$32.00 0.00 (0.00%) Lions Gate Entertainment Corp - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 32.00
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.00
Open: 33.79
Bid: 31.51
Ask: 32.60
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LGF1418J25 6.90 0.00 6.90 712.0 7.70 913.0 0.0 0
26.00 LGF1418J26 5.90 0.00 5.90 532.0 6.70 576.0 0.0 0
27.00 LGF1418J27 4.90 0.00 4.90 544.0 5.70 576.0 0.0 0
28.00 LGF1418J28 5.72 1.82 3.90 1013.0 4.70 1104.0 5.0 5
29.00 LGF1418J29 3.98 0.98 3.00 392.0 3.70 1200.0 2.0 2
30.00 LGF1418J30 2.64 0.00 2.15 1121.0 2.70 1344.0 66.0 82
31.00 LGF1418J31 1.95 0.00 1.50 102.0 1.65 1024.0 23.0 29
32.00 LGF1418J32 1.00 0.00 0.90 223.0 1.05 1309.0 74.0 171
33.00 LGF1418J33 0.53 0.00 0.45 156.0 0.60 1088.0 427.0 540
34.00 LGF1418J34 0.41 0.00 0.25 54.0 0.35 1158.0 101.0 317
35.00 LGF1418J35 0.15 0.00 0.10 572.0 0.20 996.0 9.0 361
36.00 LGF1418J36 0.15 0.00 0.05 164.0 0.15 854.0 6.0 406
37.00 LGF1418J37 0.15 0.10 0.05 107.0 0.15 1181.0 3.0 3
38.00 LGF1418J38 0.15 0.00 0.05 207.0 0.15 803.0 0.0 0
39.00 LGF1418J39 0.15 0.00 0.05 10.0 0.15 785.0 0.0 0
40.00 LGF1418J40 0.15 0.00 0.05 10.0 0.15 791.0 0.0 0
41.00 LGF1418J41 0.15 0.00 0.00 0.0 0.15 990.0 0.0 0

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LGF1418V25 0.15 0.00 0.05 151.0 0.15 572.0 0.0 0
26.00 LGF1418V26 0.15 0.00 0.05 226.0 0.15 548.0 0.0 0
27.00 LGF1418V27 0.15 0.00 0.05 540.0 0.15 680.0 0.0 0
28.00 LGF1418V28 0.10 0.00 0.05 934.0 0.10 353.0 0.0 0
29.00 LGF1418V29 0.20 0.00 0.05 25.0 0.20 202.0 0.0 0
30.00 LGF1418V30 0.26 0.00 0.20 868.0 0.35 519.0 1.0 24
31.00 LGF1418V31 0.55 0.00 0.55 51.0 0.60 128.0 90.0 116
32.00 LGF1418V32 0.95 0.00 0.95 179.0 1.05 338.0 171.0 294
33.00 LGF1418V33 1.45 0.00 1.40 1152.0 1.60 26.0 39.0 156
34.00 LGF1418V34 1.65 0.00 1.85 1441.0 2.40 943.0 54.0 199
35.00 LGF1418V35 1.85 -0.35 2.20 1203.0 3.30 483.0 2.0 17
36.00 LGF1418V36 2.85 0.00 2.85 706.0 4.20 381.0 0.0 0
37.00 LGF1418V37 3.50 0.00 3.50 1026.0 5.20 560.0 0.0 0
38.00 LGF1418V38 5.13 0.73 4.40 649.0 6.10 323.0 4.0 4
39.00 LGF1418V39 5.30 0.00 5.30 677.0 7.20 444.0 0.0 0
40.00 LGF1418V40 6.30 0.00 6.30 677.0 8.20 412.0 0.0 0
41.00 LGF1418V41 7.00 0.00 7.00 927.0 9.20 430.0 0.0 0