Lions Gate Entertainment Corp $31.79

down -0.11


29/7/2014 03:37 PM  |  NYSE : LGF  
Industries : Media / Movie Production, Theaters
Last Trade: 31.79
Trade Time: Jul 29 03:37 PM Eastern Daylight Time
Change: -0.11 (-0.35 %)
Prev Close: 31.90
Open: 32.07
Bid: 31.79
Ask: 31.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LGF Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 LGF1416H19 12.30 0.00 12.50 161.0 13.50 250.0 0.0 0
20.00 LGF1416H20 12.41 1.11 11.50 228.0 12.50 741.0 2.0 5
21.00 LGF1416H21 10.30 0.00 9.40 1014.0 12.80 685.0 0.0 0
22.00 LGF1416H22 6.20 -3.10 9.40 368.0 10.30 368.0 6.0 6
23.00 LGF1416H23 8.30 0.00 8.50 337.0 9.30 367.0 0.0 0
24.00 LGF1416H24 7.40 0.00 7.50 354.0 8.10 400.0 0.0 0
25.00 LGF1416H25 3.40 -3.00 6.50 719.0 7.30 956.0 10.0 20
26.00 LGF1416H26 4.10 -1.30 5.60 527.0 6.40 718.0 7.0 1
27.00 LGF1416H27 4.83 -0.17 4.60 889.0 5.20 812.0 8.0 19
28.00 LGF1416H28 4.13 0.04 3.70 756.0 4.30 1079.0 25.0 245
29.00 LGF1416H29 3.18 0.33 2.80 844.0 3.30 1042.0 2.0 320
30.00 LGF1416H30 2.12 0.02 2.00 1393.0 2.30 435.0 13.0 482
31.00 LGF1416H31 1.45 -0.10 1.45 291.0 1.60 604.0 37.0 3,528
32.00 LGF1416H32 0.90 -0.10 0.90 261.0 1.00 122.0 255.0 2,817
33.00 LGF1416H33 0.58 0.03 0.50 899.0 0.60 277.0 8.0 1,601
34.00 LGF1416H34 0.35 0.00 0.25 758.0 0.35 257.0 22.0 2,737
35.00 LGF1416H35 0.24 0.14 0.10 1796.0 0.35 2453.0 907.0 912
36.00 LGF1416H36 0.25 0.20 0.05 895.0 0.20 2212.0 203.0 203
37.00 LGF1416H37 0.13 0.08 0.05 23.0 0.15 2067.0 2.0 2
38.00 LGF1416H38 0.10 0.00 0.00 0.0 0.15 1146.0 0.0 0

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 LGF1416T19 0.10 0.00 0.00 0.0 0.15 938.0 0.0 0
20.00 LGF1416T20 0.10 0.00 0.00 0.0 0.15 581.0 0.0 0
21.00 LGF1416T21 0.10 0.00 0.05 65.0 0.15 737.0 0.0 0
22.00 LGF1416T22 0.10 0.00 0.05 5.0 0.15 1301.0 0.0 0
23.00 LGF1416T23 0.10 0.00 0.05 25.0 0.15 2454.0 10.0 10
24.00 LGF1416T24 0.05 -0.10 0.05 2821.0 0.15 2323.0 15.0 15
25.00 LGF1416T25 0.25 0.10 0.05 1.0 0.15 1486.0 1.0 28
26.00 LGF1416T26 0.05 0.00 0.05 10.0 0.15 533.0 10.0 247
27.00 LGF1416T27 0.15 0.10 0.05 910.0 0.15 911.0 2.0 125
28.00 LGF1416T28 0.15 0.10 0.10 1064.0 0.20 821.0 10.0 193
29.00 LGF1416T29 0.30 0.10 0.15 2302.0 0.30 1048.0 3.0 98
30.00 LGF1416T30 0.40 0.00 0.40 331.0 0.50 1104.0 1.0 104
31.00 LGF1416T31 0.70 0.05 0.65 1028.0 0.85 1350.0 2.0 171
32.00 LGF1416T32 1.25 0.20 1.10 609.0 1.25 520.0 62.0 548
33.00 LGF1416T33 1.90 0.25 1.70 503.0 2.00 1171.0 13.0 28
34.00 LGF1416T34 2.54 -0.06 2.40 926.0 2.75 986.0 1.0 18
35.00 LGF1416T35 3.20 0.00 3.10 1220.0 3.60 794.0 0.0 0
36.00 LGF1416T36 4.10 0.00 4.00 757.0 4.60 453.0 0.0 0
37.00 LGF1416T37 5.00 0.00 4.90 418.0 5.50 406.0 0.0 0
38.00 LGF1416T38 6.00 0.00 5.80 1151.0 6.50 483.0 0.0 0
Trading Center