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 (2016-08-12)Premium Content

Lazard Ltd (LAZ)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 160916C00014800 C 09/16/16 14.8 20.80 23.80
LAZ 160916C00015800 C 09/16/16 15.8 20.20 22.00
LAZ 160916C00016800 C 09/16/16 16.8 19.20 21.70
LAZ 160916C00017800 C 09/16/16 17.8 18.20 20.50
LAZ 160916C00018800 C 09/16/16 18.8 17.20 19.70
LAZ 160916C00019800 C 09/16/16 19.8 16.10 17.30
LAZ 160916C00020800 C 09/16/16 20.8 15.20 17.70
LAZ 160916C00021800 C 09/16/16 21.8 14.10 16.40
LAZ 160916C00022800 C 09/16/16 22.8 13.20 15.50
LAZ 160916C00023800 C 09/16/16 23.8 11.10 14.20
LAZ 160916C00024800 C 09/16/16 24.8 11.20 13.70
LAZ 160916C00025800 C 09/16/16 25.8 10.00 12.50
LAZ 160916C00026800 C 09/16/16 26.8 8.10 11.60
LAZ 160916C00027800 C 09/16/16 27.8 7.40 9.90
LAZ 160916C00028800 C 09/16/16 28.8 7.40 9.30
LAZ 160916C00029800 C 09/16/16 29.8 6.50 8.10
LAZ 160916C00030800 C 09/16/16 30.8 5.60 6.40
LAZ 160916C00031800 C 09/16/16 31.8 4.50 6.10
LAZ 160916C00032800 C 09/16/16 32.8 3.40 5.30
LAZ 160916C00033800 C 09/16/16 33.8 2.50 4.30
LAZ 160916C00034800 C 09/16/16 34.8 2.10 2.40
LAZ 160916C00035800 C 09/16/16 35.8 1.35 1.60
LAZ 160916C00036800 C 09/16/16 36.8 0.75 0.90
LAZ 160916C00037800 C 09/16/16 37.8 0.35 0.50
LAZ 160916C00038800 C 09/16/16 38.8 0.10 0.40
LAZ 160916C00039800 C 09/16/16 39.8 0.05 0.35
LAZ 160916C00040800 C 09/16/16 40.8 0.00 0.25
LAZ 160916C00041800 C 09/16/16 41.8 0.00 0.20
LAZ 160916C00042800 C 09/16/16 42.8 0.00 0.20
LAZ 160916C00043800 C 09/16/16 43.8 0.00 0.20
LAZ 160916C00044800 C 09/16/16 44.8 0.00 0.20
LAZ 160916C00045800 C 09/16/16 45.8 0.00 0.10
LAZ 160916C00046800 C 09/16/16 46.8 0.00 0.25
LAZ 160916C00047800 C 09/16/16 47.8 0.00 0.25
LAZ 160916C00048800 C 09/16/16 48.8 0.00 0.25
LAZ 160916C00050000 C 09/16/16 50.0 0.00 0.20
LAZ 160916C00055000 C 09/16/16 55.0 0.00 0.20
LAZ 160916P00014800 P 09/16/16 14.8 0.00 0.20
LAZ 160916P00015800 P 09/16/16 15.8 0.00 0.20
LAZ 160916P00016800 P 09/16/16 16.8 0.00 0.25
LAZ 160916P00017800 P 09/16/16 17.8 0.00 0.25
LAZ 160916P00018800 P 09/16/16 18.8 0.00 0.25
LAZ 160916P00019800 P 09/16/16 19.8 0.00 0.25
LAZ 160916P00020800 P 09/16/16 20.8 0.00 0.25
LAZ 160916P00021800 P 09/16/16 21.8 0.00 0.25
LAZ 160916P00022800 P 09/16/16 22.8 0.00 0.25
LAZ 160916P00023800 P 09/16/16 23.8 0.00 0.25
LAZ 160916P00024800 P 09/16/16 24.8 0.00 0.25
LAZ 160916P00025800 P 09/16/16 25.8 0.00 0.20
LAZ 160916P00026800 P 09/16/16 26.8 0.00 0.20
LAZ 160916P00027800 P 09/16/16 27.8 0.00 0.10
LAZ 160916P00028800 P 09/16/16 28.8 0.00 0.20
LAZ 160916P00029800 P 09/16/16 29.8 0.00 0.20
LAZ 160916P00030800 P 09/16/16 30.8 0.05 0.10
LAZ 160916P00031800 P 09/16/16 31.8 0.05 0.20
LAZ 160916P00032800 P 09/16/16 32.8 0.05 0.15
LAZ 160916P00033800 P 09/16/16 33.8 0.05 0.30
LAZ 160916P00034800 P 09/16/16 34.8 0.25 0.40
LAZ 160916P00035800 P 09/16/16 35.8 0.45 0.60
LAZ 160916P00036800 P 09/16/16 36.8 0.80 1.00
LAZ 160916P00037800 P 09/16/16 37.8 1.40 1.80
LAZ 160916P00038800 P 09/16/16 38.8 1.40 2.70
LAZ 160916P00039800 P 09/16/16 39.8 2.40 4.10
LAZ 160916P00040800 P 09/16/16 40.8 2.85 5.60
LAZ 160916P00041800 P 09/16/16 41.8 3.10 5.80
LAZ 160916P00042800 P 09/16/16 42.8 4.30 6.80
LAZ 160916P00043800 P 09/16/16 43.8 5.30 7.50
LAZ 160916P00044800 P 09/16/16 44.8 7.20 8.90
LAZ 160916P00045800 P 09/16/16 45.8 8.10 9.60
LAZ 160916P00046800 P 09/16/16 46.8 9.20 10.60
LAZ 160916P00047800 P 09/16/16 47.8 9.60 12.10
LAZ 160916P00048800 P 09/16/16 48.8 10.60 12.80
LAZ 160916P00050000 P 09/16/16 50.0 11.80 14.10
LAZ 160916P00055000 P 09/16/16 55.0 16.60 19.30
LAZ 161021C00027000 C 10/21/16 27.0 9.40 11.20
LAZ 161021C00028000 C 10/21/16 28.0 8.00 10.00
LAZ 161021C00029000 C 10/21/16 29.0 6.40 9.70
LAZ 161021C00030000 C 10/21/16 30.0 6.20 8.00
LAZ 161021C00031000 C 10/21/16 31.0 5.30 7.30
LAZ 161021C00032000 C 10/21/16 32.0 4.60 5.90
LAZ 161021C00033000 C 10/21/16 33.0 3.40 5.60
LAZ 161021C00034000 C 10/21/16 34.0 3.20 4.20
LAZ 161021C00035000 C 10/21/16 35.0 2.60 3.20
LAZ 161021C00036000 C 10/21/16 36.0 1.95 2.25
LAZ 161021C00037000 C 10/21/16 37.0 1.35 1.70
LAZ 161021C00038000 C 10/21/16 38.0 0.95 1.25
LAZ 161021C00039000 C 10/21/16 39.0 0.60 0.90
LAZ 161021C00040000 C 10/21/16 40.0 0.40 0.75
LAZ 161021C00041000 C 10/21/16 41.0 0.20 0.40
LAZ 161021C00042000 C 10/21/16 42.0 0.10 0.40
LAZ 161021C00043000 C 10/21/16 43.0 0.05 0.30
LAZ 161021C00044000 C 10/21/16 44.0 0.00 0.35
LAZ 161021C00045000 C 10/21/16 45.0 0.00 0.20
LAZ 161021P00027000 P 10/21/16 27.0 0.00 0.25
LAZ 161021P00028000 P 10/21/16 28.0 0.00 0.30
LAZ 161021P00029000 P 10/21/16 29.0 0.05 0.30
LAZ 161021P00030000 P 10/21/16 30.0 0.10 0.35
LAZ 161021P00031000 P 10/21/16 31.0 0.15 0.45
LAZ 161021P00032000 P 10/21/16 32.0 0.25 0.55
LAZ 161021P00033000 P 10/21/16 33.0 0.40 0.65
LAZ 161021P00034000 P 10/21/16 34.0 0.60 0.85
LAZ 161021P00035000 P 10/21/16 35.0 0.85 1.15
LAZ 161021P00036000 P 10/21/16 36.0 1.20 1.45
LAZ 161021P00037000 P 10/21/16 37.0 1.60 1.95
LAZ 161021P00038000 P 10/21/16 38.0 2.15 2.50
LAZ 161021P00039000 P 10/21/16 39.0 2.80 3.30
LAZ 161021P00040000 P 10/21/16 40.0 2.60 4.80
LAZ 161021P00041000 P 10/21/16 41.0 3.30 5.40
LAZ 161021P00042000 P 10/21/16 42.0 4.30 6.30
LAZ 161021P00043000 P 10/21/16 43.0 5.20 7.00
LAZ 161021P00044000 P 10/21/16 44.0 6.00 8.60
LAZ 161021P00045000 P 10/21/16 45.0 6.90 9.20
LAZ 161216C00015000 C 12/16/16 15.0 21.30 23.20
LAZ 161216C00016000 C 12/16/16 16.0 19.80 22.20
LAZ 161216C00017000 C 12/16/16 17.0 18.80 21.00
LAZ 161216C00018000 C 12/16/16 18.0 17.90 20.20
LAZ 161216C00019000 C 12/16/16 19.0 16.00 19.20
LAZ 161216C00020000 C 12/16/16 20.0 16.00 17.90
LAZ 161216C00021000 C 12/16/16 21.0 15.00 17.30
LAZ 161216C00022000 C 12/16/16 22.0 13.10 16.30
LAZ 161216C00023000 C 12/16/16 23.0 12.10 15.40
LAZ 161216C00024000 C 12/16/16 24.0 11.20 14.80
LAZ 161216C00025000 C 12/16/16 25.0 10.20 13.10
LAZ 161216C00026000 C 12/16/16 26.0 9.40 12.20
LAZ 161216C00027000 C 12/16/16 27.0 8.30 11.20
LAZ 161216C00028000 C 12/16/16 28.0 7.40 10.30
LAZ 161216C00029000 C 12/16/16 29.0 7.70 9.00
LAZ 161216C00030000 C 12/16/16 30.0 6.90 8.10
LAZ 161216C00031000 C 12/16/16 31.0 6.00 7.30
LAZ 161216C00032000 C 12/16/16 32.0 5.20 6.40
LAZ 161216C00033000 C 12/16/16 33.0 4.50 5.20
LAZ 161216C00034000 C 12/16/16 34.0 3.80 4.20
LAZ 161216C00035000 C 12/16/16 35.0 3.10 3.50
LAZ 161216C00036000 C 12/16/16 36.0 2.60 2.90
LAZ 161216C00037000 C 12/16/16 37.0 2.10 2.35
LAZ 161216C00038000 C 12/16/16 38.0 1.65 1.90
LAZ 161216C00039000 C 12/16/16 39.0 1.35 1.50
LAZ 161216C00040000 C 12/16/16 40.0 1.00 1.20
LAZ 161216C00041000 C 12/16/16 41.0 0.80 1.00
LAZ 161216C00042000 C 12/16/16 42.0 0.60 0.80
LAZ 161216C00043000 C 12/16/16 43.0 0.45 0.70
LAZ 161216C00044000 C 12/16/16 44.0 0.25 0.55
LAZ 161216C00045000 C 12/16/16 45.0 0.15 0.45
LAZ 161216C00046000 C 12/16/16 46.0 0.10 0.40
LAZ 161216C00047000 C 12/16/16 47.0 0.05 0.35
LAZ 161216C00048000 C 12/16/16 48.0 0.05 0.30
LAZ 161216C00049000 C 12/16/16 49.0 0.00 0.30
LAZ 161216C00050000 C 12/16/16 50.0 0.00 0.25
LAZ 161216C00055000 C 12/16/16 55.0 0.00 0.20
LAZ 161216P00015000 P 12/16/16 15.0 0.00 0.20
LAZ 161216P00016000 P 12/16/16 16.0 0.00 0.20
LAZ 161216P00017000 P 12/16/16 17.0 0.00 0.25
LAZ 161216P00018000 P 12/16/16 18.0 0.00 0.25
LAZ 161216P00019000 P 12/16/16 19.0 0.00 0.25
LAZ 161216P00020000 P 12/16/16 20.0 0.00 0.25
LAZ 161216P00021000 P 12/16/16 21.0 0.00 0.30
LAZ 161216P00022000 P 12/16/16 22.0 0.05 0.30
LAZ 161216P00023000 P 12/16/16 23.0 0.10 0.30
LAZ 161216P00024000 P 12/16/16 24.0 0.05 0.35
LAZ 161216P00025000 P 12/16/16 25.0 0.10 0.40
LAZ 161216P00026000 P 12/16/16 26.0 0.15 0.45
LAZ 161216P00027000 P 12/16/16 27.0 0.20 0.50
LAZ 161216P00028000 P 12/16/16 28.0 0.30 0.60
LAZ 161216P00029000 P 12/16/16 29.0 0.35 0.65
LAZ 161216P00030000 P 12/16/16 30.0 0.55 0.75
LAZ 161216P00031000 P 12/16/16 31.0 0.70 0.95
LAZ 161216P00032000 P 12/16/16 32.0 0.90 1.10
LAZ 161216P00033000 P 12/16/16 33.0 1.15 1.35
LAZ 161216P00034000 P 12/16/16 34.0 1.50 1.65
LAZ 161216P00035000 P 12/16/16 35.0 1.80 2.05
LAZ 161216P00036000 P 12/16/16 36.0 2.25 2.45
LAZ 161216P00037000 P 12/16/16 37.0 2.70 2.95
LAZ 161216P00038000 P 12/16/16 38.0 3.20 3.60
LAZ 161216P00039000 P 12/16/16 39.0 3.90 4.20
LAZ 161216P00040000 P 12/16/16 40.0 4.50 5.40
LAZ 161216P00041000 P 12/16/16 41.0 3.50 7.40
LAZ 161216P00042000 P 12/16/16 42.0 4.00 7.00
LAZ 161216P00043000 P 12/16/16 43.0 5.30 8.00
LAZ 161216P00044000 P 12/16/16 44.0 6.10 8.80
LAZ 161216P00045000 P 12/16/16 45.0 6.90 9.70
LAZ 161216P00046000 P 12/16/16 46.0 8.50 11.40
LAZ 161216P00047000 P 12/16/16 47.0 9.10 11.60
LAZ 161216P00048000 P 12/16/16 48.0 10.20 13.30
LAZ 161216P00049000 P 12/16/16 49.0 10.80 13.40
LAZ 161216P00050000 P 12/16/16 50.0 12.30 14.40
LAZ 161216P00055000 P 12/16/16 55.0 17.40 19.20
LAZ 170317C00017000 C 03/17/17 17.0 19.30 20.80
LAZ 170317C00018000 C 03/17/17 18.0 16.90 21.00
LAZ 170317C00019000 C 03/17/17 19.0 15.90 20.00
LAZ 170317C00020000 C 03/17/17 20.0 15.10 18.90
LAZ 170317C00021000 C 03/17/17 21.0 14.00 18.00
LAZ 170317C00022000 C 03/17/17 22.0 13.10 17.00
LAZ 170317C00023000 C 03/17/17 23.0 12.20 16.20
LAZ 170317C00024000 C 03/17/17 24.0 11.20 15.20
LAZ 170317C00025000 C 03/17/17 25.0 10.20 14.20
LAZ 170317C00026000 C 03/17/17 26.0 9.20 13.30
LAZ 170317C00027000 C 03/17/17 27.0 8.30 12.20
LAZ 170317C00028000 C 03/17/17 28.0 7.50 11.40
LAZ 170317C00029000 C 03/17/17 29.0 6.80 10.60
LAZ 170317C00030000 C 03/17/17 30.0 6.10 9.60
LAZ 170317C00031000 C 03/17/17 31.0 5.20 8.90
LAZ 170317C00032000 C 03/17/17 32.0 5.90 7.30
LAZ 170317C00033000 C 03/17/17 33.0 5.20 7.40
LAZ 170317C00034000 C 03/17/17 34.0 4.50 5.00
LAZ 170317C00035000 C 03/17/17 35.0 3.90 4.40
LAZ 170317C00036000 C 03/17/17 36.0 3.40 3.90
LAZ 170317C00037000 C 03/17/17 37.0 2.95 3.30
LAZ 170317C00038000 C 03/17/17 38.0 2.45 2.85
LAZ 170317C00039000 C 03/17/17 39.0 2.15 2.50
LAZ 170317C00040000 C 03/17/17 40.0 1.70 2.15
LAZ 170317C00041000 C 03/17/17 41.0 1.50 1.85
LAZ 170317C00042000 C 03/17/17 42.0 1.25 1.55
LAZ 170317C00043000 C 03/17/17 43.0 0.95 1.35
LAZ 170317C00044000 C 03/17/17 44.0 0.85 1.15
LAZ 170317C00045000 C 03/17/17 45.0 0.60 1.00
LAZ 170317C00046000 C 03/17/17 46.0 0.45 0.90
LAZ 170317C00047000 C 03/17/17 47.0 0.30 0.80
LAZ 170317C00048000 C 03/17/17 48.0 0.20 0.70
LAZ 170317C00049000 C 03/17/17 49.0 0.15 0.60
LAZ 170317C00050000 C 03/17/17 50.0 0.25 0.35
LAZ 170317P00017000 P 03/17/17 17.0 0.00 0.35
LAZ 170317P00018000 P 03/17/17 18.0 0.05 0.40
LAZ 170317P00019000 P 03/17/17 19.0 0.05 0.45
LAZ 170317P00020000 P 03/17/17 20.0 0.10 0.45
LAZ 170317P00021000 P 03/17/17 21.0 0.15 0.50
LAZ 170317P00022000 P 03/17/17 22.0 0.20 0.55
LAZ 170317P00023000 P 03/17/17 23.0 0.25 0.65
LAZ 170317P00024000 P 03/17/17 24.0 0.30 0.70
LAZ 170317P00025000 P 03/17/17 25.0 0.40 0.80
LAZ 170317P00026000 P 03/17/17 26.0 0.50 0.90
LAZ 170317P00027000 P 03/17/17 27.0 0.60 1.00
LAZ 170317P00028000 P 03/17/17 28.0 0.75 1.10
LAZ 170317P00029000 P 03/17/17 29.0 0.90 1.25
LAZ 170317P00030000 P 03/17/17 30.0 1.10 1.45
LAZ 170317P00031000 P 03/17/17 31.0 1.35 1.70
LAZ 170317P00032000 P 03/17/17 32.0 1.65 2.00
LAZ 170317P00033000 P 03/17/17 33.0 1.95 2.35
LAZ 170317P00034000 P 03/17/17 34.0 2.30 2.75
LAZ 170317P00035000 P 03/17/17 35.0 2.75 3.20
LAZ 170317P00036000 P 03/17/17 36.0 3.20 3.70
LAZ 170317P00037000 P 03/17/17 37.0 3.70 4.20
LAZ 170317P00038000 P 03/17/17 38.0 4.30 4.80
LAZ 170317P00039000 P 03/17/17 39.0 4.90 5.40
LAZ 170317P00040000 P 03/17/17 40.0 5.60 6.10
LAZ 170317P00041000 P 03/17/17 41.0 6.30 6.80
LAZ 170317P00042000 P 03/17/17 42.0 7.00 9.20
LAZ 170317P00043000 P 03/17/17 43.0 5.70 9.90
LAZ 170317P00044000 P 03/17/17 44.0 6.90 10.40
LAZ 170317P00045000 P 03/17/17 45.0 8.50 10.20
LAZ 170317P00046000 P 03/17/17 46.0 8.40 12.10
LAZ 170317P00047000 P 03/17/17 47.0 9.40 13.20
LAZ 170317P00048000 P 03/17/17 48.0 10.20 14.10
LAZ 170317P00049000 P 03/17/17 49.0 10.90 14.80
LAZ 170317P00050000 P 03/17/17 50.0 13.00 14.70

OPRA data is delayed 15 minutes.