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 (2017-08-11)Premium Content

Lazard Ltd (LAZ)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 170818C00035000 C 08/18/17 35.0 8.10 8.90
LAZ 170818C00036000 C 08/18/17 36.0 7.30 8.90
LAZ 170818C00037000 C 08/18/17 37.0 5.80 8.10
LAZ 170818C00038000 C 08/18/17 38.0 5.20 6.20
LAZ 170818C00039000 C 08/18/17 39.0 4.20 5.00
LAZ 170818C00040000 C 08/18/17 40.0 3.20 3.80
LAZ 170818C00041000 C 08/18/17 41.0 2.30 2.75
LAZ 170818C00042000 C 08/18/17 42.0 1.35 1.95
LAZ 170818C00043000 C 08/18/17 43.0 0.50 0.75
LAZ 170818C00044000 C 08/18/17 44.0 0.05 0.15
LAZ 170818C00045000 C 08/18/17 45.0 0.00 0.05
LAZ 170818C00046000 C 08/18/17 46.0 0.00 0.05
LAZ 170818C00047000 C 08/18/17 47.0 0.00 0.05
LAZ 170818C00048000 C 08/18/17 48.0 0.00 0.05
LAZ 170818C00049000 C 08/18/17 49.0 0.00 0.05
LAZ 170818C00050000 C 08/18/17 50.0 0.00 0.05
LAZ 170818C00055000 C 08/18/17 55.0 0.00 0.05
LAZ 170818C00060000 C 08/18/17 60.0 0.00 0.05
LAZ 170818C00065000 C 08/18/17 65.0 0.00 0.05
LAZ 170818P00035000 P 08/18/17 35.0 0.00 0.05
LAZ 170818P00036000 P 08/18/17 36.0 0.00 0.05
LAZ 170818P00037000 P 08/18/17 37.0 0.00 0.05
LAZ 170818P00038000 P 08/18/17 38.0 0.00 0.05
LAZ 170818P00039000 P 08/18/17 39.0 0.00 0.05
LAZ 170818P00040000 P 08/18/17 40.0 0.00 0.05
LAZ 170818P00041000 P 08/18/17 41.0 0.00 0.05
LAZ 170818P00042000 P 08/18/17 42.0 0.00 0.05
LAZ 170818P00043000 P 08/18/17 43.0 0.10 0.20
LAZ 170818P00044000 P 08/18/17 44.0 0.50 0.80
LAZ 170818P00045000 P 08/18/17 45.0 1.45 1.70
LAZ 170818P00046000 P 08/18/17 46.0 2.45 2.70
LAZ 170818P00047000 P 08/18/17 47.0 3.40 3.70
LAZ 170818P00048000 P 08/18/17 48.0 4.30 4.70
LAZ 170818P00049000 P 08/18/17 49.0 5.30 5.90
LAZ 170818P00050000 P 08/18/17 50.0 6.40 7.00
LAZ 170818P00055000 P 08/18/17 55.0 11.40 13.00
LAZ 170818P00060000 P 08/18/17 60.0 16.30 17.10
LAZ 170818P00065000 P 08/18/17 65.0 21.30 21.90
LAZ 170915C00019800 C 09/15/17 19.8 23.40 24.30
LAZ 170915C00020800 C 09/15/17 20.8 20.80 25.00
LAZ 170915C00021800 C 09/15/17 21.8 20.10 23.90
LAZ 170915C00022800 C 09/15/17 22.8 18.80 22.60
LAZ 170915C00023800 C 09/15/17 23.8 17.60 22.00
LAZ 170915C00024800 C 09/15/17 24.8 17.20 20.80
LAZ 170915C00025800 C 09/15/17 25.8 15.90 19.60
LAZ 170915C00026800 C 09/15/17 26.8 14.60 19.00
LAZ 170915C00027800 C 09/15/17 27.8 13.70 18.00
LAZ 170915C00028800 C 09/15/17 28.8 13.50 17.20
LAZ 170915C00029800 C 09/15/17 29.8 13.50 15.70
LAZ 170915C00030800 C 09/15/17 30.8 12.50 14.50
LAZ 170915C00031800 C 09/15/17 31.8 11.50 12.80
LAZ 170915C00032800 C 09/15/17 32.8 10.20 11.30
LAZ 170915C00033800 C 09/15/17 33.8 9.50 10.80
LAZ 170915C00034800 C 09/15/17 34.8 8.50 9.30
LAZ 170915C00035800 C 09/15/17 35.8 7.50 8.10
LAZ 170915C00036800 C 09/15/17 36.8 6.40 7.30
LAZ 170915C00037800 C 09/15/17 37.8 5.60 6.30
LAZ 170915C00038800 C 09/15/17 38.8 4.40 5.10
LAZ 170915C00039800 C 09/15/17 39.8 3.60 4.00
LAZ 170915C00040800 C 09/15/17 40.8 2.85 3.20
LAZ 170915C00041800 C 09/15/17 41.8 1.90 2.25
LAZ 170915C00042800 C 09/15/17 42.8 1.35 1.50
LAZ 170915C00043800 C 09/15/17 43.8 0.80 0.95
LAZ 170915C00044800 C 09/15/17 44.8 0.45 0.55
LAZ 170915C00045800 C 09/15/17 45.8 0.20 0.35
LAZ 170915C00046800 C 09/15/17 46.8 0.10 0.20
LAZ 170915C00047800 C 09/15/17 47.8 0.00 0.15
LAZ 170915C00048800 C 09/15/17 48.8 0.00 0.10
LAZ 170915C00050000 C 09/15/17 50.0 0.00 0.10
LAZ 170915C00055000 C 09/15/17 55.0 0.00 0.05
LAZ 170915C00060000 C 09/15/17 60.0 0.00 0.05
LAZ 170915P00019800 P 09/15/17 19.8 0.00 0.05
LAZ 170915P00020800 P 09/15/17 20.8 0.00 0.05
LAZ 170915P00021800 P 09/15/17 21.8 0.00 0.05
LAZ 170915P00022800 P 09/15/17 22.8 0.00 0.05
LAZ 170915P00023800 P 09/15/17 23.8 0.00 0.05
LAZ 170915P00024800 P 09/15/17 24.8 0.00 0.05
LAZ 170915P00025800 P 09/15/17 25.8 0.00 0.05
LAZ 170915P00026800 P 09/15/17 26.8 0.00 0.05
LAZ 170915P00027800 P 09/15/17 27.8 0.00 0.05
LAZ 170915P00028800 P 09/15/17 28.8 0.00 0.05
LAZ 170915P00029800 P 09/15/17 29.8 0.00 0.05
LAZ 170915P00030800 P 09/15/17 30.8 0.00 0.05
LAZ 170915P00031800 P 09/15/17 31.8 0.00 0.05
LAZ 170915P00032800 P 09/15/17 32.8 0.00 0.05
LAZ 170915P00033800 P 09/15/17 33.8 0.00 0.10
LAZ 170915P00034800 P 09/15/17 34.8 0.00 0.10
LAZ 170915P00035800 P 09/15/17 35.8 0.00 0.10
LAZ 170915P00036800 P 09/15/17 36.8 0.00 0.10
LAZ 170915P00037800 P 09/15/17 37.8 0.00 0.15
LAZ 170915P00038800 P 09/15/17 38.8 0.05 0.20
LAZ 170915P00039800 P 09/15/17 39.8 0.15 0.25
LAZ 170915P00040800 P 09/15/17 40.8 0.20 0.35
LAZ 170915P00041800 P 09/15/17 41.8 0.40 0.50
LAZ 170915P00042800 P 09/15/17 42.8 0.70 0.80
LAZ 170915P00043800 P 09/15/17 43.8 1.05 1.25
LAZ 170915P00044800 P 09/15/17 44.8 1.70 2.00
LAZ 170915P00045800 P 09/15/17 45.8 2.40 2.65
LAZ 170915P00046800 P 09/15/17 46.8 3.30 3.60
LAZ 170915P00047800 P 09/15/17 47.8 4.20 4.50
LAZ 170915P00048800 P 09/15/17 48.8 5.20 5.50
LAZ 170915P00050000 P 09/15/17 50.0 6.30 6.70
LAZ 170915P00055000 P 09/15/17 55.0 11.30 11.80
LAZ 170915P00060000 P 09/15/17 60.0 16.40 16.70
LAZ 171215C00026000 C 12/15/17 26.0 17.40 17.80
LAZ 171215C00027000 C 12/15/17 27.0 16.10 17.10
LAZ 171215C00028000 C 12/15/17 28.0 15.20 16.00
LAZ 171215C00029000 C 12/15/17 29.0 14.20 14.90
LAZ 171215C00030000 C 12/15/17 30.0 13.40 14.00
LAZ 171215C00031000 C 12/15/17 31.0 12.20 13.20
LAZ 171215C00032000 C 12/15/17 32.0 11.00 11.90
LAZ 171215C00033000 C 12/15/17 33.0 10.20 11.10
LAZ 171215C00034000 C 12/15/17 34.0 9.60 10.30
LAZ 171215C00035000 C 12/15/17 35.0 8.60 9.20
LAZ 171215C00036000 C 12/15/17 36.0 7.70 8.10
LAZ 171215C00037000 C 12/15/17 37.0 6.50 7.20
LAZ 171215C00038000 C 12/15/17 38.0 6.00 6.30
LAZ 171215C00039000 C 12/15/17 39.0 5.10 5.40
LAZ 171215C00040000 C 12/15/17 40.0 4.40 4.70
LAZ 171215C00041000 C 12/15/17 41.0 3.70 3.90
LAZ 171215C00042000 C 12/15/17 42.0 3.00 3.30
LAZ 171215C00043000 C 12/15/17 43.0 2.45 2.60
LAZ 171215C00044000 C 12/15/17 44.0 1.90 2.10
LAZ 171215C00045000 C 12/15/17 45.0 1.50 1.65
LAZ 171215C00046000 C 12/15/17 46.0 1.15 1.30
LAZ 171215C00047000 C 12/15/17 47.0 0.85 1.00
LAZ 171215C00048000 C 12/15/17 48.0 0.55 0.75
LAZ 171215C00049000 C 12/15/17 49.0 0.45 0.60
LAZ 171215C00050000 C 12/15/17 50.0 0.35 0.45
LAZ 171215C00055000 C 12/15/17 55.0 0.00 0.15
LAZ 171215C00060000 C 12/15/17 60.0 0.00 0.05
LAZ 171215C00065000 C 12/15/17 65.0 0.00 0.05
LAZ 171215P00026000 P 12/15/17 26.0 0.00 0.15
LAZ 171215P00027000 P 12/15/17 27.0 0.00 0.15
LAZ 171215P00028000 P 12/15/17 28.0 0.00 0.15
LAZ 171215P00029000 P 12/15/17 29.0 0.05 0.20
LAZ 171215P00030000 P 12/15/17 30.0 0.10 0.20
LAZ 171215P00031000 P 12/15/17 31.0 0.10 0.25
LAZ 171215P00032000 P 12/15/17 32.0 0.15 0.25
LAZ 171215P00033000 P 12/15/17 33.0 0.20 0.30
LAZ 171215P00034000 P 12/15/17 34.0 0.25 0.35
LAZ 171215P00035000 P 12/15/17 35.0 0.30 0.45
LAZ 171215P00036000 P 12/15/17 36.0 0.40 0.50
LAZ 171215P00037000 P 12/15/17 37.0 0.50 0.60
LAZ 171215P00038000 P 12/15/17 38.0 0.65 0.80
LAZ 171215P00039000 P 12/15/17 39.0 0.85 1.00
LAZ 171215P00040000 P 12/15/17 40.0 1.10 1.25
LAZ 171215P00041000 P 12/15/17 41.0 1.30 1.55
LAZ 171215P00042000 P 12/15/17 42.0 1.65 1.90
LAZ 171215P00043000 P 12/15/17 43.0 2.10 2.35
LAZ 171215P00044000 P 12/15/17 44.0 2.65 2.85
LAZ 171215P00045000 P 12/15/17 45.0 3.20 3.40
LAZ 171215P00046000 P 12/15/17 46.0 3.80 4.10
LAZ 171215P00047000 P 12/15/17 47.0 4.50 4.80
LAZ 171215P00048000 P 12/15/17 48.0 5.20 5.60
LAZ 171215P00049000 P 12/15/17 49.0 6.00 6.50
LAZ 171215P00050000 P 12/15/17 50.0 6.90 7.30
LAZ 171215P00055000 P 12/15/17 55.0 11.40 12.10
LAZ 171215P00060000 P 12/15/17 60.0 16.30 17.30
LAZ 171215P00065000 P 12/15/17 65.0 21.00 22.20
LAZ 180316C00029000 C 03/16/18 29.0 14.40 14.90
LAZ 180316C00030000 C 03/16/18 30.0 13.00 14.40
LAZ 180316C00031000 C 03/16/18 31.0 12.10 14.00
LAZ 180316C00032000 C 03/16/18 32.0 11.20 12.70
LAZ 180316C00033000 C 03/16/18 33.0 10.60 11.60
LAZ 180316C00034000 C 03/16/18 34.0 9.50 10.40
LAZ 180316C00035000 C 03/16/18 35.0 8.90 9.30
LAZ 180316C00036000 C 03/16/18 36.0 8.00 8.50
LAZ 180316C00037000 C 03/16/18 37.0 7.20 7.70
LAZ 180316C00038000 C 03/16/18 38.0 6.20 6.90
LAZ 180316C00039000 C 03/16/18 39.0 5.60 6.00
LAZ 180316C00040000 C 03/16/18 40.0 4.70 5.50
LAZ 180316C00041000 C 03/16/18 41.0 4.30 4.50
LAZ 180316C00042000 C 03/16/18 42.0 3.70 3.90
LAZ 180316C00043000 C 03/16/18 43.0 3.10 3.30
LAZ 180316C00044000 C 03/16/18 44.0 2.65 2.85
LAZ 180316C00045000 C 03/16/18 45.0 2.20 2.40
LAZ 180316C00046000 C 03/16/18 46.0 1.85 2.05
LAZ 180316C00047000 C 03/16/18 47.0 1.50 1.70
LAZ 180316C00048000 C 03/16/18 48.0 1.20 1.40
LAZ 180316C00049000 C 03/16/18 49.0 0.95 1.15
LAZ 180316C00050000 C 03/16/18 50.0 0.75 0.95
LAZ 180316C00055000 C 03/16/18 55.0 0.20 0.35
LAZ 180316C00060000 C 03/16/18 60.0 0.00 0.15
LAZ 180316C00065000 C 03/16/18 65.0 0.00 0.15
LAZ 180316C00070000 C 03/16/18 70.0 0.00 0.10
LAZ 180316P00029000 P 03/16/18 29.0 0.20 0.35
LAZ 180316P00030000 P 03/16/18 30.0 0.25 0.40
LAZ 180316P00031000 P 03/16/18 31.0 0.30 0.45
LAZ 180316P00032000 P 03/16/18 32.0 0.40 0.55
LAZ 180316P00033000 P 03/16/18 33.0 0.50 0.60
LAZ 180316P00034000 P 03/16/18 34.0 0.60 0.75
LAZ 180316P00035000 P 03/16/18 35.0 0.70 0.90
LAZ 180316P00036000 P 03/16/18 36.0 0.85 1.00
LAZ 180316P00037000 P 03/16/18 37.0 1.00 1.20
LAZ 180316P00038000 P 03/16/18 38.0 1.25 1.45
LAZ 180316P00039000 P 03/16/18 39.0 1.50 1.70
LAZ 180316P00040000 P 03/16/18 40.0 1.80 2.00
LAZ 180316P00041000 P 03/16/18 41.0 2.10 2.40
LAZ 180316P00042000 P 03/16/18 42.0 2.50 2.80
LAZ 180316P00043000 P 03/16/18 43.0 2.95 3.30
LAZ 180316P00044000 P 03/16/18 44.0 3.50 3.80
LAZ 180316P00045000 P 03/16/18 45.0 4.00 4.40
LAZ 180316P00046000 P 03/16/18 46.0 4.60 5.00
LAZ 180316P00047000 P 03/16/18 47.0 5.20 5.90
LAZ 180316P00048000 P 03/16/18 48.0 5.90 6.40
LAZ 180316P00049000 P 03/16/18 49.0 6.70 7.60
LAZ 180316P00050000 P 03/16/18 50.0 7.40 8.20
LAZ 180316P00055000 P 03/16/18 55.0 11.80 12.70
LAZ 180316P00060000 P 03/16/18 60.0 15.90 17.70
LAZ 180316P00065000 P 03/16/18 65.0 20.50 23.10
LAZ 180316P00070000 P 03/16/18 70.0 26.20 27.50

OPRA data is delayed 15 minutes.