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 (2015-08-14)Premium Content

Lazard Ltd (LAZ)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 150918C00026000 C 09/18/15 26.0 22.30 25.00
LAZ 150918C00027000 C 09/18/15 27.0 21.30 24.00
LAZ 150918C00028000 C 09/18/15 28.0 20.90 23.20
LAZ 150918C00029000 C 09/18/15 29.0 19.50 22.70
LAZ 150918C00030000 C 09/18/15 30.0 18.30 21.40
LAZ 150918C00031000 C 09/18/15 31.0 18.00 20.80
LAZ 150918C00032000 C 09/18/15 32.0 17.00 19.80
LAZ 150918C00033000 C 09/18/15 33.0 15.30 18.80
LAZ 150918C00034000 C 09/18/15 34.0 14.30 17.80
LAZ 150918C00035000 C 09/18/15 35.0 13.90 16.10
LAZ 150918C00036000 C 09/18/15 36.0 12.70 15.20
LAZ 150918C00037000 C 09/18/15 37.0 11.70 14.20
LAZ 150918C00038000 C 09/18/15 38.0 10.40 13.50
LAZ 150918C00039000 C 09/18/15 39.0 9.50 12.50
LAZ 150918C00040000 C 09/18/15 40.0 8.50 11.20
LAZ 150918C00041000 C 09/18/15 41.0 7.50 10.90
LAZ 150918C00042000 C 09/18/15 42.0 8.10 9.50
LAZ 150918C00043000 C 09/18/15 43.0 6.20 8.60
LAZ 150918C00044000 C 09/18/15 44.0 5.50 7.50
LAZ 150918C00045000 C 09/18/15 45.0 4.60 6.80
LAZ 150918C00046000 C 09/18/15 46.0 4.10 5.50
LAZ 150918C00047000 C 09/18/15 47.0 3.60 4.60
LAZ 150918C00048000 C 09/18/15 48.0 3.10 3.80
LAZ 150918C00049000 C 09/18/15 49.0 2.55 3.00
LAZ 150918C00050000 C 09/18/15 50.0 2.00 2.20
LAZ 150918C00054000 C 09/18/15 54.0 0.25 0.60
LAZ 150918C00055000 C 09/18/15 55.0 0.00 0.50
LAZ 150918C00059000 C 09/18/15 59.0 0.00 0.50
LAZ 150918C00060000 C 09/18/15 60.0 0.00 0.15
LAZ 150918C00064000 C 09/18/15 64.0 0.00 0.50
LAZ 150918C00065000 C 09/18/15 65.0 0.00 0.50
LAZ 150918C00070000 C 09/18/15 70.0 0.00 0.50
LAZ 150918C00075000 C 09/18/15 75.0 0.00 0.50
LAZ 150918C00080000 C 09/18/15 80.0 0.00 0.50
LAZ 150918P00026000 P 09/18/15 26.0 0.00 0.50
LAZ 150918P00027000 P 09/18/15 27.0 0.00 0.50
LAZ 150918P00028000 P 09/18/15 28.0 0.00 0.50
LAZ 150918P00029000 P 09/18/15 29.0 0.00 0.50
LAZ 150918P00030000 P 09/18/15 30.0 0.00 0.50
LAZ 150918P00031000 P 09/18/15 31.0 0.00 0.50
LAZ 150918P00032000 P 09/18/15 32.0 0.00 0.50
LAZ 150918P00033000 P 09/18/15 33.0 0.00 0.50
LAZ 150918P00034000 P 09/18/15 34.0 0.00 0.50
LAZ 150918P00035000 P 09/18/15 35.0 0.00 0.50
LAZ 150918P00036000 P 09/18/15 36.0 0.00 0.50
LAZ 150918P00037000 P 09/18/15 37.0 0.00 0.50
LAZ 150918P00038000 P 09/18/15 38.0 0.00 0.50
LAZ 150918P00039000 P 09/18/15 39.0 0.00 0.50
LAZ 150918P00040000 P 09/18/15 40.0 0.05 0.50
LAZ 150918P00041000 P 09/18/15 41.0 0.05 0.50
LAZ 150918P00042000 P 09/18/15 42.0 0.10 0.55
LAZ 150918P00043000 P 09/18/15 43.0 0.15 0.75
LAZ 150918P00044000 P 09/18/15 44.0 0.25 0.65
LAZ 150918P00045000 P 09/18/15 45.0 0.40 0.55
LAZ 150918P00046000 P 09/18/15 46.0 0.50 0.70
LAZ 150918P00047000 P 09/18/15 47.0 0.65 0.90
LAZ 150918P00048000 P 09/18/15 48.0 0.85 1.00
LAZ 150918P00049000 P 09/18/15 49.0 1.10 1.40
LAZ 150918P00050000 P 09/18/15 50.0 1.45 1.65
LAZ 150918P00054000 P 09/18/15 54.0 3.70 5.40
LAZ 150918P00055000 P 09/18/15 55.0 4.20 6.40
LAZ 150918P00059000 P 09/18/15 59.0 7.90 10.60
LAZ 150918P00060000 P 09/18/15 60.0 8.40 11.80
LAZ 150918P00064000 P 09/18/15 64.0 12.40 15.20
LAZ 150918P00065000 P 09/18/15 65.0 13.00 16.80
LAZ 150918P00070000 P 09/18/15 70.0 18.00 21.50
LAZ 150918P00075000 P 09/18/15 75.0 23.20 26.60
LAZ 150918P00080000 P 09/18/15 80.0 28.90 31.10
LAZ 151016C00028000 C 10/16/15 28.0 20.30 23.00
LAZ 151016C00029000 C 10/16/15 29.0 19.30 22.00
LAZ 151016C00030000 C 10/16/15 30.0 19.00 21.80
LAZ 151016C00031000 C 10/16/15 31.0 18.00 20.80
LAZ 151016C00032000 C 10/16/15 32.0 17.10 19.60
LAZ 151016C00033000 C 10/16/15 33.0 15.40 18.80
LAZ 151016C00034000 C 10/16/15 34.0 15.10 18.00
LAZ 151016C00035000 C 10/16/15 35.0 14.10 17.00
LAZ 151016C00036000 C 10/16/15 36.0 13.10 16.00
LAZ 151016C00037000 C 10/16/15 37.0 12.20 15.00
LAZ 151016C00038000 C 10/16/15 38.0 11.30 13.70
LAZ 151016C00039000 C 10/16/15 39.0 10.40 13.00
LAZ 151016C00040000 C 10/16/15 40.0 9.60 11.60
LAZ 151016C00041000 C 10/16/15 41.0 8.40 11.20
LAZ 151016C00042000 C 10/16/15 42.0 7.60 9.80
LAZ 151016C00043000 C 10/16/15 43.0 6.90 8.90
LAZ 151016C00044000 C 10/16/15 44.0 6.10 7.90
LAZ 151016C00045000 C 10/16/15 45.0 5.90 7.00
LAZ 151016C00050000 C 10/16/15 50.0 2.60 3.10
LAZ 151016C00055000 C 10/16/15 55.0 0.70 1.05
LAZ 151016C00060000 C 10/16/15 60.0 0.00 0.50
LAZ 151016C00065000 C 10/16/15 65.0 0.00 0.50
LAZ 151016C00070000 C 10/16/15 70.0 0.00 0.50
LAZ 151016C00075000 C 10/16/15 75.0 0.00 0.50
LAZ 151016P00028000 P 10/16/15 28.0 0.00 0.50
LAZ 151016P00029000 P 10/16/15 29.0 0.00 0.50
LAZ 151016P00030000 P 10/16/15 30.0 0.00 0.50
LAZ 151016P00031000 P 10/16/15 31.0 0.00 0.50
LAZ 151016P00032000 P 10/16/15 32.0 0.00 0.50
LAZ 151016P00033000 P 10/16/15 33.0 0.00 0.50
LAZ 151016P00034000 P 10/16/15 34.0 0.00 0.50
LAZ 151016P00035000 P 10/16/15 35.0 0.05 0.50
LAZ 151016P00036000 P 10/16/15 36.0 0.10 0.50
LAZ 151016P00037000 P 10/16/15 37.0 0.10 0.55
LAZ 151016P00038000 P 10/16/15 38.0 0.15 0.60
LAZ 151016P00039000 P 10/16/15 39.0 0.20 0.65
LAZ 151016P00040000 P 10/16/15 40.0 0.25 0.70
LAZ 151016P00041000 P 10/16/15 41.0 0.30 0.95
LAZ 151016P00042000 P 10/16/15 42.0 0.40 1.05
LAZ 151016P00043000 P 10/16/15 43.0 0.60 0.95
LAZ 151016P00044000 P 10/16/15 44.0 0.70 0.90
LAZ 151016P00045000 P 10/16/15 45.0 0.85 1.00
LAZ 151016P00050000 P 10/16/15 50.0 2.20 2.50
LAZ 151016P00055000 P 10/16/15 55.0 5.00 6.50
LAZ 151016P00060000 P 10/16/15 60.0 9.20 11.50
LAZ 151016P00065000 P 10/16/15 65.0 13.40 16.60
LAZ 151016P00070000 P 10/16/15 70.0 18.30 21.20
LAZ 151016P00075000 P 10/16/15 75.0 23.90 26.70
LAZ 151218C00028000 C 12/18/15 28.0 20.90 23.80
LAZ 151218C00029000 C 12/18/15 29.0 19.80 23.10
LAZ 151218C00030000 C 12/18/15 30.0 18.30 22.20
LAZ 151218C00031000 C 12/18/15 31.0 17.70 21.30
LAZ 151218C00032000 C 12/18/15 32.0 16.60 19.90
LAZ 151218C00033000 C 12/18/15 33.0 15.80 19.30
LAZ 151218C00034000 C 12/18/15 34.0 14.60 18.00
LAZ 151218C00035000 C 12/18/15 35.0 14.60 16.60
LAZ 151218C00036000 C 12/18/15 36.0 13.70 15.70
LAZ 151218C00037000 C 12/18/15 37.0 12.70 14.80
LAZ 151218C00038000 C 12/18/15 38.0 10.80 14.10
LAZ 151218C00039000 C 12/18/15 39.0 9.80 13.40
LAZ 151218C00040000 C 12/18/15 40.0 9.50 11.70
LAZ 151218C00041000 C 12/18/15 41.0 8.30 11.60
LAZ 151218C00042000 C 12/18/15 42.0 7.70 10.80
LAZ 151218C00043000 C 12/18/15 43.0 7.50 9.30
LAZ 151218C00044000 C 12/18/15 44.0 6.80 8.30
LAZ 151218C00045000 C 12/18/15 45.0 6.60 7.60
LAZ 151218C00046000 C 12/18/15 46.0 5.80 6.90
LAZ 151218C00047000 C 12/18/15 47.0 5.10 6.10
LAZ 151218C00048000 C 12/18/15 48.0 4.70 5.40
LAZ 151218C00049000 C 12/18/15 49.0 4.10 4.80
LAZ 151218C00050000 C 12/18/15 50.0 3.60 4.20
LAZ 151218C00055000 C 12/18/15 55.0 1.60 1.95
LAZ 151218C00060000 C 12/18/15 60.0 0.20 1.00
LAZ 151218C00065000 C 12/18/15 65.0 0.00 0.50
LAZ 151218C00070000 C 12/18/15 70.0 0.00 0.50
LAZ 151218C00075000 C 12/18/15 75.0 0.00 0.55
LAZ 151218C00080000 C 12/18/15 80.0 0.00 0.50
LAZ 151218C00085000 C 12/18/15 85.0 0.00 0.50
LAZ 151218P00028000 P 12/18/15 28.0 0.00 0.50
LAZ 151218P00029000 P 12/18/15 29.0 0.00 0.50
LAZ 151218P00030000 P 12/18/15 30.0 0.00 0.50
LAZ 151218P00031000 P 12/18/15 31.0 0.05 0.50
LAZ 151218P00032000 P 12/18/15 32.0 0.05 0.50
LAZ 151218P00033000 P 12/18/15 33.0 0.05 0.65
LAZ 151218P00034000 P 12/18/15 34.0 0.15 0.65
LAZ 151218P00035000 P 12/18/15 35.0 0.20 0.65
LAZ 151218P00036000 P 12/18/15 36.0 0.25 0.80
LAZ 151218P00037000 P 12/18/15 37.0 0.25 1.00
LAZ 151218P00038000 P 12/18/15 38.0 0.50 0.95
LAZ 151218P00039000 P 12/18/15 39.0 0.60 1.10
LAZ 151218P00040000 P 12/18/15 40.0 0.30 2.15
LAZ 151218P00041000 P 12/18/15 41.0 0.85 1.40
LAZ 151218P00042000 P 12/18/15 42.0 1.05 1.55
LAZ 151218P00043000 P 12/18/15 43.0 1.25 1.45
LAZ 151218P00044000 P 12/18/15 44.0 1.50 1.65
LAZ 151218P00045000 P 12/18/15 45.0 1.70 1.95
LAZ 151218P00046000 P 12/18/15 46.0 2.00 2.25
LAZ 151218P00047000 P 12/18/15 47.0 2.25 2.65
LAZ 151218P00048000 P 12/18/15 48.0 2.60 3.00
LAZ 151218P00049000 P 12/18/15 49.0 3.00 3.50
LAZ 151218P00050000 P 12/18/15 50.0 3.40 3.90
LAZ 151218P00055000 P 12/18/15 55.0 6.20 7.30
LAZ 151218P00060000 P 12/18/15 60.0 9.80 12.80
LAZ 151218P00065000 P 12/18/15 65.0 13.90 17.20
LAZ 151218P00070000 P 12/18/15 70.0 18.50 21.80
LAZ 151218P00075000 P 12/18/15 75.0 23.40 26.80
LAZ 151218P00080000 P 12/18/15 80.0 28.40 32.00
LAZ 151218P00085000 P 12/18/15 85.0 34.10 37.00
LAZ 160318C00027000 C 03/18/16 27.0 21.80 24.80
LAZ 160318C00028000 C 03/18/16 28.0 20.50 24.70
LAZ 160318C00029000 C 03/18/16 29.0 19.40 23.80
LAZ 160318C00030000 C 03/18/16 30.0 18.50 21.90
LAZ 160318C00031000 C 03/18/16 31.0 17.40 21.80
LAZ 160318C00032000 C 03/18/16 32.0 16.70 19.70
LAZ 160318C00033000 C 03/18/16 33.0 15.70 18.80
LAZ 160318C00034000 C 03/18/16 34.0 15.80 18.00
LAZ 160318C00035000 C 03/18/16 35.0 14.80 17.10
LAZ 160318C00036000 C 03/18/16 36.0 13.20 16.40
LAZ 160318C00037000 C 03/18/16 37.0 12.30 15.40
LAZ 160318C00038000 C 03/18/16 38.0 12.60 14.60
LAZ 160318C00039000 C 03/18/16 39.0 10.60 13.80
LAZ 160318C00040000 C 03/18/16 40.0 9.70 13.00
LAZ 160318C00041000 C 03/18/16 41.0 10.10 12.20
LAZ 160318C00042000 C 03/18/16 42.0 9.30 11.40
LAZ 160318C00043000 C 03/18/16 43.0 8.40 10.80
LAZ 160318C00044000 C 03/18/16 44.0 7.40 10.00
LAZ 160318C00045000 C 03/18/16 45.0 6.60 9.40
LAZ 160318C00046000 C 03/18/16 46.0 6.30 7.60
LAZ 160318C00047000 C 03/18/16 47.0 6.20 6.90
LAZ 160318C00048000 C 03/18/16 48.0 5.60 6.40
LAZ 160318C00049000 C 03/18/16 49.0 5.10 5.90
LAZ 160318C00050000 C 03/18/16 50.0 4.50 5.30
LAZ 160318C00055000 C 03/18/16 55.0 2.45 2.95
LAZ 160318C00060000 C 03/18/16 60.0 1.25 1.80
LAZ 160318C00065000 C 03/18/16 65.0 0.05 2.30
LAZ 160318C00070000 C 03/18/16 70.0 0.00 1.25
LAZ 160318C00075000 C 03/18/16 75.0 0.00 0.85
LAZ 160318C00080000 C 03/18/16 80.0 0.00 0.50
LAZ 160318C00085000 C 03/18/16 85.0 0.00 0.50
LAZ 160318P00027000 P 03/18/16 27.0 0.00 0.90
LAZ 160318P00028000 P 03/18/16 28.0 0.00 1.05
LAZ 160318P00029000 P 03/18/16 29.0 0.00 1.05
LAZ 160318P00030000 P 03/18/16 30.0 0.00 1.15
LAZ 160318P00031000 P 03/18/16 31.0 0.00 1.30
LAZ 160318P00032000 P 03/18/16 32.0 0.05 1.60
LAZ 160318P00033000 P 03/18/16 33.0 0.10 1.55
LAZ 160318P00034000 P 03/18/16 34.0 0.10 1.75
LAZ 160318P00035000 P 03/18/16 35.0 0.20 1.95
LAZ 160318P00036000 P 03/18/16 36.0 0.20 2.55
LAZ 160318P00037000 P 03/18/16 37.0 0.35 2.40
LAZ 160318P00038000 P 03/18/16 38.0 0.50 2.70
LAZ 160318P00039000 P 03/18/16 39.0 0.55 3.20
LAZ 160318P00040000 P 03/18/16 40.0 1.10 2.05
LAZ 160318P00041000 P 03/18/16 41.0 1.55 1.90
LAZ 160318P00042000 P 03/18/16 42.0 1.80 2.10
LAZ 160318P00043000 P 03/18/16 43.0 2.10 2.40
LAZ 160318P00044000 P 03/18/16 44.0 2.40 2.70
LAZ 160318P00045000 P 03/18/16 45.0 2.70 3.10
LAZ 160318P00046000 P 03/18/16 46.0 3.00 3.50
LAZ 160318P00047000 P 03/18/16 47.0 3.40 3.90
LAZ 160318P00048000 P 03/18/16 48.0 3.80 4.30
LAZ 160318P00049000 P 03/18/16 49.0 4.20 4.80
LAZ 160318P00050000 P 03/18/16 50.0 4.70 5.20
LAZ 160318P00055000 P 03/18/16 55.0 7.50 8.80
LAZ 160318P00060000 P 03/18/16 60.0 11.00 13.80
LAZ 160318P00065000 P 03/18/16 65.0 14.90 18.00
LAZ 160318P00070000 P 03/18/16 70.0 19.10 22.60
LAZ 160318P00075000 P 03/18/16 75.0 23.30 27.50
LAZ 160318P00080000 P 03/18/16 80.0 28.10 32.40
LAZ 160318P00085000 P 03/18/16 85.0 33.80 37.20

OPRA data is delayed 15 minutes.