LIONS GATE ENTERTAINMENT $28.55

up +0.41


19/6/2013 04:19 PM  |  NYSE : LGF  |  Industries : Information / Motion Picture and Video Industries
Last Trade: 28.55
Trade Time: Jun 19 4:00 PM Eastern Daylight Time
Change: 0.41 (1.46 %)
Prev Close: 28.14
Open: 28.14
Bid: 28.51
Ask: 28.63
Get Trend Analysis Icon Get LGF Trend Analysis - it has outperformed the S&P 500 by 75%
Options:

Call Options: LGF

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LGF1322F5 0.00 0.00 23.20 10 23.90 10 0 0
6.00 LGF1322F6 0.00 0.00 22.20 10 22.90 10 0 0
7.00 LGF1322F7 16.60 0.00 21.20 10 21.90 10 0 0
8.00 LGF1322F8 15.60 0.00 20.20 10 20.90 10 0 0
9.00 LGF1322F9 0.00 0.00 19.20 10 19.80 10 0 0
10.00 LGF1322F10 13.40 0.00 18.20 100 18.90 60 0 1
11.00 LGF1322F11 0.00 0.00 17.20 10 17.80 10 0 0
12.00 LGF1322F12 8.50 0.00 16.50 10 16.80 155 0 15
13.00 LGF1322F13 9.90 0.00 15.40 245 15.80 336 0 35
14.00 LGF1322F14 9.34 0.00 14.40 285 14.80 325 0 17
15.00 LGF1322F15 15.40 0.00 13.40 285 13.80 325 0 76
16.00 LGF1322F16 12.08 0.00 12.40 226 12.80 527 0 244
17.00 LGF1322F17 11.90 0.00 11.40 241 11.80 503 0 132
18.00 LGF1322F18 8.80 0.00 10.40 226 10.80 527 0 615
19.00 LGF1322F19 9.14 0.00 9.50 35 9.80 641 0 300
20.00 LGF1322F20 8.30 1.06 8.50 25 8.70 500 1 787
21.00 LGF1322F21 7.12 0.00 7.50 35 7.60 15 0 544
22.00 LGF1322F22 5.99 0.00 6.50 35 6.60 15 0 754
23.00 LGF1322F23 5.59 1.17 5.50 65 5.60 15 11 919
24.00 LGF1322F24 4.40 0.70 4.50 67 4.60 60 15 1,746
25.00 LGF1322F25 3.50 0.30 3.50 67 3.60 60 41 762
26.00 LGF1322F26 2.52 0.67 2.50 145 2.65 442 10 1,433
27.00 LGF1322F27 1.40 0.20 1.50 167 1.60 19 15 2,579
28.00 LGF1322F28 0.70 0.23 0.65 21 0.75 567 257 2,502
29.00 LGF1322F29 0.20 0.10 0.10 1036 0.20 299 162 1,678
30.00 LGF1322F30 0.03 0.00 0.00 0 0.05 656 0 2,551
31.00 LGF1322F31 0.05 0.00 0.00 0 0.05 1009 0 1,047
32.00 LGF1322F32 0.07 0.00 0.00 0 0.05 963 0 126
33.00 LGF1322F33 0.05 0.00 0.00 0 0.05 569 0 309
34.00 LGF1322F34 0.03 0.00 0.00 0 0.05 562 0 53
35.00 LGF1322F35 0.01 0.00 0.00 0 0.05 486 0 16

Put Options: LGF

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LGF1322R5 0.00 0.00 0.00 0 0.20 640 0 0
6.00 LGF1322R6 0.00 0.00 0.00 0 0.20 669 0 0
7.00 LGF1322R7 0.00 0.00 0.00 0 0.20 690 0 0
8.00 LGF1322R8 0.00 0.00 0.00 0 0.20 695 0 0
9.00 LGF1322R9 0.15 0.00 0.00 0 0.05 978 0 2
10.00 LGF1322R10 0.20 0.00 0.00 0 0.05 971 0 21
11.00 LGF1322R11 0.05 0.00 0.00 0 0.05 957 0 22
12.00 LGF1322R12 0.08 0.00 0.00 0 0.20 630 0 1
13.00 LGF1322R13 0.25 0.00 0.00 0 0.05 1047 0 37
14.00 LGF1322R14 0.05 0.00 0.00 0 0.05 1014 0 35
15.00 LGF1322R15 0.01 0.00 0.00 0 0.05 993 0 81
16.00 LGF1322R16 0.05 0.00 0.00 0 0.05 1059 0 294
17.00 LGF1322R17 0.05 0.00 0.00 0 0.05 1029 0 161
18.00 LGF1322R18 0.10 0.00 0.00 0 0.05 991 0 665
19.00 LGF1322R19 0.05 0.00 0.00 0 0.05 986 0 245
20.00 LGF1322R20 0.02 0.00 0.00 0 0.05 1020 0 766
21.00 LGF1322R21 0.06 0.00 0.00 0 0.05 968 0 768
22.00 LGF1322R22 0.05 0.00 0.00 0 0.05 954 0 874
23.00 LGF1322R23 0.05 0.00 0.00 0 0.05 524 0 7,028
24.00 LGF1322R24 0.10 0.00 0.00 0 0.05 437 0 1,425
25.00 LGF1322R25 0.03 0.00 0.00 0 0.05 488 0 1,643
26.00 LGF1322R26 0.05 0.00 0.00 0 0.05 896 0 1,591
27.00 LGF1322R27 0.05 -0.10 0.00 0 0.05 365 1 700
28.00 LGF1322R28 0.15 -0.20 0.10 162 0.20 762 132 751
29.00 LGF1322R29 0.85 -0.20 0.55 379 0.65 117 10 478
30.00 LGF1322R30 1.96 0.00 1.45 10 1.55 404 0 89
31.00 LGF1322R31 3.00 0.00 2.40 241 2.50 72 0 225
32.00 LGF1322R32 5.20 0.00 3.30 360 3.60 350 0 21
33.00 LGF1322R33 0.00 0.00 4.20 300 4.60 340 0 0
34.00 LGF1322R34 0.00 0.00 5.20 300 5.60 240 0 0
35.00 LGF1322R35 0.00 0.00 6.20 300 6.80 300 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center