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 (2016-02-12)Premium Content

Lazard Ltd (LAZ)
As of May 6 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 160520C00026000 C 05/20/16 26.0 7.30 8.30
LAZ 160520C00027000 C 05/20/16 27.0 6.20 7.30
LAZ 160520C00028000 C 05/20/16 28.0 5.30 6.30
LAZ 160520C00029000 C 05/20/16 29.0 4.40 5.30
LAZ 160520C00030000 C 05/20/16 30.0 3.50 4.40
LAZ 160520C00031000 C 05/20/16 31.0 2.60 3.40
LAZ 160520C00032000 C 05/20/16 32.0 2.20 2.50
LAZ 160520C00033000 C 05/20/16 33.0 1.60 1.70
LAZ 160520C00034000 C 05/20/16 34.0 1.00 1.10
LAZ 160520C00035000 C 05/20/16 35.0 0.55 0.65
LAZ 160520C00036000 C 05/20/16 36.0 0.25 0.35
LAZ 160520C00037000 C 05/20/16 37.0 0.10 0.20
LAZ 160520C00038000 C 05/20/16 38.0 0.00 0.15
LAZ 160520C00039000 C 05/20/16 39.0 0.00 0.15
LAZ 160520C00040000 C 05/20/16 40.0 0.00 0.05
LAZ 160520C00041000 C 05/20/16 41.0 0.00 0.05
LAZ 160520C00042000 C 05/20/16 42.0 0.00 0.10
LAZ 160520C00043000 C 05/20/16 43.0 0.00 0.05
LAZ 160520C00044000 C 05/20/16 44.0 0.00 0.10
LAZ 160520C00045000 C 05/20/16 45.0 0.00 0.20
LAZ 160520C00046000 C 05/20/16 46.0 0.00 0.20
LAZ 160520C00047000 C 05/20/16 47.0 0.00 0.15
LAZ 160520C00048000 C 05/20/16 48.0 0.00 0.05
LAZ 160520P00026000 P 05/20/16 26.0 0.00 0.05
LAZ 160520P00027000 P 05/20/16 27.0 0.00 0.15
LAZ 160520P00028000 P 05/20/16 28.0 0.00 0.25
LAZ 160520P00029000 P 05/20/16 29.0 0.00 0.15
LAZ 160520P00030000 P 05/20/16 30.0 0.05 0.20
LAZ 160520P00031000 P 05/20/16 31.0 0.20 0.25
LAZ 160520P00032000 P 05/20/16 32.0 0.35 0.45
LAZ 160520P00033000 P 05/20/16 33.0 0.60 0.70
LAZ 160520P00034000 P 05/20/16 34.0 1.00 1.10
LAZ 160520P00035000 P 05/20/16 35.0 1.55 1.75
LAZ 160520P00036000 P 05/20/16 36.0 2.15 2.70
LAZ 160520P00037000 P 05/20/16 37.0 3.00 3.80
LAZ 160520P00038000 P 05/20/16 38.0 3.80 4.80
LAZ 160520P00039000 P 05/20/16 39.0 4.80 5.70
LAZ 160520P00040000 P 05/20/16 40.0 5.80 6.70
LAZ 160520P00041000 P 05/20/16 41.0 6.80 7.70
LAZ 160520P00042000 P 05/20/16 42.0 7.70 8.70
LAZ 160520P00043000 P 05/20/16 43.0 8.70 9.70
LAZ 160520P00044000 P 05/20/16 44.0 9.70 10.70
LAZ 160520P00045000 P 05/20/16 45.0 10.50 11.70
LAZ 160520P00046000 P 05/20/16 46.0 11.50 12.70
LAZ 160520P00047000 P 05/20/16 47.0 12.50 13.70
LAZ 160520P00048000 P 05/20/16 48.0 13.50 14.60
LAZ 160617C00014800 C 06/17/16 14.8 18.50 19.70
LAZ 160617C00015800 C 06/17/16 15.8 17.50 18.60
LAZ 160617C00016800 C 06/17/16 16.8 16.50 17.70
LAZ 160617C00017800 C 06/17/16 17.8 15.50 16.70
LAZ 160617C00018800 C 06/17/16 18.8 14.50 15.70
LAZ 160617C00019800 C 06/17/16 19.8 13.50 14.70
LAZ 160617C00020800 C 06/17/16 20.8 12.50 13.70
LAZ 160617C00021800 C 06/17/16 21.8 11.50 12.70
LAZ 160617C00022800 C 06/17/16 22.8 10.60 11.80
LAZ 160617C00023800 C 06/17/16 23.8 9.60 10.80
LAZ 160617C00024800 C 06/17/16 24.8 7.20 9.60
LAZ 160617C00025800 C 06/17/16 25.8 7.70 9.10
LAZ 160617C00026800 C 06/17/16 26.8 5.30 7.70
LAZ 160617C00027800 C 06/17/16 27.8 5.20 7.50
LAZ 160617C00028800 C 06/17/16 28.8 4.60 6.10
LAZ 160617C00029800 C 06/17/16 29.8 3.80 4.90
LAZ 160617C00030800 C 06/17/16 30.8 3.40 4.60
LAZ 160617C00031800 C 06/17/16 31.8 3.00 3.30
LAZ 160617C00032800 C 06/17/16 32.8 2.35 2.55
LAZ 160617C00033800 C 06/17/16 33.8 1.75 1.95
LAZ 160617C00034800 C 06/17/16 34.8 1.30 1.45
LAZ 160617C00035800 C 06/17/16 35.8 0.90 1.05
LAZ 160617C00036800 C 06/17/16 36.8 0.65 0.70
LAZ 160617C00037800 C 06/17/16 37.8 0.40 0.55
LAZ 160617C00038800 C 06/17/16 38.8 0.25 0.35
LAZ 160617C00039800 C 06/17/16 39.8 0.15 0.25
LAZ 160617C00040800 C 06/17/16 40.8 0.10 0.20
LAZ 160617C00041800 C 06/17/16 41.8 0.00 0.15
LAZ 160617C00042800 C 06/17/16 42.8 0.00 0.15
LAZ 160617C00043800 C 06/17/16 43.8 0.00 0.15
LAZ 160617C00044800 C 06/17/16 44.8 0.00 0.15
LAZ 160617C00045800 C 06/17/16 45.8 0.05 0.10
LAZ 160617C00046800 C 06/17/16 46.8 0.00 0.15
LAZ 160617C00047800 C 06/17/16 47.8 0.00 0.15
LAZ 160617C00048800 C 06/17/16 48.8 0.00 0.20
LAZ 160617C00050000 C 06/17/16 50.0 0.00 0.15
LAZ 160617C00053800 C 06/17/16 53.8 0.00 0.10
LAZ 160617C00055000 C 06/17/16 55.0 0.00 0.15
LAZ 160617C00058800 C 06/17/16 58.8 0.00 0.15
LAZ 160617C00063800 C 06/17/16 63.8 0.00 0.20
LAZ 160617P00014800 P 06/17/16 14.8 0.00 0.25
LAZ 160617P00015800 P 06/17/16 15.8 0.00 0.25
LAZ 160617P00016800 P 06/17/16 16.8 0.00 0.25
LAZ 160617P00017800 P 06/17/16 17.8 0.00 0.25
LAZ 160617P00018800 P 06/17/16 18.8 0.00 0.15
LAZ 160617P00019800 P 06/17/16 19.8 0.00 0.05
LAZ 160617P00020800 P 06/17/16 20.8 0.00 0.15
LAZ 160617P00021800 P 06/17/16 21.8 0.00 0.15
LAZ 160617P00022800 P 06/17/16 22.8 0.00 0.10
LAZ 160617P00023800 P 06/17/16 23.8 0.00 0.15
LAZ 160617P00024800 P 06/17/16 24.8 0.00 0.30
LAZ 160617P00025800 P 06/17/16 25.8 0.05 0.20
LAZ 160617P00026800 P 06/17/16 26.8 0.10 0.40
LAZ 160617P00027800 P 06/17/16 27.8 0.20 0.35
LAZ 160617P00028800 P 06/17/16 28.8 0.35 0.70
LAZ 160617P00029800 P 06/17/16 29.8 0.45 0.60
LAZ 160617P00030800 P 06/17/16 30.8 0.65 0.75
LAZ 160617P00031800 P 06/17/16 31.8 0.90 1.00
LAZ 160617P00032800 P 06/17/16 32.8 1.25 1.35
LAZ 160617P00033800 P 06/17/16 33.8 1.65 1.75
LAZ 160617P00034800 P 06/17/16 34.8 2.15 2.35
LAZ 160617P00035800 P 06/17/16 35.8 2.75 3.10
LAZ 160617P00036800 P 06/17/16 36.8 3.30 4.10
LAZ 160617P00037800 P 06/17/16 37.8 3.90 5.20
LAZ 160617P00038800 P 06/17/16 38.8 4.90 6.60
LAZ 160617P00039800 P 06/17/16 39.8 5.80 6.80
LAZ 160617P00040800 P 06/17/16 40.8 6.60 7.60
LAZ 160617P00041800 P 06/17/16 41.8 7.60 8.60
LAZ 160617P00042800 P 06/17/16 42.8 8.60 10.40
LAZ 160617P00043800 P 06/17/16 43.8 9.40 10.70
LAZ 160617P00044800 P 06/17/16 44.8 10.50 11.50
LAZ 160617P00045800 P 06/17/16 45.8 11.50 12.50
LAZ 160617P00046800 P 06/17/16 46.8 12.30 13.50
LAZ 160617P00047800 P 06/17/16 47.8 12.70 14.50
LAZ 160617P00048800 P 06/17/16 48.8 14.50 15.50
LAZ 160617P00050000 P 06/17/16 50.0 15.70 16.70
LAZ 160617P00053800 P 06/17/16 53.8 19.30 20.50
LAZ 160617P00055000 P 06/17/16 55.0 20.60 21.70
LAZ 160617P00058800 P 06/17/16 58.8 24.40 25.50
LAZ 160617P00063800 P 06/17/16 63.8 29.40 30.50
LAZ 160916C00014800 C 09/16/16 14.8 18.20 19.60
LAZ 160916C00015800 C 09/16/16 15.8 17.00 19.80
LAZ 160916C00016800 C 09/16/16 16.8 16.60 17.50
LAZ 160916C00017800 C 09/16/16 17.8 15.00 17.90
LAZ 160916C00018800 C 09/16/16 18.8 14.10 17.10
LAZ 160916C00019800 C 09/16/16 19.8 12.00 16.30
LAZ 160916C00020800 C 09/16/16 20.8 12.10 14.10
LAZ 160916C00021800 C 09/16/16 21.8 11.20 13.10
LAZ 160916C00022800 C 09/16/16 22.8 10.00 12.60
LAZ 160916C00023800 C 09/16/16 23.8 9.40 11.30
LAZ 160916C00024800 C 09/16/16 24.8 9.00 10.10
LAZ 160916C00025800 C 09/16/16 25.8 7.60 9.30
LAZ 160916C00026800 C 09/16/16 26.8 6.80 8.30
LAZ 160916C00027800 C 09/16/16 27.8 6.40 7.50
LAZ 160916C00028800 C 09/16/16 28.8 5.70 6.70
LAZ 160916C00029800 C 09/16/16 29.8 5.10 5.90
LAZ 160916C00030800 C 09/16/16 30.8 4.80 5.20
LAZ 160916C00031800 C 09/16/16 31.8 4.10 4.50
LAZ 160916C00032800 C 09/16/16 32.8 3.50 3.90
LAZ 160916C00033800 C 09/16/16 33.8 3.00 3.40
LAZ 160916C00034800 C 09/16/16 34.8 2.55 2.75
LAZ 160916C00035800 C 09/16/16 35.8 2.10 2.40
LAZ 160916C00036800 C 09/16/16 36.8 1.75 2.00
LAZ 160916C00037800 C 09/16/16 37.8 1.45 1.65
LAZ 160916C00038800 C 09/16/16 38.8 1.15 1.40
LAZ 160916C00039800 C 09/16/16 39.8 0.95 1.20
LAZ 160916C00040800 C 09/16/16 40.8 0.75 0.95
LAZ 160916C00041800 C 09/16/16 41.8 0.60 0.75
LAZ 160916C00042800 C 09/16/16 42.8 0.40 0.70
LAZ 160916C00043800 C 09/16/16 43.8 0.25 0.60
LAZ 160916C00044800 C 09/16/16 44.8 0.25 0.40
LAZ 160916C00045800 C 09/16/16 45.8 0.15 0.35
LAZ 160916C00046800 C 09/16/16 46.8 0.10 0.35
LAZ 160916C00047800 C 09/16/16 47.8 0.05 0.30
LAZ 160916C00048800 C 09/16/16 48.8 0.00 0.30
LAZ 160916C00050000 C 09/16/16 50.0 0.00 0.25
LAZ 160916C00055000 C 09/16/16 55.0 0.00 0.25
LAZ 160916P00014800 P 09/16/16 14.8 0.00 0.25
LAZ 160916P00015800 P 09/16/16 15.8 0.00 0.30
LAZ 160916P00016800 P 09/16/16 16.8 0.00 0.35
LAZ 160916P00017800 P 09/16/16 17.8 0.10 0.35
LAZ 160916P00018800 P 09/16/16 18.8 0.10 0.35
LAZ 160916P00019800 P 09/16/16 19.8 0.05 0.55
LAZ 160916P00020800 P 09/16/16 20.8 0.20 0.45
LAZ 160916P00021800 P 09/16/16 21.8 0.15 0.65
LAZ 160916P00022800 P 09/16/16 22.8 0.25 0.75
LAZ 160916P00023800 P 09/16/16 23.8 0.45 0.75
LAZ 160916P00024800 P 09/16/16 24.8 0.55 0.80
LAZ 160916P00025800 P 09/16/16 25.8 0.65 1.10
LAZ 160916P00026800 P 09/16/16 26.8 0.90 1.20
LAZ 160916P00027800 P 09/16/16 27.8 1.10 1.25
LAZ 160916P00028800 P 09/16/16 28.8 1.35 1.55
LAZ 160916P00029800 P 09/16/16 29.8 1.60 1.85
LAZ 160916P00030800 P 09/16/16 30.8 1.95 2.20
LAZ 160916P00031800 P 09/16/16 31.8 2.30 2.60
LAZ 160916P00032800 P 09/16/16 32.8 2.70 3.00
LAZ 160916P00033800 P 09/16/16 33.8 3.20 3.50
LAZ 160916P00034800 P 09/16/16 34.8 3.70 4.10
LAZ 160916P00035800 P 09/16/16 35.8 4.20 4.70
LAZ 160916P00036800 P 09/16/16 36.8 4.90 5.30
LAZ 160916P00037800 P 09/16/16 37.8 5.60 6.10
LAZ 160916P00038800 P 09/16/16 38.8 6.20 7.30
LAZ 160916P00039800 P 09/16/16 39.8 6.70 8.20
LAZ 160916P00040800 P 09/16/16 40.8 7.50 9.00
LAZ 160916P00041800 P 09/16/16 41.8 8.10 9.50
LAZ 160916P00042800 P 09/16/16 42.8 9.20 10.90
LAZ 160916P00043800 P 09/16/16 43.8 9.90 11.30
LAZ 160916P00044800 P 09/16/16 44.8 10.80 12.20
LAZ 160916P00045800 P 09/16/16 45.8 12.00 13.50
LAZ 160916P00046800 P 09/16/16 46.8 12.60 14.30
LAZ 160916P00047800 P 09/16/16 47.8 13.80 15.30
LAZ 160916P00048800 P 09/16/16 48.8 14.20 16.80
LAZ 160916P00050000 P 09/16/16 50.0 15.90 17.40
LAZ 160916P00055000 P 09/16/16 55.0 19.30 22.10
LAZ 161216C00019000 C 12/16/16 19.0 14.30 15.70
LAZ 161216C00020000 C 12/16/16 20.0 13.40 14.50
LAZ 161216C00021000 C 12/16/16 21.0 12.50 13.60
LAZ 161216C00022000 C 12/16/16 22.0 11.60 12.70
LAZ 161216C00023000 C 12/16/16 23.0 10.30 11.80
LAZ 161216C00024000 C 12/16/16 24.0 9.90 11.10
LAZ 161216C00025000 C 12/16/16 25.0 9.10 10.10
LAZ 161216C00026000 C 12/16/16 26.0 8.30 9.30
LAZ 161216C00027000 C 12/16/16 27.0 7.50 8.70
LAZ 161216C00028000 C 12/16/16 28.0 6.90 7.80
LAZ 161216C00029000 C 12/16/16 29.0 6.30 7.10
LAZ 161216C00030000 C 12/16/16 30.0 5.90 6.50
LAZ 161216C00031000 C 12/16/16 31.0 5.20 5.80
LAZ 161216C00032000 C 12/16/16 32.0 4.60 5.20
LAZ 161216C00033000 C 12/16/16 33.0 4.10 4.60
LAZ 161216C00034000 C 12/16/16 34.0 3.70 4.10
LAZ 161216C00035000 C 12/16/16 35.0 3.20 3.70
LAZ 161216C00036000 C 12/16/16 36.0 2.80 3.10
LAZ 161216C00037000 C 12/16/16 37.0 2.50 2.95
LAZ 161216C00038000 C 12/16/16 38.0 2.15 2.60
LAZ 161216C00039000 C 12/16/16 39.0 1.85 2.20
LAZ 161216C00040000 C 12/16/16 40.0 1.60 2.00
LAZ 161216C00041000 C 12/16/16 41.0 1.50 1.60
LAZ 161216C00042000 C 12/16/16 42.0 1.05 1.50
LAZ 161216C00043000 C 12/16/16 43.0 0.85 1.30
LAZ 161216C00044000 C 12/16/16 44.0 0.75 1.15
LAZ 161216C00045000 C 12/16/16 45.0 0.60 1.05
LAZ 161216C00046000 C 12/16/16 46.0 0.45 0.95
LAZ 161216C00047000 C 12/16/16 47.0 0.40 0.85
LAZ 161216C00048000 C 12/16/16 48.0 0.30 0.75
LAZ 161216C00049000 C 12/16/16 49.0 0.20 0.70
LAZ 161216C00050000 C 12/16/16 50.0 0.10 0.60
LAZ 161216C00055000 C 12/16/16 55.0 0.00 0.30
LAZ 161216P00019000 P 12/16/16 19.0 0.25 0.75
LAZ 161216P00020000 P 12/16/16 20.0 0.35 0.85
LAZ 161216P00021000 P 12/16/16 21.0 0.45 0.95
LAZ 161216P00022000 P 12/16/16 22.0 0.60 1.05
LAZ 161216P00023000 P 12/16/16 23.0 0.70 1.20
LAZ 161216P00024000 P 12/16/16 24.0 0.90 1.35
LAZ 161216P00025000 P 12/16/16 25.0 1.05 1.55
LAZ 161216P00026000 P 12/16/16 26.0 1.30 1.80
LAZ 161216P00027000 P 12/16/16 27.0 1.55 1.90
LAZ 161216P00028000 P 12/16/16 28.0 1.85 2.20
LAZ 161216P00029000 P 12/16/16 29.0 2.10 2.55
LAZ 161216P00030000 P 12/16/16 30.0 2.50 2.75
LAZ 161216P00031000 P 12/16/16 31.0 2.95 3.40
LAZ 161216P00032000 P 12/16/16 32.0 3.30 3.80
LAZ 161216P00033000 P 12/16/16 33.0 3.80 4.00
LAZ 161216P00034000 P 12/16/16 34.0 4.30 4.80
LAZ 161216P00035000 P 12/16/16 35.0 4.90 5.30
LAZ 161216P00036000 P 12/16/16 36.0 5.50 5.90
LAZ 161216P00037000 P 12/16/16 37.0 5.90 6.70
LAZ 161216P00038000 P 12/16/16 38.0 6.60 7.30
LAZ 161216P00039000 P 12/16/16 39.0 7.30 8.00
LAZ 161216P00040000 P 12/16/16 40.0 8.10 8.70
LAZ 161216P00041000 P 12/16/16 41.0 8.80 9.80
LAZ 161216P00042000 P 12/16/16 42.0 9.60 10.60
LAZ 161216P00043000 P 12/16/16 43.0 10.20 11.90
LAZ 161216P00044000 P 12/16/16 44.0 11.10 12.40
LAZ 161216P00045000 P 12/16/16 45.0 12.10 13.20
LAZ 161216P00046000 P 12/16/16 46.0 13.00 14.10
LAZ 161216P00047000 P 12/16/16 47.0 13.90 15.00
LAZ 161216P00048000 P 12/16/16 48.0 14.80 15.90
LAZ 161216P00049000 P 12/16/16 49.0 15.50 17.10
LAZ 161216P00050000 P 12/16/16 50.0 16.70 17.80
LAZ 161216P00055000 P 12/16/16 55.0 21.20 22.90

OPRA data is delayed 15 minutes.