$33.39 0.00 (0.00%) Lions Gate Entertainment Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 33.39
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.39
Open: 33.38
Bid: 31.24
Ask: 33.60
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 LGF1420L14 18.30 0.00 18.70 215.0 20.50 82.0 0.0 0
15.00 LGF1420L15 16.40 0.00 16.70 40.0 20.40 40.0 0.0 0
16.00 LGF1420L16 11.20 -4.10 15.70 30.0 19.40 45.0 5.0 5
18.00 LGF1420L18 13.30 0.00 13.70 30.0 17.30 40.0 0.0 0
19.00 LGF1420L19 8.10 -4.20 12.70 30.0 16.30 40.0 13.0 13
20.00 LGF1420L20 6.40 -5.00 11.90 140.0 15.40 156.0 1.0 4
21.00 LGF1420L21 11.82 1.42 10.90 354.0 14.40 379.0 1.0 1
22.00 LGF1420L22 9.51 0.11 9.90 354.0 13.00 102.0 2.0 4
23.00 LGF1420L23 11.00 1.30 9.90 507.0 10.90 368.0 1.0 58
24.00 LGF1420L24 8.43 -0.27 9.00 367.0 9.90 360.0 5.0 15
25.00 LGF1420L25 7.70 0.00 8.00 702.0 8.90 712.0 5.0 82
26.00 LGF1420L26 7.25 0.55 7.00 599.0 7.90 573.0 4.0 63
27.00 LGF1420L27 6.30 0.60 6.00 578.0 6.70 365.0 1.0 56
28.00 LGF1420L28 6.70 1.90 5.00 739.0 6.00 735.0 30.0 220
29.00 LGF1420L29 6.07 2.07 4.10 690.0 4.70 412.0 2.0 222
30.00 LGF1420L30 3.30 0.00 3.20 884.0 4.00 882.0 5.0 667
31.00 LGF1420L31 2.65 0.35 2.40 924.0 3.10 843.0 118.0 1,894
32.00 LGF1420L32 1.92 0.00 1.85 381.0 2.15 558.0 9.0 1,229
33.00 LGF1420L33 1.30 -0.01 1.20 562.0 1.45 492.0 56.0 719
34.00 LGF1420L34 0.80 -0.05 0.80 225.0 0.90 90.0 37.0 2,087
35.00 LGF1420L35 0.55 0.00 0.50 208.0 0.60 234.0 144.0 3,701
36.00 LGF1420L36 0.35 0.00 0.30 229.0 0.40 297.0 16.0 1,036
37.00 LGF1420L37 0.20 -0.05 0.20 290.0 0.25 30.0 153.0 12,568
38.00 LGF1420L38 0.15 0.00 0.10 421.0 0.25 602.0 10.0 386
39.00 LGF1420L39 0.15 0.05 0.05 501.0 0.20 564.0 15.0 153
40.00 LGF1420L40 0.13 0.08 0.05 407.0 0.25 852.0 1.0 34
41.00 LGF1420L41 0.15 0.10 0.05 185.0 0.20 595.0 3.0 3
42.00 LGF1420L42 0.35 0.00 0.05 10.0 0.35 711.0 0.0 0
43.00 LGF1420L43 0.25 0.00 0.05 10.0 0.25 611.0 10.0 10
44.00 LGF1420L44 0.25 0.00 0.05 20.0 0.30 607.0 0.0 0
45.00 LGF1420L45 0.25 0.00 0.05 10.0 0.30 586.0 0.0 0
46.00 LGF1420L46 0.25 0.00 0.05 10.0 0.30 580.0 0.0 0
47.00 LGF1420L47 0.25 0.00 0.05 10.0 0.30 597.0 0.0 0
48.00 LGF1420L48 0.25 0.00 0.05 10.0 0.25 623.0 0.0 0

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 LGF1420X14 0.25 0.00 0.05 25.0 0.25 748.0 0.0 0
15.00 LGF1420X15 0.11 -0.14 0.05 19.0 0.25 391.0 10.0 10
16.00 LGF1420X16 0.20 -0.05 0.05 1453.0 0.25 385.0 5.0 5
18.00 LGF1420X18 0.25 0.00 0.05 145.0 0.25 394.0 0.0 0
19.00 LGF1420X19 0.15 -0.10 0.05 18.0 0.25 382.0 3.0 13
20.00 LGF1420X20 0.05 -0.20 0.05 425.0 0.25 709.0 1.0 44
21.00 LGF1420X21 0.09 -0.16 0.05 370.0 0.25 414.0 14.0 18
22.00 LGF1420X22 0.10 -0.15 0.05 501.0 0.25 740.0 11.0 74
23.00 LGF1420X23 0.25 0.00 0.05 1019.0 0.25 784.0 4.0 88
24.00 LGF1420X24 0.15 -0.10 0.05 1.0 0.05 18.0 5.0 61
25.00 LGF1420X25 0.15 -0.15 0.05 10.0 0.25 650.0 5.0 251
26.00 LGF1420X26 0.10 -0.05 0.05 44.0 0.15 961.0 2.0 79
27.00 LGF1420X27 0.08 -0.17 0.05 5.0 0.25 1139.0 4.0 1,084
28.00 LGF1420X28 0.10 0.05 0.05 11.0 0.15 497.0 12.0 564
29.00 LGF1420X29 0.13 0.08 0.05 468.0 0.25 1355.0 28.0 724
30.00 LGF1420X30 0.19 -0.03 0.15 232.0 0.25 457.0 16.0 903
31.00 LGF1420X31 0.30 -0.05 0.25 577.0 0.35 93.0 21.0 1,292
32.00 LGF1420X32 0.50 -0.10 0.50 262.0 0.60 127.0 11.0 935
33.00 LGF1420X33 0.95 -0.05 0.85 412.0 1.00 266.0 18.0 616
34.00 LGF1420X34 1.51 0.00 1.30 669.0 1.50 68.0 1.0 1,418
35.00 LGF1420X35 2.06 0.01 2.00 396.0 2.25 315.0 9.0 1,952
36.00 LGF1420X36 3.50 0.60 2.60 930.0 3.30 957.0 1.0 288
37.00 LGF1420X37 4.30 0.60 3.50 881.0 4.20 913.0 10.0 208
38.00 LGF1420X38 3.30 -1.30 4.30 678.0 5.20 664.0 3.0 57
39.00 LGF1420X39 5.50 0.00 5.20 396.0 6.20 397.0 0.0 0
40.00 LGF1420X40 6.50 0.00 6.20 400.0 7.20 395.0 0.0 0
41.00 LGF1420X41 7.50 0.00 7.20 393.0 8.20 400.0 0.0 0
42.00 LGF1420X42 8.80 0.30 8.20 494.0 9.10 491.0 5.0 5
43.00 LGF1420X43 9.50 0.00 9.10 361.0 10.10 366.0 0.0 0
44.00 LGF1420X44 10.40 0.00 10.10 295.0 11.40 358.0 0.0 0
45.00 LGF1420X45 11.40 0.00 11.10 295.0 12.40 358.0 0.0 0
46.00 LGF1420X46 12.40 0.00 12.10 303.0 13.40 363.0 0.0 0
47.00 LGF1420X47 13.40 0.00 13.00 319.0 14.40 369.0 0.0 0
48.00 LGF1420X48 14.40 0.00 14.10 497.0 15.40 534.0 0.0 0