Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lazard Ltd (LAZ)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 180615C00025700 C Jun 15, 2018 25.7 27.60 31.20
LAZ 180615C00026700 C Jun 15, 2018 26.7 26.10 29.10
LAZ 180615C00027700 C Jun 15, 2018 27.7 25.10 28.50
LAZ 180615C00028700 C Jun 15, 2018 28.7 24.10 28.30
LAZ 180615C00029700 C Jun 15, 2018 29.7 23.10 27.10
LAZ 180615C00030700 C Jun 15, 2018 30.7 22.10 26.10
LAZ 180615C00031700 C Jun 15, 2018 31.7 21.10 25.10
LAZ 180615C00032700 C Jun 15, 2018 32.7 20.10 24.30
LAZ 180615C00033700 C Jun 15, 2018 33.7 19.10 23.20
LAZ 180615C00034700 C Jun 15, 2018 34.7 18.10 22.20
LAZ 180615C00035700 C Jun 15, 2018 35.7 17.10 21.20
LAZ 180615C00036700 C Jun 15, 2018 36.7 16.10 20.20
LAZ 180615C00037700 C Jun 15, 2018 37.7 15.10 19.30
LAZ 180615C00038700 C Jun 15, 2018 38.7 14.10 18.30
LAZ 180615C00039700 C Jun 15, 2018 39.7 13.10 17.30
LAZ 180615C00040700 C Jun 15, 2018 40.7 12.10 16.40
LAZ 180615C00041700 C Jun 15, 2018 41.7 11.10 15.20
LAZ 180615C00042700 C Jun 15, 2018 42.7 10.90 14.20
LAZ 180615C00043700 C Jun 15, 2018 43.7 10.80 13.00
LAZ 180615C00044700 C Jun 15, 2018 44.7 9.40 11.40
LAZ 180615C00045700 C Jun 15, 2018 45.7 8.80 11.00
LAZ 180615C00046700 C Jun 15, 2018 46.7 8.00 9.20
LAZ 180615C00047700 C Jun 15, 2018 47.7 7.00 8.30
LAZ 180615C00048700 C Jun 15, 2018 48.7 6.40 7.10
LAZ 180615C00050000 C Jun 15, 2018 50.0 5.00 6.00
LAZ 180615C00053700 C Jun 15, 2018 53.7 2.05 2.50
LAZ 180615C00055000 C Jun 15, 2018 55.0 1.25 1.40
LAZ 180615C00058700 C Jun 15, 2018 58.7 0.10 0.25
LAZ 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
LAZ 180615C00063700 C Jun 15, 2018 63.7 0.00 0.15
LAZ 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
LAZ 180615C00068700 C Jun 15, 2018 68.7 0.00 0.15
LAZ 180615C00070000 C Jun 15, 2018 70.0 0.00 0.15
LAZ 180615C00073700 C Jun 15, 2018 73.7 0.00 0.15
LAZ 180615C00075000 C Jun 15, 2018 75.0 0.00 0.15
LAZ 180615C00078700 C Jun 15, 2018 78.7 0.00 0.15
LAZ 180615P00025700 P Jun 15, 2018 25.7 0.00 0.20
LAZ 180615P00026700 P Jun 15, 2018 26.7 0.00 0.15
LAZ 180615P00027700 P Jun 15, 2018 27.7 0.00 0.20
LAZ 180615P00028700 P Jun 15, 2018 28.7 0.00 0.20
LAZ 180615P00029700 P Jun 15, 2018 29.7 0.00 0.20
LAZ 180615P00030700 P Jun 15, 2018 30.7 0.00 0.20
LAZ 180615P00031700 P Jun 15, 2018 31.7 0.00 0.20
LAZ 180615P00032700 P Jun 15, 2018 32.7 0.00 0.15
LAZ 180615P00033700 P Jun 15, 2018 33.7 0.00 0.15
LAZ 180615P00034700 P Jun 15, 2018 34.7 0.00 0.20
LAZ 180615P00035700 P Jun 15, 2018 35.7 0.00 0.15
LAZ 180615P00036700 P Jun 15, 2018 36.7 0.00 0.20
LAZ 180615P00037700 P Jun 15, 2018 37.7 0.00 0.15
LAZ 180615P00038700 P Jun 15, 2018 38.7 0.00 0.20
LAZ 180615P00039700 P Jun 15, 2018 39.7 0.00 0.20
LAZ 180615P00040700 P Jun 15, 2018 40.7 0.00 0.20
LAZ 180615P00041700 P Jun 15, 2018 41.7 0.00 0.10
LAZ 180615P00042700 P Jun 15, 2018 42.7 0.00 0.10
LAZ 180615P00043700 P Jun 15, 2018 43.7 0.00 0.10
LAZ 180615P00044700 P Jun 15, 2018 44.7 0.00 0.10
LAZ 180615P00045700 P Jun 15, 2018 45.7 0.00 0.10
LAZ 180615P00046700 P Jun 15, 2018 46.7 0.00 0.10
LAZ 180615P00047700 P Jun 15, 2018 47.7 0.00 0.15
LAZ 180615P00048700 P Jun 15, 2018 48.7 0.00 0.15
LAZ 180615P00050000 P Jun 15, 2018 50.0 0.10 0.20
LAZ 180615P00053700 P Jun 15, 2018 53.7 0.60 0.70
LAZ 180615P00055000 P Jun 15, 2018 55.0 1.05 1.15
LAZ 180615P00058700 P Jun 15, 2018 58.7 2.90 3.90
LAZ 180615P00060000 P Jun 15, 2018 60.0 4.10 5.20
LAZ 180615P00063700 P Jun 15, 2018 63.7 6.90 9.80
LAZ 180615P00065000 P Jun 15, 2018 65.0 8.90 10.40
LAZ 180615P00068700 P Jun 15, 2018 68.7 11.10 15.30
LAZ 180615P00070000 P Jun 15, 2018 70.0 14.10 16.30
LAZ 180615P00073700 P Jun 15, 2018 73.7 16.10 20.30
LAZ 180615P00075000 P Jun 15, 2018 75.0 18.10 21.40
LAZ 180615P00078700 P Jun 15, 2018 78.7 22.70 23.90
LAZ 180720C00040000 C Jul 20, 2018 40.0 14.70 16.00
LAZ 180720C00045000 C Jul 20, 2018 45.0 9.50 12.10
LAZ 180720C00050000 C Jul 20, 2018 50.0 5.60 6.00
LAZ 180720C00055000 C Jul 20, 2018 55.0 1.95 2.30
LAZ 180720C00060000 C Jul 20, 2018 60.0 0.30 0.45
LAZ 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
LAZ 180720C00070000 C Jul 20, 2018 70.0 0.00 0.35
LAZ 180720C00075000 C Jul 20, 2018 75.0 0.00 0.40
LAZ 180720C00080000 C Jul 20, 2018 80.0 0.00 0.15
LAZ 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
LAZ 180720P00045000 P Jul 20, 2018 45.0 0.10 0.25
LAZ 180720P00050000 P Jul 20, 2018 50.0 0.40 0.50
LAZ 180720P00055000 P Jul 20, 2018 55.0 1.70 1.90
LAZ 180720P00060000 P Jul 20, 2018 60.0 4.90 5.20
LAZ 180720P00065000 P Jul 20, 2018 65.0 8.20 11.00
LAZ 180720P00070000 P Jul 20, 2018 70.0 13.40 15.70
LAZ 180720P00075000 P Jul 20, 2018 75.0 18.10 21.20
LAZ 180720P00080000 P Jul 20, 2018 80.0 24.20 25.20
LAZ 180921C00030000 C Sep 21, 2018 30.0 24.70 26.20
LAZ 180921C00035000 C Sep 21, 2018 35.0 18.90 21.90
LAZ 180921C00038700 C Sep 21, 2018 38.7 14.70 18.50
LAZ 180921C00040000 C Sep 21, 2018 40.0 13.70 17.30
LAZ 180921C00043700 C Sep 21, 2018 43.7 11.20 12.40
LAZ 180921C00045000 C Sep 21, 2018 45.0 9.80 11.10
LAZ 180921C00048700 C Sep 21, 2018 48.7 7.30 7.80
LAZ 180921C00050000 C Sep 21, 2018 50.0 6.30 6.70
LAZ 180921C00053700 C Sep 21, 2018 53.7 3.60 3.90
LAZ 180921C00055000 C Sep 21, 2018 55.0 2.90 3.20
LAZ 180921C00058700 C Sep 21, 2018 58.7 1.35 1.55
LAZ 180921C00060000 C Sep 21, 2018 60.0 0.95 1.20
LAZ 180921C00063700 C Sep 21, 2018 63.7 0.35 0.50
LAZ 180921C00065000 C Sep 21, 2018 65.0 0.25 0.35
LAZ 180921C00068700 C Sep 21, 2018 68.7 0.00 0.15
LAZ 180921C00070000 C Sep 21, 2018 70.0 0.00 0.15
LAZ 180921C00073700 C Sep 21, 2018 73.7 0.00 0.10
LAZ 180921C00075000 C Sep 21, 2018 75.0 0.00 0.15
LAZ 180921C00078700 C Sep 21, 2018 78.7 0.00 0.20
LAZ 180921C00080000 C Sep 21, 2018 80.0 0.00 0.20
LAZ 180921C00083700 C Sep 21, 2018 83.7 0.00 0.25
LAZ 180921P00030000 P Sep 21, 2018 30.0 0.00 0.15
LAZ 180921P00035000 P Sep 21, 2018 35.0 0.10 0.20
LAZ 180921P00038700 P Sep 21, 2018 38.7 0.20 0.30
LAZ 180921P00040000 P Sep 21, 2018 40.0 0.25 0.35
LAZ 180921P00043700 P Sep 21, 2018 43.7 0.40 0.50
LAZ 180921P00045000 P Sep 21, 2018 45.0 0.50 0.60
LAZ 180921P00048700 P Sep 21, 2018 48.7 0.90 1.05
LAZ 180921P00050000 P Sep 21, 2018 50.0 1.15 1.30
LAZ 180921P00053700 P Sep 21, 2018 53.7 2.20 2.40
LAZ 180921P00055000 P Sep 21, 2018 55.0 2.80 2.95
LAZ 180921P00058700 P Sep 21, 2018 58.7 4.90 5.20
LAZ 180921P00060000 P Sep 21, 2018 60.0 5.70 6.40
LAZ 180921P00063700 P Sep 21, 2018 63.7 8.20 9.20
LAZ 180921P00065000 P Sep 21, 2018 65.0 9.30 10.40
LAZ 180921P00068700 P Sep 21, 2018 68.7 12.00 15.50
LAZ 180921P00070000 P Sep 21, 2018 70.0 12.50 17.10
LAZ 180921P00073700 P Sep 21, 2018 73.7 16.40 20.40
LAZ 180921P00075000 P Sep 21, 2018 75.0 18.20 21.70
LAZ 180921P00078700 P Sep 21, 2018 78.7 21.80 26.00
LAZ 180921P00080000 P Sep 21, 2018 80.0 23.30 26.50
LAZ 180921P00083700 P Sep 21, 2018 83.7 27.90 29.20
LAZ 181221C00045000 C Dec 21, 2018 45.0 10.90 11.50
LAZ 181221C00050000 C Dec 21, 2018 50.0 7.00 7.60
LAZ 181221C00055000 C Dec 21, 2018 55.0 3.90 4.20
LAZ 181221C00060000 C Dec 21, 2018 60.0 1.85 2.15
LAZ 181221C00065000 C Dec 21, 2018 65.0 0.70 1.00
LAZ 181221C00070000 C Dec 21, 2018 70.0 0.25 0.40
LAZ 181221C00075000 C Dec 21, 2018 75.0 0.00 0.20
LAZ 181221C00080000 C Dec 21, 2018 80.0 0.00 0.10
LAZ 181221P00045000 P Dec 21, 2018 45.0 0.95 1.15
LAZ 181221P00050000 P Dec 21, 2018 50.0 1.95 2.25
LAZ 181221P00055000 P Dec 21, 2018 55.0 3.70 4.10
LAZ 181221P00060000 P Dec 21, 2018 60.0 6.60 7.10
LAZ 181221P00065000 P Dec 21, 2018 65.0 10.00 11.60
LAZ 181221P00070000 P Dec 21, 2018 70.0 13.60 15.50
LAZ 181221P00075000 P Dec 21, 2018 75.0 18.20 21.80
LAZ 181221P00080000 P Dec 21, 2018 80.0 24.00 26.30
OPRA data is delayed 15 minutes.