45.0 0.95 1.30
LAZ 170421C00046000 C 04/21/17 46.0 0.55 0.80
LAZ 170421C00047000 C 04/21/17 47.0 0.30 0.45
LAZ 170421C00048000 C 04/21/17 48.0 0.00 0.50
LAZ 170421C00049000 C 04/21/17 49.0 0.00 0.35
LAZ 170421C00050000 C 04/21/17 50.0 0.00 0.40
LAZ 170421C00055000 C 04/21/17 55.0 0.00 0.10
LAZ 170421C00060000 C 04/21/17 60.0 0.00 0.40
LAZ 170421P00034000 P 04/21/17 34.0 0.00 0.35
LAZ 170421P00035000 P 04/21/17 35.0 0.00 0.35
LAZ 170421P00036000 P 04/21/17 36.0 0.00 0.40
LAZ 170421P00037000 P 04/21/17 37.0 0.00 0.40
LAZ 170421P00038000 P 04/21/17 38.0 0.00 0.40
LAZ 170421P00039000 P 04/21/17 39.0 0.00 0.40
LAZ 170421P00040000 P 04/21/17 40.0 0.00 0.45
LAZ 170421P00041000 P 04/21/17 41.0 0.15 0.45
LAZ 170421P00042000 P 04/21/17 42.0 0.25 0.60
LAZ 170421P00043000 P 04/21/17 43.0 0.40 0.75
LAZ 170421P00044000 P 04/21/17 44.0 0.70 1.10
LAZ 170421P00045000 P 04/21/17 45.0 1.10 1.50
LAZ 170421P00046000 P 04/21/17 46.0 1.70 2.10
LAZ 170421P00047000 P 04/21/17 47.0 2.05 4.60
LAZ 170421P00048000 P 04/21/17 48.0 2.60 5.10
LAZ 170421P00049000 P 04/21/17 49.0 3.20 5.90
LAZ 170421P00050000 P 04/21/17 50.0 4.50 6.70
LAZ 170421P00055000 P 04/21/17 55.0 9.30 11.50
LAZ 170421P00060000 P 04/21/17 60.0 13.80 16.60
LAZ 170519C00038000 C 05/19/17 38.0 6.40 7.40
LAZ 170519C00039000 C 05/19/17 39.0 5.30 7.20
LAZ 170519C00040000 C 05/19/17 40.0 4.40 6.50
LAZ 170519C00041000 C 05/19/17 41.0 3.70 4.70
LAZ 170519C00042000 C 05/19/17 42.0 3.30 4.30
LAZ 170519C00043000 C 05/19/17 43.0 2.65 2.95
LAZ 170519C00044000 C 05/19/17 44.0 2.00 2.35
LAZ 170519C00045000 C 05/19/17 45.0 1.45 1.70
LAZ 170519C00046000 C 05/19/17 46.0 1.00 1.25
LAZ 170519C00047000 C 05/19/17 47.0 0.70 0.90
LAZ 170519C00048000 C 05/19/17 48.0 0.45 0.65
LAZ 170519C00049000 C 05/19/17 49.0 0.15 0.45
LAZ 170519C00050000 C 05/19/17 50.0 0.10 0.35
LAZ 170519C00055000 C 05/19/17 55.0 0.00 0.20
LAZ 170519C00060000 C 05/19/17 60.0 0.00 0.20
LAZ 170519C00065000 C 05/19/17 65.0 0.00 0.20
LAZ 170519P00038000 P 05/19/17 38.0 0.20 0.40
LAZ 170519P00039000 P 05/19/17 39.0 0.30 0.60
LAZ 170519P00040000 P 05/19/17 40.0 0.40 0.70
LAZ 170519P00041000 P 05/19/17 41.0 0.55 0.85
LAZ 170519P00042000 P 05/19/17 42.0 0.75 0.95
LAZ 170519P00043000 P 05/19/17 43.0 1.05 1.25
LAZ 170519P00044000 P 05/19/17 44.0 1.45 1.65
LAZ 170519P00045000 P 05/19/17 45.0 1.90 2.20
LAZ 170519P00046000 P 05/19/17 46.0 2.50 2.85
LAZ 170519P00047000 P 05/19/17 47.0 3.20 3.80
LAZ 170519P00048000 P 05/19/17 48.0 3.60 4.80
LAZ 170519P00049000 P 05/19/17 49.0 4.30 5.60
LAZ 170519P00050000 P 05/19/17 50.0 4.90 6.60
LAZ 170519P00055000 P 05/19/17 55.0 9.70 11.90
LAZ 170519P00060000 P 05/19/17 60.0 14.50 16.80
LAZ 170519P00065000 P 05/19/17 65.0 19.40 22.40
LAZ 170616C00019800 C 06/16/17 19.8 22.80 26.90
LAZ 170616C00020800 C 06/16/17 20.8 21.90 26.10
LAZ 170616C00021800 C 06/16/17 21.8 21.00 25.10
LAZ 170616C00022800 C 06/16/17 22.8 19.70 23.90
LAZ 170616C00023800 C 06/16/17 23.8 18.80 22.90
LAZ 170616C00024800 C 06/16/17 24.8 18.10 21.90
LAZ 170616C00025800 C 06/16/17 25.8 16.80 20.90
LAZ 170616C00026800 C 06/16/17 26.8 16.00 19.90
LAZ 170616C00027800 C 06/16/17 27.8 15.10 19.00
LAZ 170616C00028800 C 06/16/17 28.8 14.10 18.00
LAZ 170616C00029800 C 06/16/17 29.8 13.20 16.90
LAZ 170616C00030800 C 06/16/17 30.8 12.00 15.90
LAZ 170616C00031800 C 06/16/17 31.8 11.00 15.00
LAZ 170616C00032800 C 06/16/17 32.8 9.90 13.90
LAZ 170616C00033800 C 06/16/17 33.8 9.10 12.90
LAZ 170616C00034800 C 06/16/17 34.8 9.40 10.70
LAZ 170616C00035800 C 06/16/17 35.8 8.40 9.60
LAZ 170616C00036800 C 06/16/17 36.8 7.50 8.60
LAZ 170616C00037800 C 06/16/17 37.8 6.60 7.70
LAZ 170616C00038800 C 06/16/17 38.8 5.70 6.70
LAZ 170616C00039800 C 06/16/17 39.8 4.90 5.80
LAZ 170616C00040800 C 06/16/17 40.8 4.30 4.90
LAZ 170616C00041800 C 06/16/17 41.8 3.70 4.10
LAZ 170616C00042800 C 06/16/17 42.8 3.00 3.40
LAZ 170616C00043800 C 06/16/17 43.8 2.40 2.60
LAZ 170616C00044800 C 06/16/17 44.8 1.85 2.05
LAZ 170616C00045800 C 06/16/17 45.8 1.40 1.60
LAZ 170616C00046800 C 06/16/17 46.8 1.05 1.25
LAZ 170616C00047800 C 06/16/17 47.8 0.75 0.95
LAZ 170616C00048800 C 06/16/17 48.8 0.50 0.70
LAZ 170616C00050000 C 06/16/17 50.0 0.40 0.50
LAZ 170616C00055000 C 06/16/17 55.0 0.00 0.20
LAZ 170616P00019800 P 06/16/17 19.8 0.00 0.15
LAZ 170616P00020800 P 06/16/17 20.8 0.00 0.20
LAZ 170616P00021800 P 06/16/17 21.8 0.00 0.20
LAZ 170616P00022800 P 06/16/17 22.8 0.00 0.15
LAZ 170616P00023800 P 06/16/17 23.8 0.00 0.20
LAZ 170616P00024800 P 06/16/17 24.8 0.00 0.20
LAZ 170616P00025800 P 06/16/17 25.8 0.00 0.25
LAZ 170616P00026800 P 06/16/17 26.8 0.00 0.25
LAZ 170616P00027800 P 06/16/17 27.8 0.00 0.25
LAZ 170616P00028800 P 06/16/17 28.8 0.00 0.20
LAZ 170616P00029800 P 06/16/17 29.8 0.00 0.25
LAZ 170616P00030800 P 06/16/17 30.8 0.00 0.25
LAZ 170616P00031800 P 06/16/17 31.8 0.00 0.25
LAZ 170616P00032800 P 06/16/17 32.8 0.00 0.35
LAZ 170616P00033800 P 06/16/17 33.8 0.05 0.40
LAZ 170616P00034800 P 06/16/17 34.8 0.10 0.45
LAZ 170616P00035800 P 06/16/17 35.8 0.15 0.50
LAZ 170616P00036800 P 06/16/17 36.8 0.25 0.60
LAZ 170616P00037800 P 06/16/17 37.8 0.35 0.65
LAZ 170616P00038800 P 06/16/17 38.8 0.45 0.80
LAZ 170616P00039800 P 06/16/17 39.8 0.55 0.80
LAZ 170616P00040800 P 06/16/17 40.8 0.75 0.95
LAZ 170616P00041800 P 06/16/17 41.8 1.00 1.15
LAZ 170616P00042800 P 06/16/17 42.8 1.30 1.50
LAZ 170616P00043800 P 06/16/17 43.8 1.65 1.85
LAZ 170616P00044800 P 06/16/17 44.8 2.10 2.35
LAZ 170616P00045800 P 06/16/17 45.8 2.65 2.90
LAZ 170616P00046800 P 06/16/17 46.8 3.30 3.80
LAZ 170616P00047800 P 06/16/17 47.8 3.40 4.80
LAZ 170616P00048800 P 06/16/17 48.8 4.20 5.70
LAZ 170616P00050000 P 06/16/17 50.0 5.50 6.70
LAZ 170616P00055000 P 06/16/17 55.0 10.20 11.40
LAZ 170915C00019800 C 09/15/17 19.8 23.20 25.90
LAZ 170915C00020800 C 09/15/17 20.8 21.70 26.00
LAZ 170915C00021800 C 09/15/17 21.8 20.80 25.10
LAZ 170915C00022800 C 09/15/17 22.8 19.80 23.90
LAZ 170915C00023800 C 09/15/17 23.8 19.00 22.70
LAZ 170915C00024800 C 09/15/17 24.8 18.10 22.00
LAZ 170915C00025800 C 09/15/17 25.8 16.70 20.90
LAZ 170915C00026800 C 09/15/17 26.8 16.10 19.90
LAZ 170915C00027800 C 09/15/17 27.8 15.30 18.80
LAZ 170915C00028800 C 09/15/17 28.8 14.20 17.90
LAZ 170915C00029800 C 09/15/17 29.8 12.90 16.90
LAZ 170915C00030800 C 09/15/17 30.8 12.30 15.90
LAZ 170915C00031800 C 09/15/17 31.8 11.10 15.10
LAZ 170915C00032800 C 09/15/17 32.8 10.20 14.10
LAZ 170915C00033800 C 09/15/17 33.8 9.30 13.00
LAZ 170915C00034800 C 09/15/17 34.8 8.50 12.00
LAZ 170915C00035800 C 09/15/17 35.8 8.50 10.20
LAZ 170915C00036800 C 09/15/17 36.8 7.60 10.40
LAZ 170915C00037800 C 09/15/17 37.8 6.90 8.00
LAZ 170915C00038800 C 09/15/17 38.8 6.00 8.30
LAZ 170915C00039800 C 09/15/17 39.8 5.80 6.60
LAZ 170915C00040800 C 09/15/17 40.8 5.20 5.60
LAZ 170915C00041800 C 09/15/17 41.8 4.50 5.00
LAZ 170915C00042800 C 09/15/17 42.8 3.90 4.30
LAZ 170915C00043800 C 09/15/17 43.8 3.40 3.70
LAZ 170915C00044800 C 09/15/17 44.8 2.90 3.20
LAZ 170915C00045800 C 09/15/17 45.8 2.40 2.70
LAZ 170915C00046800 C 09/15/17 46.8 2.00 2.30
LAZ 170915C00047800 C 09/15/17 47.8 1.65 1.95
LAZ 170915C00048800 C 09/15/17 48.8 1.35 1.70
LAZ 170915C00050000 C 09/15/17 50.0 1.10 1.30
LAZ 170915C00055000 C 09/15/17 55.0 0.15 0.65
LAZ 170915P00019800 P 09/15/17 19.8 0.00 0.25
LAZ 170915P00020800 P 09/15/17 20.8 0.00 0.35
LAZ 170915P00021800 P 09/15/17 21.8 0.00 0.35
LAZ 170915P00022800 P 09/15/17 22.8 0.00 0.35
LAZ 170915P00023800 P 09/15/17 23.8 0.00 0.35
LAZ 170915P00024800 P 09/15/17 24.8 0.00 0.40
LAZ 170915P00025800 P 09/15/17 25.8 0.00 0.40
LAZ 170915P00026800 P 09/15/17 26.8 0.00 0.50
LAZ 170915P00027800 P 09/15/17 27.8 0.05 0.35
LAZ 170915P00028800 P 09/15/17 28.8 0.05 0.45
LAZ 170915P00029800 P 09/15/17 29.8 0.10 0.50
LAZ 170915P00030800 P 09/15/17 30.8 0.15 0.60
LAZ 170915P00031800 P 09/15/17 31.8 0.30 0.70
LAZ 170915P00032800 P 09/15/17 32.8 0.30 0.75
LAZ 170915P00033800 P 09/15/17 33.8 0.45 0.75
LAZ 170915P00034800 P 09/15/17 34.8 0.50 0.85
LAZ 170915P00035800 P 09/15/17 35.8 0.65 1.05
LAZ 170915P00036800 P 09/15/17 36.8 0.80 1.15
LAZ 170915P00037800 P 09/15/17 37.8 1.00 1.30
LAZ 170915P00038800 P 09/15/17 38.8 1.15 1.55
LAZ 170915P00039800 P 09/15/17 39.8 1.40 1.85
LAZ 170915P00040800 P 09/15/17 40.8 1.75 2.00
LAZ 170915P00041800 P 09/15/17 41.8 2.05 2.35
LAZ 170915P00042800 P 09/15/17 42.8 2.45 2.75
LAZ 170915P00043800 P 09/15/17 43.8 2.90 3.20
LAZ 170915P00044800 P 09/15/17 44.8 3.30 3.70
LAZ 170915P00045800 P 09/15/17 45.8 3.90 4.20
LAZ 170915P00046800 P 09/15/17 46.8 4.50 4.80
LAZ 170915P00047800 P 09/15/17 47.8 5.10 5.50
LAZ 170915P00048800 P 09/15/17 48.8 5.70 6.70
LAZ 170915P00050000 P 09/15/17 50.0 6.40 7.80
LAZ 170915P00055000 P 09/15/17 55.0 10.80 12.00

OPRA data is delayed 15 minutes.