LAZARD $35.23

down -0.15


18/6/2013 04:18 PM  |  NYSE : LAZ  |  Industries : Finance and Insurance / Other Financial Investment Activities
Last Trade: 35.23
Trade Time: Jun 18 4:03 PM Eastern Daylight Time
Change: -0.15 (-0.42 %)
Prev Close: 35.38
Open: 35.35
Bid: 35.16
Ask: 35.30
Get Trend Analysis Icon Get LAZ Trend Analysis - it has outperformed the S&P 500 by 29%
Options:

Call Options: LAZ

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.80 LAZ1322F14.8 0.00 0.00 19.80 50 21.20 50 0 0
15.80 LAZ1322F15.8 0.00 0.00 18.90 82 20.20 50 0 0
16.80 LAZ1322F16.8 0.00 0.00 17.90 109 18.90 50 0 0
17.80 LAZ1322F17.8 0.00 0.00 16.90 102 18.00 50 0 0
18.80 LAZ1322F18.8 0.00 0.00 15.90 109 17.00 50 0 0
19.80 LAZ1322F19.8 0.00 0.00 14.90 50 16.00 50 0 0
20.80 LAZ1322F20.8 0.00 0.00 13.90 50 15.10 50 0 0
21.80 LAZ1322F21.8 0.00 0.00 12.90 50 14.10 50 0 0
22.80 LAZ1322F22.8 0.00 0.00 11.90 50 13.10 50 0 0
23.80 LAZ1322F23.8 0.00 0.00 10.90 50 12.00 50 0 0
24.80 LAZ1322F24.8 0.00 0.00 10.10 89 10.90 50 0 0
25.80 LAZ1322F25.8 0.00 0.00 9.20 56 9.90 50 0 0
26.80 LAZ1322F26.8 0.00 0.00 8.20 59 8.90 50 0 0
27.80 LAZ1322F27.8 0.00 0.00 7.20 40 7.90 50 0 0
28.80 LAZ1322F28.8 0.00 0.00 6.20 35 6.90 50 0 1
29.80 LAZ1322F29.8 7.74 0.00 5.20 53 5.80 68 0 0
30.80 LAZ1322F30.8 1.95 0.00 4.10 68 4.80 68 0 59
31.80 LAZ1322F31.8 1.50 0.00 3.10 78 3.80 78 0 66
32.80 LAZ1322F32.8 2.35 1.50 2.40 19 2.60 31 25 1,155
33.80 LAZ1322F33.8 1.55 0.00 1.40 39 1.65 47 0 34
34.80 LAZ1322F34.8 0.60 0.50 0.60 29 0.75 36 2 265
35.80 LAZ1322F35.8 0.16 0.06 0.10 62 0.25 96 36 316
36.80 LAZ1322F36.8 0.30 0.00 0.00 0 0.15 133 0 102
37.80 LAZ1322F37.8 0.10 0.00 0.00 0 0.10 85 0 173
38.80 LAZ1322F38.8 0.10 0.00 0.00 0 0.10 85 0 488
39.80 LAZ1322F39.8 0.45 0.00 0.00 0 0.25 129 0 3
40.80 LAZ1322F40.8 0.20 0.00 0.00 0 0.05 29 0 3
41.80 LAZ1322F41.8 0.00 0.00 0.00 0 0.25 129 0 0
43.00 LAZ1322F43 0.00 0.00 0.00 0 0.25 129 0 0
44.00 LAZ1322F44 0.00 0.00 0.00 0 0.25 129 0 0
45.00 LAZ1322F45 0.15 0.00 0.00 0 0.25 129 0 4
46.00 LAZ1322F46 0.00 0.00 0.00 0 0.25 129 0 0

Put Options: LAZ

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.80 LAZ1322R14.8 0.00 0.00 0.00 0 0.25 129 0 0
15.80 LAZ1322R15.8 0.00 0.00 0.00 0 0.25 129 0 0
16.80 LAZ1322R16.8 0.00 0.00 0.00 0 0.25 129 0 0
17.80 LAZ1322R17.8 0.00 0.00 0.00 0 0.25 129 0 0
18.80 LAZ1322R18.8 0.00 0.00 0.00 0 0.25 129 0 0
19.80 LAZ1322R19.8 0.00 0.00 0.00 0 0.25 129 0 0
20.80 LAZ1322R20.8 0.00 0.00 0.00 0 0.25 129 0 12
21.80 LAZ1322R21.8 0.00 0.00 0.00 0 0.25 129 0 0
22.80 LAZ1322R22.8 0.00 0.00 0.00 0 0.25 129 0 11
23.80 LAZ1322R23.8 0.00 0.00 0.00 0 0.25 129 0 10
24.80 LAZ1322R24.8 0.16 0.00 0.00 0 0.25 129 0 14
25.80 LAZ1322R25.8 0.10 0.00 0.00 0 0.10 55 0 1
26.80 LAZ1322R26.8 0.34 0.00 0.00 0 0.25 129 0 1
27.80 LAZ1322R27.8 0.00 0.00 0.00 0 0.25 129 0 0
28.80 LAZ1322R28.8 0.45 0.00 0.00 0 0.10 55 0 50
29.80 LAZ1322R29.8 0.10 0.00 0.00 0 0.25 168 0 151
30.80 LAZ1322R30.8 0.10 0.00 0.00 0 0.10 54 0 88
31.80 LAZ1322R31.8 0.20 0.00 0.00 0 0.10 83 0 144
32.80 LAZ1322R32.8 0.05 -0.60 0.00 0 0.05 63 5 773
33.80 LAZ1322R33.8 0.24 0.00 0.00 0 0.15 151 0 164
34.80 LAZ1322R34.8 0.28 0.02 0.15 39 0.30 53 1 74
35.80 LAZ1322R35.8 0.77 0.77 0.45 251 0.85 116 2 0
36.80 LAZ1322R36.8 2.05 0.00 1.40 49 1.75 54 0 5
37.80 LAZ1322R37.8 0.00 0.00 2.25 40 2.80 53 0 0
38.80 LAZ1322R38.8 0.00 0.00 3.20 68 3.80 62 0 0
39.80 LAZ1322R39.8 0.00 0.00 4.20 50 4.80 40 0 0
40.80 LAZ1322R40.8 0.00 0.00 5.10 50 5.90 50 0 0
41.80 LAZ1322R41.8 0.00 0.00 6.10 50 6.80 40 0 0
43.00 LAZ1322R43 0.00 0.00 7.30 82 8.00 10 0 0
44.00 LAZ1322R44 0.00 0.00 8.30 82 9.00 10 0 0
45.00 LAZ1322R45 0.00 0.00 9.30 82 10.00 30 0 0
46.00 LAZ1322R46 0.00 0.00 10.10 50 11.00 30 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center