Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lazard Ltd (LAZ)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 180119C00038000 C Jan 19, 2018 38.0 13.30 14.00
LAZ 180119C00039000 C Jan 19, 2018 39.0 12.10 14.40
LAZ 180119C00040000 C Jan 19, 2018 40.0 11.10 13.40
LAZ 180119C00041000 C Jan 19, 2018 41.0 9.40 12.70
LAZ 180119C00042000 C Jan 19, 2018 42.0 9.00 11.40
LAZ 180119C00043000 C Jan 19, 2018 43.0 8.10 10.40
LAZ 180119C00044000 C Jan 19, 2018 44.0 6.90 9.40
LAZ 180119C00045000 C Jan 19, 2018 45.0 6.40 7.20
LAZ 180119C00046000 C Jan 19, 2018 46.0 5.30 6.40
LAZ 180119C00047000 C Jan 19, 2018 47.0 4.60 5.30
LAZ 180119C00048000 C Jan 19, 2018 48.0 3.70 4.40
LAZ 180119C00049000 C Jan 19, 2018 49.0 2.80 3.20
LAZ 180119C00050000 C Jan 19, 2018 50.0 2.10 2.30
LAZ 180119C00055000 C Jan 19, 2018 55.0 0.10 0.20
LAZ 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
LAZ 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
LAZ 180119C00070000 C Jan 19, 2018 70.0 0.00 4.90
LAZ 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
LAZ 180119P00039000 P Jan 19, 2018 39.0 0.00 0.05
LAZ 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
LAZ 180119P00041000 P Jan 19, 2018 41.0 0.00 0.10
LAZ 180119P00042000 P Jan 19, 2018 42.0 0.00 0.10
LAZ 180119P00043000 P Jan 19, 2018 43.0 0.00 0.10
LAZ 180119P00044000 P Jan 19, 2018 44.0 0.00 0.15
LAZ 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
LAZ 180119P00046000 P Jan 19, 2018 46.0 0.10 0.20
LAZ 180119P00047000 P Jan 19, 2018 47.0 0.15 0.25
LAZ 180119P00048000 P Jan 19, 2018 48.0 0.25 0.35
LAZ 180119P00049000 P Jan 19, 2018 49.0 0.35 0.50
LAZ 180119P00050000 P Jan 19, 2018 50.0 0.55 0.70
LAZ 180119P00055000 P Jan 19, 2018 55.0 3.10 4.20
LAZ 180119P00060000 P Jan 19, 2018 60.0 7.90 9.10
LAZ 180119P00065000 P Jan 19, 2018 65.0 12.90 15.20
LAZ 180119P00070000 P Jan 19, 2018 70.0 16.30 20.90
LAZ 180316C00026000 C Mar 16, 2018 26.0 24.10 27.10
LAZ 180316C00027000 C Mar 16, 2018 27.0 22.20 26.80
LAZ 180316C00028000 C Mar 16, 2018 28.0 21.30 25.90
LAZ 180316C00029000 C Mar 16, 2018 29.0 20.20 23.50
LAZ 180316C00030000 C Mar 16, 2018 30.0 19.20 23.80
LAZ 180316C00031000 C Mar 16, 2018 31.0 19.10 20.80
LAZ 180316C00032000 C Mar 16, 2018 32.0 18.00 20.60
LAZ 180316C00033000 C Mar 16, 2018 33.0 17.00 19.10
LAZ 180316C00034000 C Mar 16, 2018 34.0 15.90 18.20
LAZ 180316C00035000 C Mar 16, 2018 35.0 15.10 17.90
LAZ 180316C00036000 C Mar 16, 2018 36.0 13.20 17.70
LAZ 180316C00037000 C Mar 16, 2018 37.0 13.10 15.20
LAZ 180316C00038000 C Mar 16, 2018 38.0 11.30 14.30
LAZ 180316C00039000 C Mar 16, 2018 39.0 10.30 14.70
LAZ 180316C00040000 C Mar 16, 2018 40.0 10.10 12.60
LAZ 180316C00041000 C Mar 16, 2018 41.0 10.00 11.00
LAZ 180316C00042000 C Mar 16, 2018 42.0 8.20 10.40
LAZ 180316C00043000 C Mar 16, 2018 43.0 8.20 9.20
LAZ 180316C00044000 C Mar 16, 2018 44.0 7.30 8.40
LAZ 180316C00045000 C Mar 16, 2018 45.0 6.80 7.50
LAZ 180316C00046000 C Mar 16, 2018 46.0 5.90 6.60
LAZ 180316C00047000 C Mar 16, 2018 47.0 5.10 5.80
LAZ 180316C00048000 C Mar 16, 2018 48.0 4.30 4.90
LAZ 180316C00049000 C Mar 16, 2018 49.0 3.50 4.00
LAZ 180316C00050000 C Mar 16, 2018 50.0 2.95 3.20
LAZ 180316C00055000 C Mar 16, 2018 55.0 0.75 0.90
LAZ 180316C00060000 C Mar 16, 2018 60.0 0.10 0.20
LAZ 180316C00065000 C Mar 16, 2018 65.0 0.00 0.10
LAZ 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
LAZ 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
LAZ 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
LAZ 180316P00028000 P Mar 16, 2018 28.0 0.00 0.10
LAZ 180316P00029000 P Mar 16, 2018 29.0 0.00 0.10
LAZ 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
LAZ 180316P00031000 P Mar 16, 2018 31.0 0.00 0.10
LAZ 180316P00032000 P Mar 16, 2018 32.0 0.00 0.10
LAZ 180316P00033000 P Mar 16, 2018 33.0 0.00 0.10
LAZ 180316P00034000 P Mar 16, 2018 34.0 0.00 0.15
LAZ 180316P00035000 P Mar 16, 2018 35.0 0.00 0.15
LAZ 180316P00036000 P Mar 16, 2018 36.0 0.00 0.15
LAZ 180316P00037000 P Mar 16, 2018 37.0 0.00 0.20
LAZ 180316P00038000 P Mar 16, 2018 38.0 0.00 0.20
LAZ 180316P00039000 P Mar 16, 2018 39.0 0.05 0.20
LAZ 180316P00040000 P Mar 16, 2018 40.0 0.10 0.25
LAZ 180316P00041000 P Mar 16, 2018 41.0 0.15 0.30
LAZ 180316P00042000 P Mar 16, 2018 42.0 0.20 0.35
LAZ 180316P00043000 P Mar 16, 2018 43.0 0.25 0.40
LAZ 180316P00044000 P Mar 16, 2018 44.0 0.35 0.50
LAZ 180316P00045000 P Mar 16, 2018 45.0 0.45 0.60
LAZ 180316P00046000 P Mar 16, 2018 46.0 0.60 0.75
LAZ 180316P00047000 P Mar 16, 2018 47.0 0.75 0.95
LAZ 180316P00048000 P Mar 16, 2018 48.0 1.00 1.20
LAZ 180316P00049000 P Mar 16, 2018 49.0 1.25 1.45
LAZ 180316P00050000 P Mar 16, 2018 50.0 1.60 1.75
LAZ 180316P00055000 P Mar 16, 2018 55.0 4.30 4.90
LAZ 180316P00060000 P Mar 16, 2018 60.0 7.30 10.20
LAZ 180316P00065000 P Mar 16, 2018 65.0 12.40 14.10
LAZ 180316P00070000 P Mar 16, 2018 70.0 18.00 19.10
LAZ 180615C00027000 C Jun 15, 2018 27.0 22.90 26.50
LAZ 180615C00028000 C Jun 15, 2018 28.0 21.20 25.80
LAZ 180615C00029000 C Jun 15, 2018 29.0 20.30 25.00
LAZ 180615C00030000 C Jun 15, 2018 30.0 19.20 23.90
LAZ 180615C00031000 C Jun 15, 2018 31.0 18.10 22.90
LAZ 180615C00032000 C Jun 15, 2018 32.0 17.40 22.00
LAZ 180615C00033000 C Jun 15, 2018 33.0 16.10 20.90
LAZ 180615C00034000 C Jun 15, 2018 34.0 15.30 19.90
LAZ 180615C00035000 C Jun 15, 2018 35.0 14.80 18.70
LAZ 180615C00036000 C Jun 15, 2018 36.0 13.30 17.90
LAZ 180615C00037000 C Jun 15, 2018 37.0 12.30 16.90
LAZ 180615C00038000 C Jun 15, 2018 38.0 11.50 15.90
LAZ 180615C00039000 C Jun 15, 2018 39.0 10.90 15.00
LAZ 180615C00040000 C Jun 15, 2018 40.0 9.70 14.10
LAZ 180615C00041000 C Jun 15, 2018 41.0 9.20 13.10
LAZ 180615C00042000 C Jun 15, 2018 42.0 9.90 10.70
LAZ 180615C00043000 C Jun 15, 2018 43.0 8.80 9.60
LAZ 180615C00044000 C Jun 15, 2018 44.0 8.10 8.80
LAZ 180615C00045000 C Jun 15, 2018 45.0 7.20 8.00
LAZ 180615C00046000 C Jun 15, 2018 46.0 6.50 7.20
LAZ 180615C00047000 C Jun 15, 2018 47.0 5.80 6.60
LAZ 180615C00048000 C Jun 15, 2018 48.0 5.00 5.50
LAZ 180615C00049000 C Jun 15, 2018 49.0 4.50 4.80
LAZ 180615C00050000 C Jun 15, 2018 50.0 3.90 4.20
LAZ 180615C00055000 C Jun 15, 2018 55.0 1.70 2.00
LAZ 180615C00060000 C Jun 15, 2018 60.0 0.55 0.75
LAZ 180615C00065000 C Jun 15, 2018 65.0 0.15 0.30
LAZ 180615P00027000 P Jun 15, 2018 27.0 0.00 0.20
LAZ 180615P00028000 P Jun 15, 2018 28.0 0.00 0.20
LAZ 180615P00029000 P Jun 15, 2018 29.0 0.00 0.25
LAZ 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
LAZ 180615P00031000 P Jun 15, 2018 31.0 0.10 0.25
LAZ 180615P00032000 P Jun 15, 2018 32.0 0.15 0.25
LAZ 180615P00033000 P Jun 15, 2018 33.0 0.15 0.30
LAZ 180615P00034000 P Jun 15, 2018 34.0 0.20 0.35
LAZ 180615P00035000 P Jun 15, 2018 35.0 0.25 0.35
LAZ 180615P00036000 P Jun 15, 2018 36.0 0.25 0.40
LAZ 180615P00037000 P Jun 15, 2018 37.0 0.30 0.45
LAZ 180615P00038000 P Jun 15, 2018 38.0 0.40 0.50
LAZ 180615P00039000 P Jun 15, 2018 39.0 0.45 0.55
LAZ 180615P00040000 P Jun 15, 2018 40.0 0.55 0.65
LAZ 180615P00041000 P Jun 15, 2018 41.0 0.65 0.75
LAZ 180615P00042000 P Jun 15, 2018 42.0 0.75 0.90
LAZ 180615P00043000 P Jun 15, 2018 43.0 0.90 1.05
LAZ 180615P00044000 P Jun 15, 2018 44.0 1.05 1.20
LAZ 180615P00045000 P Jun 15, 2018 45.0 1.25 1.40
LAZ 180615P00046000 P Jun 15, 2018 46.0 1.45 1.65
LAZ 180615P00047000 P Jun 15, 2018 47.0 1.75 1.95
LAZ 180615P00048000 P Jun 15, 2018 48.0 2.05 2.25
LAZ 180615P00049000 P Jun 15, 2018 49.0 2.40 2.60
LAZ 180615P00050000 P Jun 15, 2018 50.0 2.70 3.00
LAZ 180615P00055000 P Jun 15, 2018 55.0 5.40 5.80
LAZ 180615P00060000 P Jun 15, 2018 60.0 8.90 9.70
LAZ 180615P00065000 P Jun 15, 2018 65.0 13.10 15.20
OPRA data is delayed 15 minutes.