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 Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 170317C00015800 C 03/17/17 15.8 26.50 27.50
LAZ 170317C00016800 C 03/17/17 16.8 23.70 28.20
LAZ 170317C00017800 C 03/17/17 17.8 22.80 27.20
LAZ 170317C00018800 C 03/17/17 18.8 21.70 26.20
LAZ 170317C00019800 C 03/17/17 19.8 20.70 25.20
LAZ 170317C00020800 C 03/17/17 20.8 19.70 24.20
LAZ 170317C00021800 C 03/17/17 21.8 19.20 22.90
LAZ 170317C00022800 C 03/17/17 22.8 17.70 22.10
LAZ 170317C00023800 C 03/17/17 23.8 16.70 21.00
LAZ 170317C00024800 C 03/17/17 24.8 15.70 19.90
LAZ 170317C00025800 C 03/17/17 25.8 16.00 19.20
LAZ 170317C00026800 C 03/17/17 26.8 13.70 17.20
LAZ 170317C00027800 C 03/17/17 27.8 12.70 16.20
LAZ 170317C00028800 C 03/17/17 28.8 12.20 15.20
LAZ 170317C00029800 C 03/17/17 29.8 11.00 14.60
LAZ 170317C00030800 C 03/17/17 30.8 10.40 13.20
LAZ 170317C00031800 C 03/17/17 31.8 9.40 12.20
LAZ 170317C00032800 C 03/17/17 32.8 9.60 10.50
LAZ 170317C00033800 C 03/17/17 33.8 8.60 9.40
LAZ 170317C00034800 C 03/17/17 34.8 7.60 8.50
LAZ 170317C00035800 C 03/17/17 35.8 6.60 7.50
LAZ 170317C00036800 C 03/17/17 36.8 5.60 6.50
LAZ 170317C00037800 C 03/17/17 37.8 4.50 5.40
LAZ 170317C00038800 C 03/17/17 38.8 3.70 4.20
LAZ 170317C00039800 C 03/17/17 39.8 2.70 3.10
LAZ 170317C00040800 C 03/17/17 40.8 2.00 2.20
LAZ 170317C00041800 C 03/17/17 41.8 1.30 1.50
LAZ 170317C00042800 C 03/17/17 42.8 0.75 0.95
LAZ 170317C00043800 C 03/17/17 43.8 0.40 0.55
LAZ 170317C00044800 C 03/17/17 44.8 0.15 0.30
LAZ 170317C00045800 C 03/17/17 45.8 0.05 0.20
LAZ 170317C00046800 C 03/17/17 46.8 0.00 0.15
LAZ 170317C00047800 C 03/17/17 47.8 0.00 0.15
LAZ 170317C00048800 C 03/17/17 48.8 0.00 0.10
LAZ 170317C00050000 C 03/17/17 50.0 0.00 0.10
LAZ 170317P00015800 P 03/17/17 15.8 0.00 0.10
LAZ 170317P00016800 P 03/17/17 16.8 0.00 0.10
LAZ 170317P00017800 P 03/17/17 17.8 0.00 0.10
LAZ 170317P00018800 P 03/17/17 18.8 0.00 0.10
LAZ 170317P00019800 P 03/17/17 19.8 0.00 0.10
LAZ 170317P00020800 P 03/17/17 20.8 0.00 0.10
LAZ 170317P00021800 P 03/17/17 21.8 0.00 0.10
LAZ 170317P00022800 P 03/17/17 22.8 0.00 0.05
LAZ 170317P00023800 P 03/17/17 23.8 0.00 0.10
LAZ 170317P00024800 P 03/17/17 24.8 0.00 0.10
LAZ 170317P00025800 P 03/17/17 25.8 0.00 0.10
LAZ 170317P00026800 P 03/17/17 26.8 0.00 0.10
LAZ 170317P00027800 P 03/17/17 27.8 0.00 0.10
LAZ 170317P00028800 P 03/17/17 28.8 0.00 0.10
LAZ 170317P00029800 P 03/17/17 29.8 0.00 0.10
LAZ 170317P00030800 P 03/17/17 30.8 0.00 0.10
LAZ 170317P00031800 P 03/17/17 31.8 0.00 0.10
LAZ 170317P00032800 P 03/17/17 32.8 0.00 0.10
LAZ 170317P00033800 P 03/17/17 33.8 0.00 0.10
LAZ 170317P00034800 P 03/17/17 34.8 0.00 0.10
LAZ 170317P00035800 P 03/17/17 35.8 0.00 0.10
LAZ 170317P00036800 P 03/17/17 36.8 0.00 0.15
LAZ 170317P00037800 P 03/17/17 37.8 0.00 0.15
LAZ 170317P00038800 P 03/17/17 38.8 0.00 0.15
LAZ 170317P00039800 P 03/17/17 39.8 0.10 0.25
LAZ 170317P00040800 P 03/17/17 40.8 0.25 0.40
LAZ 170317P00041800 P 03/17/17 41.8 0.50 0.70
LAZ 170317P00042800 P 03/17/17 42.8 0.95 1.10
LAZ 170317P00043800 P 03/17/17 43.8 1.55 1.80
LAZ 170317P00044800 P 03/17/17 44.8 1.90 2.55
LAZ 170317P00045800 P 03/17/17 45.8 2.70 3.40
LAZ 170317P00046800 P 03/17/17 46.8 3.50 4.80
LAZ 170317P00047800 P 03/17/17 47.8 4.50 6.30
LAZ 170317P00048800 P 03/17/17 48.8 5.30 6.80
LAZ 170317P00050000 P 03/17/17 50.0 6.80 7.60
LAZ 170421C00034000 C 04/21/17 34.0 7.10 10.40
LAZ 170421C00035000 C 04/21/17 35.0 6.20 9.40
LAZ 170421C00036000 C 04/21/17 36.0 5.80 8.50
LAZ 170421C00037000 C 04/21/17 37.0 4.20 7.40
LAZ 170421C00038000 C 04/21/17 38.0 4.20 6.00
LAZ 170421C00039000 C 04/21/17 39.0 2.65 5.70
LAZ 170421C00040000 C 04/21/17 40.0 2.45 4.10
LAZ 170421C00041000 C 04/21/17 41.0 2.50 2.80
LAZ 170421C00042000 C 04/21/17 42.0 1.85 2.05
LAZ 170421C00043000 C 04/21/17 43.0 1.30 1.60
LAZ 170421C00044000 C 04/21/17 44.0 0.90 1.15
LAZ 170421C00045000 C 04/21/17 45.0 0.60 0.85
LAZ 170421C00046000 C 04/21/17 46.0 0.40 0.55
LAZ 170421C00047000 C 04/21/17 47.0 0.05 2.35
LAZ 170421C00048000 C 04/21/17 48.0 0.05 0.45
LAZ 170421C00049000 C 04/21/17 49.0 0.00 0.65
LAZ 170421C00050000 C 04/21/17 50.0 0.00 0.40
LAZ 170421C00055000 C 04/21/17 55.0 0.00 0.45
LAZ 170421C00060000 C 04/21/17 60.0 0.00 0.40
LAZ 170421P00034000 P 04/21/17 34.0 0.00 0.40
LAZ 170421P00035000 P 04/21/17 35.0 0.00 0.45
LAZ 170421P00036000 P 04/21/17 36.0 0.05 0.45
LAZ 170421P00037000 P 04/21/17 37.0 0.05 0.55
LAZ 170421P00038000 P 04/21/17 38.0 0.25 0.65
LAZ 170421P00039000 P 04/21/17 39.0 0.40 0.60
LAZ 170421P00040000 P 04/21/17 40.0 0.60 0.75
LAZ 170421P00041000 P 04/21/17 41.0 0.85 1.10
LAZ 170421P00042000 P 04/21/17 42.0 1.20 1.40
LAZ 170421P00043000 P 04/21/17 43.0 1.65 2.00
LAZ 170421P00044000 P 04/21/17 44.0 2.25 2.50
LAZ 170421P00045000 P 04/21/17 45.0 2.75 3.30
LAZ 170421P00046000 P 04/21/17 46.0 3.20 4.80
LAZ 170421P00047000 P 04/21/17 47.0 3.90 5.60
LAZ 170421P00048000 P 04/21/17 48.0 4.80 6.40
LAZ 170421P00049000 P 04/21/17 49.0 4.20 7.80
LAZ 170421P00050000 P 04/21/17 50.0 5.30 8.50
LAZ 170421P00055000 P 04/21/17 55.0 11.20 14.20
LAZ 170421P00060000 P 04/21/17 60.0 15.00 18.80
LAZ 170616C00019800 C 06/16/17 19.8 22.60 23.50
LAZ 170616C00020800 C 06/16/17 20.8 19.70 23.80
LAZ 170616C00021800 C 06/16/17 21.8 18.70 23.20
LAZ 170616C00022800 C 06/16/17 22.8 17.80 21.90
LAZ 170616C00023800 C 06/16/17 23.8 16.80 20.50
LAZ 170616C00024800 C 06/16/17 24.8 15.80 19.90
LAZ 170616C00025800 C 06/16/17 25.8 14.80 18.50
LAZ 170616C00026800 C 06/16/17 26.8 13.80 18.10
LAZ 170616C00027800 C 06/16/17 27.8 12.80 16.50
LAZ 170616C00028800 C 06/16/17 28.8 11.80 15.80
LAZ 170616C00029800 C 06/16/17 29.8 10.90 13.90
LAZ 170616C00030800 C 06/16/17 30.8 9.80 12.90
LAZ 170616C00031800 C 06/16/17 31.8 8.90 12.60
LAZ 170616C00032800 C 06/16/17 32.8 8.80 10.80
LAZ 170616C00033800 C 06/16/17 33.8 7.70 10.00
LAZ 170616C00034800 C 06/16/17 34.8 7.90 8.90
LAZ 170616C00035800 C 06/16/17 35.8 6.80 7.80
LAZ 170616C00036800 C 06/16/17 36.8 6.20 7.00
LAZ 170616C00037800 C 06/16/17 37.8 5.30 6.10
LAZ 170616C00038800 C 06/16/17 38.8 4.50 5.20
LAZ 170616C00039800 C 06/16/17 39.8 3.80 4.20
LAZ 170616C00040800 C 06/16/17 40.8 3.20 3.50
LAZ 170616C00041800 C 06/16/17 41.8 2.65 2.90
LAZ 170616C00042800 C 06/16/17 42.8 2.10 2.35
LAZ 170616C00043800 C 06/16/17 43.8 1.65 1.90
LAZ 170616C00044800 C 06/16/17 44.8 1.25 1.45
LAZ 170616C00045800 C 06/16/17 45.8 0.95 1.20
LAZ 170616C00046800 C 06/16/17 46.8 0.70 0.95
LAZ 170616C00047800 C 06/16/17 47.8 0.50 0.75
LAZ 170616C00048800 C 06/16/17 48.8 0.30 0.55
LAZ 170616C00050000 C 06/16/17 50.0 0.20 0.45
LAZ 170616P00019800 P 06/16/17 19.8 0.00 0.15
LAZ 170616P00020800 P 06/16/17 20.8 0.00 0.15
LAZ 170616P00021800 P 06/16/17 21.8 0.00 0.15
LAZ 170616P00022800 P 06/16/17 22.8 0.00 0.15
LAZ 170616P00023800 P 06/16/17 23.8 0.00 0.15
LAZ 170616P00024800 P 06/16/17 24.8 0.00 0.15
LAZ 170616P00025800 P 06/16/17 25.8 0.00 0.20
LAZ 170616P00026800 P 06/16/17 26.8 0.00 0.20
LAZ 170616P00027800 P 06/16/17 27.8 0.00 0.20
LAZ 170616P00028800 P 06/16/17 28.8 0.00 0.25
LAZ 170616P00029800 P 06/16/17 29.8 0.05 0.20
LAZ 170616P00030800 P 06/16/17 30.8 0.05 0.30
LAZ 170616P00031800 P 06/16/17 31.8 0.10 0.30
LAZ 170616P00032800 P 06/16/17 32.8 0.15 0.35
LAZ 170616P00033800 P 06/16/17 33.8 0.20 0.45
LAZ 170616P00034800 P 06/16/17 34.8 0.30 0.55
LAZ 170616P00035800 P 06/16/17 35.8 0.35 0.65
LAZ 170616P00036800 P 06/16/17 36.8 0.60 0.75
LAZ 170616P00037800 P 06/16/17 37.8 0.75 0.95
LAZ 170616P00038800 P 06/16/17 38.8 1.00 1.15
LAZ 170616P00039800 P 06/16/17 39.8 1.30 1.50
LAZ 170616P00040800 P 06/16/17 40.8 1.60 1.85
LAZ 170616P00041800 P 06/16/17 41.8 2.00 2.25
LAZ 170616P00042800 P 06/16/17 42.8 2.50 2.75
LAZ 170616P00043800 P 06/16/17 43.8 3.00 3.30
LAZ 170616P00044800 P 06/16/17 44.8 3.60 3.90
LAZ 170616P00045800 P 06/16/17 45.8 4.30 4.60
LAZ 170616P00046800 P 06/16/17 46.8 4.60 5.40
LAZ 170616P00047800 P 06/16/17 47.8 5.40 6.90
LAZ 170616P00048800 P 06/16/17 48.8 6.30 7.10
LAZ 170616P00050000 P 06/16/17 50.0 7.30 8.10
LAZ 170915C00019800 C 09/15/17 19.8 22.50 23.60
LAZ 170915C00020800 C 09/15/17 20.8 21.00 24.20
LAZ 170915C00021800 C 09/15/17 21.8 19.80 22.60
LAZ 170915C00022800 C 09/15/17 22.8 19.00 21.50
LAZ 170915C00023800 C 09/15/17 23.8 17.70 20.90
LAZ 170915C00024800 C 09/15/17 24.8 16.70 19.50
LAZ 170915C00025800 C 09/15/17 25.8 16.00 18.60
LAZ 170915C00026800 C 09/15/17 26.8 14.10 17.70
LAZ 170915C00027800 C 09/15/17 27.8 14.10 16.60
LAZ 170915C00028800 C 09/15/17 28.8 13.10 14.90
LAZ 170915C00029800 C 09/15/17 29.8 12.00 14.70
LAZ 170915C00030800 C 09/15/17 30.8 11.40 12.80
LAZ 170915C00031800 C 09/15/17 31.8 9.40 13.10
LAZ 170915C00032800 C 09/15/17 32.8 8.50 12.10
LAZ 170915C00033800 C 09/15/17 33.8 9.10 10.00
LAZ 170915C00034800 C 09/15/17 34.8 7.80 9.10
LAZ 170915C00035800 C 09/15/17 35.8 5.90 8.30
LAZ 170915C00036800 C 09/15/17 36.8 6.60 7.30
LAZ 170915C00037800 C 09/15/17 37.8 5.90 6.60
LAZ 170915C00038800 C 09/15/17 38.8 5.20 5.90
LAZ 170915C00039800 C 09/15/17 39.8 4.50 5.10
LAZ 170915C00040800 C 09/15/17 40.8 3.90 4.20
LAZ 170915C00041800 C 09/15/17 41.8 3.40 3.60
LAZ 170915C00042800 C 09/15/17 42.8 2.90 3.10
LAZ 170915C00043800 C 09/15/17 43.8 2.45 2.65
LAZ 170915C00044800 C 09/15/17 44.8 2.05 2.25
LAZ 170915C00045800 C 09/15/17 45.8 1.70 1.90
LAZ 170915C00046800 C 09/15/17 46.8 1.40 1.60
LAZ 170915C00047800 C 09/15/17 47.8 1.15 1.35
LAZ 170915C00048800 C 09/15/17 48.8 0.90 1.10
LAZ 170915C00050000 C 09/15/17 50.0 0.70 1.00
LAZ 170915P00019800 P 09/15/17 19.8 0.00 0.20
LAZ 170915P00020800 P 09/15/17 20.8 0.00 0.25
LAZ 170915P00021800 P 09/15/17 21.8 0.00 0.25
LAZ 170915P00022800 P 09/15/17 22.8 0.00 0.25
LAZ 170915P00023800 P 09/15/17 23.8 0.05 0.30
LAZ 170915P00024800 P 09/15/17 24.8 0.05 0.30
LAZ 170915P00025800 P 09/15/17 25.8 0.05 0.35
LAZ 170915P00026800 P 09/15/17 26.8 0.10 0.40
LAZ 170915P00027800 P 09/15/17 27.8 0.15 0.40
LAZ 170915P00028800 P 09/15/17 28.8 0.25 0.45
LAZ 170915P00029800 P 09/15/17 29.8 0.25 0.55
LAZ 170915P00030800 P 09/15/17 30.8 0.30 0.60
LAZ 170915P00031800 P 09/15/17 31.8 0.50 0.65
LAZ 170915P00032800 P 09/15/17 32.8 0.55 0.80
LAZ 170915P00033800 P 09/15/17 33.8 0.60 0.95
LAZ 170915P00034800 P 09/15/17 34.8 0.75 1.15
LAZ 170915P00035800 P 09/15/17 35.8 1.05 1.25
LAZ 170915P00036800 P 09/15/17 36.8 1.30 1.50
LAZ 170915P00037800 P 09/15/17 37.8 1.60 1.75
LAZ 170915P00038800 P 09/15/17 38.8 1.90 2.05
LAZ 170915P00039800 P 09/15/17 39.8 2.25 2.40
LAZ 170915P00040800 P 09/15/17 40.8 2.60 2.80
LAZ 170915P00041800 P 09/15/17 41.8 3.00 3.30
LAZ 170915P00042800 P 09/15/17 42.8 3.50 3.80
LAZ 170915P00043800 P 09/15/17 43.8 4.10 4.40
LAZ 170915P00044800 P 09/15/17 44.8 4.70 5.00
LAZ 170915P00045800 P 09/15/17 45.8 5.40 5.70
LAZ 170915P00046800 P 09/15/17 46.8 6.00 6.40
LAZ 170915P00047800 P 09/15/17 47.8 6.40 7.10
LAZ 170915P00048800 P 09/15/17 48.8 7.00 8.70
LAZ 170915P00050000 P 09/15/17 50.0 8.10 8.90

OPRA data is delayed 15 minutes.