$48.93 +0.22 (0.45%) Lazard Ltd - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 48.93
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.22 (0.45%)
Prev Close: 48.71
Open: 49.99
Bid: 44.52
Ask: 53.38
Options:

Call Options: LAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 LAZ1422K36 12.10 0.00 12.40 115.0 15.00 235.0 0.0 0
37.00 LAZ1422K37 10.50 0.00 10.70 123.0 14.20 10.0 0.0 0
38.00 LAZ1422K38 9.40 0.00 9.80 123.0 13.20 112.0 0.0 0
39.00 LAZ1422K39 8.90 0.00 8.80 256.0 12.20 80.0 0.0 0
40.00 LAZ1422K40 8.00 0.00 8.40 86.0 11.40 138.0 0.0 0
41.00 LAZ1422K41 6.60 0.00 7.00 268.0 10.20 11.0 0.0 0
42.00 LAZ1422K42 3.30 -3.20 6.80 45.0 7.40 150.0 40.0 40
43.00 LAZ1422K43 2.55 -2.65 5.80 52.0 7.60 268.0 9.0 9
44.00 LAZ1422K44 2.00 -2.70 4.80 49.0 5.70 215.0 6.0 6
45.00 LAZ1422K45 2.05 -1.85 3.90 54.0 4.40 196.0 200.0 200
46.00 LAZ1422K46 1.25 -1.95 3.10 10.0 3.60 195.0 9.0 9
47.00 LAZ1422K47 2.65 0.15 2.35 88.0 2.70 161.0 150.0 244
48.00 LAZ1422K48 2.35 0.00 1.70 43.0 2.00 175.0 2.0 80
49.00 LAZ1422K49 1.55 0.00 1.10 42.0 1.40 162.0 10.0 159
50.00 LAZ1422K50 1.20 0.12 0.75 74.0 1.05 225.0 84.0 292
55.00 LAZ1422K55 0.15 0.00 0.05 3.0 0.25 196.0 4.0 475
60.00 LAZ1422K60 0.25 0.00 0.05 1.0 0.25 109.0 0.0 0
65.00 LAZ1422K65 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
70.00 LAZ1422K70 0.25 0.00 0.00 0.0 0.25 74.0 0.0 0
75.00 LAZ1422K75 0.25 0.00 0.00 0.0 0.25 74.0 0.0 0
80.00 LAZ1422K80 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0

Put Options: LAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 LAZ1422W36 0.30 0.00 0.00 0.0 0.25 114.0 0.0 0
37.00 LAZ1422W37 0.30 0.00 0.00 0.0 0.25 145.0 0.0 0
38.00 LAZ1422W38 0.30 0.00 0.05 302.0 0.25 122.0 0.0 0
39.00 LAZ1422W39 0.35 0.00 0.10 176.0 0.25 118.0 0.0 0
40.00 LAZ1422W40 0.35 0.00 0.05 45.0 0.25 96.0 0.0 0
41.00 LAZ1422W41 0.56 0.51 0.05 5.0 0.25 186.0 3.0 15
42.00 LAZ1422W42 1.35 0.90 0.10 406.0 0.25 202.0 9.0 9
43.00 LAZ1422W43 0.05 0.00 0.05 524.0 0.25 31.0 0.0 0
44.00 LAZ1422W44 0.64 0.34 0.10 456.0 0.35 84.0 3.0 6
45.00 LAZ1422W45 0.50 0.00 0.20 341.0 0.45 25.0 10.0 46
46.00 LAZ1422W46 3.30 2.55 0.45 11.0 0.60 9.0 34.0 256
47.00 LAZ1422W47 0.70 -0.30 0.75 46.0 0.95 132.0 21.0 76
48.00 LAZ1422W48 0.85 -0.55 1.05 63.0 1.30 102.0 17.0 81
49.00 LAZ1422W49 1.30 -0.60 1.50 110.0 1.80 32.0 16.0 30
50.00 LAZ1422W50 3.10 0.65 2.00 2.0 2.35 8.0 30.0 102
55.00 LAZ1422W55 4.70 0.00 4.30 268.0 6.70 41.0 0.0 0
60.00 LAZ1422W60 9.60 0.00 9.80 87.0 11.90 19.0 0.0 0
65.00 LAZ1422W65 14.20 0.00 14.10 87.0 17.10 13.0 0.0 0
70.00 LAZ1422W70 19.30 0.00 18.90 31.0 23.20 21.0 0.0 0
75.00 LAZ1422W75 24.30 0.00 24.10 7.0 28.20 8.0 0.0 0
80.00 LAZ1422W80 29.20 0.00 29.10 209.0 31.90 40.0 0.0 0