$54.96 +0.72 (1.33%) Lazard Ltd - NYSE

Sep. 17, 2014 | 04:03 PM
Last Trade: 54.96
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: +0.72 (1.33%)
Prev Close: 54.24
Open: 54.29
Bid: 52.50
Ask: 57.99
Options:

Call Options: LAZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LAZ1420I23 28.90 0.00 29.60 154.0 33.60 201.0 0.0 0
24.00 LAZ1420I24 27.90 0.00 28.50 61.0 33.20 72.0 0.0 0
25.00 LAZ1420I25 26.90 0.00 27.50 20.0 32.20 31.0 0.0 0
26.00 LAZ1420I26 25.80 0.00 26.50 63.0 30.70 21.0 0.0 0
27.00 LAZ1420I27 24.80 0.00 25.40 66.0 30.00 23.0 0.0 0
28.00 LAZ1420I28 23.80 0.00 24.60 21.0 29.20 75.0 0.0 0
29.00 LAZ1420I29 22.80 0.00 23.50 69.0 27.80 11.0 0.0 0
30.00 LAZ1420I30 21.90 0.00 22.50 69.0 26.80 11.0 0.0 0
31.00 LAZ1420I31 20.90 0.00 21.60 31.0 26.10 21.0 0.0 0
32.00 LAZ1420I32 19.80 0.00 20.50 51.0 25.00 34.0 0.0 0
33.00 LAZ1420I33 18.90 0.00 19.70 23.0 24.00 21.0 0.0 0
34.00 LAZ1420I34 17.90 0.00 18.60 57.0 23.10 21.0 0.0 0
35.00 LAZ1420I35 16.90 0.00 17.60 21.0 22.40 31.0 0.0 0
36.00 LAZ1420I36 15.80 0.00 16.50 91.0 21.30 21.0 0.0 0
37.00 LAZ1420I37 8.20 -6.70 15.60 44.0 20.10 21.0 5.0 5
38.00 LAZ1420I38 13.80 0.00 14.60 44.0 19.10 21.0 0.0 0
39.00 LAZ1420I39 9.30 -3.60 13.60 12.0 18.00 7.0 4.0 4
40.00 LAZ1420I40 14.91 2.51 12.60 154.0 16.60 201.0 3.0 3
41.00 LAZ1420I41 12.80 1.90 11.50 40.0 15.70 31.0 6.0 3
42.00 LAZ1420I42 10.00 0.00 10.50 40.0 15.10 1.0 0.0 0
43.00 LAZ1420I43 10.79 1.89 9.60 87.0 13.80 26.0 11.0 11
44.00 LAZ1420I44 8.50 0.50 8.60 39.0 12.80 83.0 5.0 5
45.00 LAZ1420I45 7.80 0.40 7.60 39.0 11.60 15.0 2.0 1
46.00 LAZ1420I46 8.30 1.10 6.60 201.0 10.70 154.0 1.0 1
47.00 LAZ1420I47 6.40 0.20 6.50 237.0 8.50 239.0 2.0 7
48.00 LAZ1420I48 4.10 -1.10 5.50 224.0 7.50 161.0 2.0 23
49.00 LAZ1420I49 5.10 0.10 5.60 369.0 6.20 357.0 10.0 260
50.00 LAZ1420I50 3.92 -0.08 4.70 153.0 5.20 277.0 3.0 290
55.00 LAZ1420I55 0.30 0.12 0.30 11.0 0.45 12.0 16.0 1,185
60.00 LAZ1420I60 0.09 -0.16 0.05 11.0 0.25 376.0 3.0 13
65.00 LAZ1420I65 0.25 0.00 0.05 11.0 0.25 231.0 0.0 0
70.00 LAZ1420I70 0.20 -0.05 0.20 1.0 0.25 267.0 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 0.25 251.0 8.0 8
24.00 LAZ1420U24 0.25 0.00 0.05 10.0 0.25 228.0 0.0 0
25.00 LAZ1420U25 0.25 0.00 0.05 1.0 0.25 228.0 0.0 0
26.00 LAZ1420U26 0.25 0.00 0.05 1.0 0.25 228.0 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 0.25 293.0 0.0 0
30.00 LAZ1420U30 0.25 0.00 0.05 11.0 0.25 293.0 0.0 0
31.00 LAZ1420U31 0.25 0.00 0.10 11.0 0.25 293.0 0.0 0
32.00 LAZ1420U32 0.25 0.00 0.05 11.0 0.25 293.0 0.0 0
33.00 LAZ1420U33 0.25 0.00 0.05 11.0 0.25 240.0 0.0 0
34.00 LAZ1420U34 0.25 0.00 0.05 11.0 0.25 240.0 0.0 0
35.00 LAZ1420U35 0.20 -0.05 0.05 1.0 0.25 323.0 20.0 20
36.00 LAZ1420U36 0.13 -0.12 0.05 1.0 0.25 293.0 2.0 1
37.00 LAZ1420U37 0.25 0.00 0.05 11.0 0.25 315.0 0.0 0
38.00 LAZ1420U38 0.05 -0.20 0.05 30.0 0.25 256.0 30.0 80
39.00 LAZ1420U39 0.55 0.30 0.05 11.0 0.25 301.0 75.0 80
40.00 LAZ1420U40 0.20 -0.05 0.05 1.0 0.25 363.0 2.0 14
41.00 LAZ1420U41 0.15 -0.10 0.05 11.0 0.25 376.0 50.0 58
42.00 LAZ1420U42 0.40 0.15 0.05 11.0 0.25 392.0 2.0 4
43.00 LAZ1420U43 0.22 -0.03 0.05 11.0 0.25 199.0 10.0 467
44.00 LAZ1420U44 0.10 -0.15 0.05 11.0 0.25 402.0 2.0 220
45.00 LAZ1420U45 0.75 0.50 0.05 153.0 0.25 282.0 5.0 50
46.00 LAZ1420U46 0.50 0.25 0.05 345.0 0.25 392.0 50.0 55
47.00 LAZ1420U47 0.55 0.30 0.05 11.0 0.25 392.0 2.0 55
48.00 LAZ1420U48 0.14 -0.11 0.05 11.0 0.25 572.0 50.0 465
49.00 LAZ1420U49 0.25 0.00 0.05 147.0 0.25 541.0 240.0 407
50.00 LAZ1420U50 0.05 0.00 0.05 12.0 0.05 112.0 43.0 258
55.00 LAZ1420U55 1.20 0.35 0.30 137.0 0.55 246.0 5.0 92
60.00 LAZ1420U60 5.40 0.00 4.80 116.0 6.40 229.0 3.0 3
65.00 LAZ1420U65 9.60 0.00 8.40 31.0 12.40 25.0 0.0 0
70.00 LAZ1420U70 15.30 0.00 13.40 42.0 17.40 42.0 0.0 0