Lazard Ltd $54.66

up +0.58


29/8/2014 04:04 PM  |  NYSE : LAZ  
Industries : Financial Services / Asset Management
Last Trade: 54.66
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 0.58 (1.07 %)
Prev Close: 54.08
Open: 54.44
Bid: 54.64
Ask: 54.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LAZ Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: LAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LAZ1420I23 28.80 0.00 29.20 174.0 33.00 164.0 0.0 0
24.00 LAZ1420I24 27.70 0.00 28.30 11.0 32.40 21.0 0.0 0
25.00 LAZ1420I25 26.90 0.00 27.20 21.0 31.40 34.0 0.0 0
26.00 LAZ1420I26 25.90 0.00 26.20 34.0 30.50 21.0 0.0 0
27.00 LAZ1420I27 24.90 0.00 25.10 102.0 29.40 34.0 0.0 0
28.00 LAZ1420I28 23.90 0.00 24.10 102.0 28.40 34.0 0.0 0
29.00 LAZ1420I29 22.90 0.00 23.10 102.0 27.40 34.0 0.0 0
30.00 LAZ1420I30 21.70 0.00 22.30 21.0 26.40 6.0 0.0 0
31.00 LAZ1420I31 20.70 0.00 21.20 20.0 25.40 34.0 0.0 0
32.00 LAZ1420I32 19.70 0.00 20.20 55.0 24.50 9.0 0.0 0
33.00 LAZ1420I33 18.70 0.00 19.20 61.0 23.70 34.0 0.0 0
34.00 LAZ1420I34 17.90 0.00 18.20 61.0 22.40 17.0 0.0 0
35.00 LAZ1420I35 16.70 0.00 17.20 174.0 21.40 151.0 0.0 0
36.00 LAZ1420I36 15.90 0.00 16.20 164.0 20.40 175.0 0.0 0
37.00 LAZ1420I37 8.20 -6.60 15.20 80.0 19.40 164.0 5.0 5
38.00 LAZ1420I38 14.50 0.00 14.20 80.0 18.20 164.0 0.0 0
39.00 LAZ1420I39 9.30 -3.50 13.20 112.0 17.40 276.0 4.0 4
40.00 LAZ1420I40 13.90 1.30 13.60 360.0 14.80 95.0 135.0 3
41.00 LAZ1420I41 12.80 1.30 12.50 169.0 13.80 60.0 6.0 3
42.00 LAZ1420I42 10.50 0.00 11.60 165.0 12.80 99.0 0.0 0
43.00 LAZ1420I43 10.79 1.09 10.60 165.0 11.80 60.0 11.0 11
44.00 LAZ1420I44 8.50 -0.20 9.70 229.0 10.80 92.0 5.0 5
45.00 LAZ1420I45 7.80 0.10 8.70 229.0 9.80 92.0 2.0 1
46.00 LAZ1420I46 8.30 1.60 7.70 268.0 8.80 57.0 1.0 1
47.00 LAZ1420I47 6.40 0.70 6.70 460.0 7.80 120.0 2.0 7
48.00 LAZ1420I48 4.10 -0.90 5.80 407.0 6.80 141.0 2.0 23
49.00 LAZ1420I49 3.10 -1.90 5.20 417.0 5.80 190.0 21.0 262
50.00 LAZ1420I50 4.23 0.23 4.30 414.0 4.80 158.0 1.0 288
55.00 LAZ1420I55 0.75 0.24 0.60 306.0 0.80 21.0 17.0 1,190
60.00 LAZ1420I60 0.09 -0.16 0.05 11.0 0.30 677.0 3.0 13
65.00 LAZ1420I65 0.25 0.00 0.05 11.0 0.25 316.0 0.0 0
70.00 LAZ1420I70 0.20 -0.05 0.20 1.0 0.25 312.0 1.0 1

Put Options: LAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LAZ1420U23 0.03 -0.22 0.05 10.0 0.25 341.0 8.0 8
24.00 LAZ1420U24 0.25 0.00 0.05 10.0 0.25 227.0 0.0 0
25.00 LAZ1420U25 0.25 0.00 0.05 1.0 0.25 227.0 0.0 0
26.00 LAZ1420U26 0.25 0.00 0.05 1.0 0.25 227.0 0.0 0
27.00 LAZ1420U27 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
28.00 LAZ1420U28 0.25 0.00 0.05 1.0 0.25 228.0 0.0 0
29.00 LAZ1420U29 0.25 0.00 0.05 11.0 0.25 272.0 0.0 0
30.00 LAZ1420U30 0.25 0.00 0.05 11.0 0.25 272.0 0.0 0
31.00 LAZ1420U31 0.25 0.00 0.10 11.0 0.25 305.0 0.0 0
32.00 LAZ1420U32 0.25 0.00 0.05 11.0 0.25 305.0 0.0 0
33.00 LAZ1420U33 0.25 0.00 0.05 11.0 0.25 437.0 0.0 0
34.00 LAZ1420U34 0.25 0.00 0.05 11.0 0.25 437.0 0.0 0
35.00 LAZ1420U35 0.20 -0.05 0.05 1.0 0.25 520.0 20.0 20
36.00 LAZ1420U36 0.13 -0.12 0.05 1.0 0.25 437.0 2.0 1
37.00 LAZ1420U37 0.25 0.00 0.05 11.0 0.25 437.0 0.0 0
38.00 LAZ1420U38 0.05 -0.20 0.05 30.0 0.25 321.0 30.0 80
39.00 LAZ1420U39 0.55 0.30 0.05 11.0 0.25 401.0 75.0 80
40.00 LAZ1420U40 0.20 -0.05 0.05 1.0 0.25 413.0 2.0 14
41.00 LAZ1420U41 0.15 -0.10 0.05 11.0 0.25 523.0 50.0 58
42.00 LAZ1420U42 0.40 0.15 0.05 11.0 0.25 536.0 2.0 4
43.00 LAZ1420U43 0.22 -0.03 0.05 11.0 0.25 331.0 10.0 467
44.00 LAZ1420U44 0.10 -0.15 0.05 11.0 0.25 549.0 2.0 220
45.00 LAZ1420U45 0.75 0.50 0.05 153.0 0.25 471.0 5.0 50
46.00 LAZ1420U46 0.50 0.25 0.05 345.0 0.25 477.0 50.0 55
47.00 LAZ1420U47 0.55 0.30 0.05 11.0 0.30 597.0 2.0 55
48.00 LAZ1420U48 0.14 -0.11 0.05 11.0 0.25 651.0 50.0 465
49.00 LAZ1420U49 0.25 0.20 0.05 147.0 0.30 544.0 240.0 407
50.00 LAZ1420U50 0.23 0.00 0.10 5.0 0.25 7.0 4.0 267
55.00 LAZ1420U55 1.60 0.25 1.15 34.0 1.45 407.0 2.0 65
60.00 LAZ1420U60 5.60 0.00 5.20 112.0 6.30 141.0 0.0 0
65.00 LAZ1420U65 9.60 0.00 8.80 175.0 12.80 186.0 0.0 0
70.00 LAZ1420U70 14.60 0.00 15.00 190.0 16.80 276.0 0.0 0
Trading Center