$47.49 +0.91 (1.95%) Lazard Ltd - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 47.49
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.91 (1.95%)
Prev Close: 46.58
Open: 47.35
Bid: 44.50
Ask: 51.38
Options:

Call Options: LAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 LAZ1422K36 0.00 0.00 10.90 184.0 11.70 31.0 0.0 0
37.00 LAZ1422K37 0.00 0.00 9.90 58.0 10.70 22.0 0.0 0
38.00 LAZ1422K38 0.00 0.00 8.90 60.0 9.80 43.0 0.0 0
39.00 LAZ1422K39 0.00 0.00 8.00 58.0 8.80 38.0 0.0 0
40.00 LAZ1422K40 6.70 0.00 7.00 142.0 7.80 57.0 0.0 0
41.00 LAZ1422K41 5.80 0.00 6.10 225.0 6.90 57.0 0.0 0
42.00 LAZ1422K42 3.30 -1.70 5.30 339.0 5.90 127.0 40.0 40
43.00 LAZ1422K43 2.55 -1.65 4.50 317.0 5.10 176.0 9.0 9
44.00 LAZ1422K44 2.00 -1.50 3.70 280.0 4.30 217.0 6.0 6
45.00 LAZ1422K45 2.05 -0.75 3.00 304.0 3.50 219.0 200.0 200
46.00 LAZ1422K46 1.25 -0.95 2.35 336.0 2.80 150.0 9.0 9
47.00 LAZ1422K47 1.65 -0.05 1.80 386.0 2.20 166.0 240.0 240
48.00 LAZ1422K48 3.20 1.95 1.30 286.0 1.65 48.0 3.0 14
49.00 LAZ1422K49 1.13 0.23 0.90 231.0 1.25 123.0 80.0 60
50.00 LAZ1422K50 0.95 0.30 0.65 216.0 0.90 81.0 22.0 135
55.00 LAZ1422K55 0.10 0.00 0.10 36.0 0.40 421.0 4.0 432
60.00 LAZ1422K60 0.25 0.00 0.05 1.0 0.25 158.0 0.0 0
65.00 LAZ1422K65 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
70.00 LAZ1422K70 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
75.00 LAZ1422K75 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
80.00 LAZ1422K80 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0

Put Options: LAZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 LAZ1422W36 0.00 0.00 0.00 0.0 0.25 141.0 0.0 0
37.00 LAZ1422W37 0.00 0.00 0.00 0.0 0.25 224.0 0.0 0
38.00 LAZ1422W38 0.00 0.00 0.05 375.0 0.30 238.0 0.0 0
39.00 LAZ1422W39 0.00 0.00 0.10 339.0 0.40 264.0 0.0 0
40.00 LAZ1422W40 0.30 0.00 0.20 230.0 0.45 279.0 0.0 0
41.00 LAZ1422W41 0.56 0.00 0.30 205.0 0.55 265.0 3.0 15
42.00 LAZ1422W42 1.35 0.75 0.45 89.0 0.70 321.0 9.0 9
43.00 LAZ1422W43 0.80 0.00 0.60 90.0 0.75 31.0 0.0 0
44.00 LAZ1422W44 1.10 0.00 0.75 216.0 1.05 186.0 1.0 1
45.00 LAZ1422W45 2.75 1.40 1.05 125.0 1.30 239.0 13.0 36
46.00 LAZ1422W46 3.30 1.55 1.40 25.0 1.65 208.0 34.0 256
47.00 LAZ1422W47 4.00 1.90 1.80 25.0 2.10 181.0 21.0 76
48.00 LAZ1422W48 2.36 -1.14 2.30 25.0 2.60 207.0 48.0 33
49.00 LAZ1422W49 3.30 0.00 2.85 31.0 3.20 177.0 8.0 30
50.00 LAZ1422W50 3.10 -0.90 3.50 196.0 4.00 233.0 30.0 102
55.00 LAZ1422W55 7.90 0.00 7.80 94.0 8.60 134.0 0.0 0
60.00 LAZ1422W60 12.70 0.00 12.70 32.0 13.60 64.0 0.0 0
65.00 LAZ1422W65 17.70 0.00 17.30 87.0 18.50 75.0 0.0 0
70.00 LAZ1422W70 22.60 0.00 20.80 82.0 24.20 48.0 0.0 0
75.00 LAZ1422W75 26.70 0.00 25.80 126.0 30.20 145.0 0.0 0
80.00 LAZ1422W80 32.70 0.00 32.30 194.0 34.10 253.0 0.0 0