$30.79 +0.72 (2.39%) Lions Gate Entertainment Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 30.79
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.72 (2.39%)
Prev Close: 30.07
Open: 30.44
Bid: 30.79
Ask: 33.50
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LGF1422K23 7.00 0.00 7.20 653.0 8.10 180.0 0.0 0
24.00 LGF1422K24 6.00 0.00 6.30 428.0 7.10 261.0 0.0 0
25.00 LGF1422K25 7.62 2.52 5.30 432.0 6.20 314.0 1.0 1
26.00 LGF1422K26 7.18 2.98 4.40 601.0 5.30 502.0 4.0 15
27.00 LGF1422K27 3.40 0.00 3.50 990.0 4.40 640.0 0.0 0
28.00 LGF1422K28 2.95 0.25 2.95 901.0 3.50 799.0 1.0 6
29.00 LGF1422K29 2.04 0.00 2.45 177.0 2.70 854.0 6.0 64
30.00 LGF1422K30 1.95 0.50 1.80 183.0 1.90 35.0 51.0 666
31.00 LGF1422K31 1.30 0.30 1.25 441.0 1.40 401.0 71.0 138
32.00 LGF1422K32 0.80 0.15 0.80 126.0 0.90 22.0 243.0 2,415
33.00 LGF1422K33 0.55 0.14 0.50 931.0 0.60 83.0 210.0 968
34.00 LGF1422K34 0.38 0.04 0.30 308.0 0.40 239.0 33.0 324
35.00 LGF1422K35 0.20 0.00 0.10 1474.0 0.30 195.0 20.0 142
36.00 LGF1422K36 0.45 0.40 0.05 1158.0 0.30 924.0 5.0 50
37.00 LGF1422K37 0.34 0.29 0.05 65.0 0.25 818.0 2.0 59
38.00 LGF1422K38 0.29 0.04 0.05 327.0 0.25 1126.0 100.0 100
39.00 LGF1422K39 0.20 0.00 0.05 534.0 0.20 1047.0 0.0 0
40.00 LGF1422K40 0.20 0.00 0.05 420.0 0.20 661.0 0.0 0
41.00 LGF1422K41 0.20 0.00 0.05 700.0 0.20 656.0 0.0 0
42.00 LGF1422K42 0.20 0.00 0.00 0.0 0.20 446.0 0.0 0

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LGF1422W23 0.25 0.00 0.00 0.0 0.25 640.0 0.0 0
24.00 LGF1422W24 0.05 0.00 0.05 665.0 0.30 1806.0 0.0 0
25.00 LGF1422W25 0.20 0.00 0.05 1076.0 0.20 473.0 4.0 25
26.00 LGF1422W26 0.42 0.17 0.15 810.0 0.35 1730.0 1.0 16
27.00 LGF1422W27 0.45 0.00 0.25 790.0 0.50 1666.0 4.0 92
28.00 LGF1422W28 0.50 -0.15 0.45 198.0 0.55 531.0 32.0 374
29.00 LGF1422W29 1.10 0.20 0.65 65.0 0.75 36.0 2.0 159
30.00 LGF1422W30 1.35 0.00 1.00 279.0 1.10 199.0 2.0 273
31.00 LGF1422W31 1.60 -0.25 1.45 238.0 1.55 83.0 2.0 346
32.00 LGF1422W32 2.05 -0.45 2.00 266.0 2.15 104.0 3.0 152
33.00 LGF1422W33 3.28 0.38 2.70 115.0 2.85 215.0 15.0 71
34.00 LGF1422W34 4.70 1.20 3.40 420.0 3.90 716.0 5.0 46
35.00 LGF1422W35 5.54 1.14 4.20 458.0 5.10 878.0 6.0 6
36.00 LGF1422W36 5.30 0.00 5.10 253.0 6.00 452.0 0.0 0
37.00 LGF1422W37 6.20 0.00 6.00 298.0 7.00 464.0 0.0 0
38.00 LGF1422W38 7.20 0.00 7.00 194.0 8.00 432.0 0.0 0
39.00 LGF1422W39 8.20 0.00 8.00 29.0 9.80 493.0 0.0 0
40.00 LGF1422W40 9.20 0.00 9.00 39.0 10.10 322.0 0.0 0
41.00 LGF1422W41 10.10 0.00 9.80 361.0 11.80 424.0 0.0 0
42.00 LGF1422W42 11.20 0.00 10.10 678.0 12.80 630.0 0.0 0