$30.07 -0.10 (-0.33%) Lions Gate Entertainment Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.07
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.33%)
Prev Close: 30.17
Open: 30.18
Bid: 28.66
Ask: 32.69
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LGF1422K23 6.90 0.00 7.00 44.0 8.00 131.0 0.0 0
24.00 LGF1422K24 5.90 0.00 6.00 139.0 7.00 399.0 0.0 0
25.00 LGF1422K25 7.62 2.52 5.10 284.0 6.10 534.0 1.0 1
26.00 LGF1422K26 7.18 2.98 4.20 501.0 5.10 763.0 4.0 15
27.00 LGF1422K27 3.40 0.00 3.40 437.0 4.20 776.0 0.0 0
28.00 LGF1422K28 2.95 0.20 2.70 55.0 3.00 803.0 1.0 6
29.00 LGF1422K29 2.15 0.00 2.00 489.0 2.20 389.0 6.0 62
30.00 LGF1422K30 1.45 -0.10 1.40 882.0 1.55 191.0 44.0 638
31.00 LGF1422K31 1.00 -0.15 0.95 909.0 1.15 599.0 32.0 107
32.00 LGF1422K32 0.65 -0.10 0.60 1018.0 0.75 118.0 3562.0 221
33.00 LGF1422K33 0.40 -0.12 0.40 424.0 0.50 278.0 131.0 845
34.00 LGF1422K34 0.35 0.05 0.25 242.0 0.35 602.0 58.0 276
35.00 LGF1422K35 0.20 0.05 0.10 1139.0 0.30 290.0 5.0 137
36.00 LGF1422K36 0.45 0.35 0.05 1020.0 0.25 773.0 5.0 50
37.00 LGF1422K37 0.34 0.29 0.05 65.0 0.25 1231.0 2.0 59
38.00 LGF1422K38 0.29 0.04 0.05 327.0 0.25 1129.0 100.0 100
39.00 LGF1422K39 0.20 0.00 0.05 534.0 0.20 962.0 0.0 0
40.00 LGF1422K40 0.20 0.00 0.05 420.0 0.20 645.0 0.0 0
41.00 LGF1422K41 0.20 0.00 0.05 700.0 0.20 668.0 0.0 0
42.00 LGF1422K42 0.20 0.00 0.00 0.0 0.20 692.0 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 0.25 762.0 0.0 0
24.00 LGF1422W24 0.05 0.00 0.05 763.0 0.30 793.0 0.0 0
25.00 LGF1422W25 0.20 0.05 0.10 1024.0 0.25 719.0 4.0 21
26.00 LGF1422W26 0.42 0.17 0.25 1357.0 0.35 558.0 1.0 16
27.00 LGF1422W27 0.45 -0.08 0.40 978.0 0.50 372.0 4.0 92
28.00 LGF1422W28 0.65 -0.05 0.60 1230.0 0.75 555.0 42.0 332
29.00 LGF1422W29 1.10 0.00 0.90 867.0 1.10 612.0 5.0 159
30.00 LGF1422W30 1.35 -0.15 1.30 859.0 1.50 596.0 25.0 257
31.00 LGF1422W31 2.05 0.00 1.85 706.0 2.05 505.0 73.0 346
32.00 LGF1422W32 2.65 0.00 2.50 499.0 2.75 566.0 45.0 152
33.00 LGF1422W33 3.28 0.00 2.90 848.0 3.50 438.0 15.0 71
34.00 LGF1422W34 4.70 0.90 3.50 756.0 4.40 492.0 5.0 46
35.00 LGF1422W35 5.54 0.84 4.40 724.0 5.30 361.0 6.0 6
36.00 LGF1422W36 5.70 0.00 5.30 540.0 6.30 352.0 0.0 0
37.00 LGF1422W37 6.50 0.00 6.20 538.0 7.30 370.0 0.0 0
38.00 LGF1422W38 7.60 0.00 7.20 393.0 8.30 296.0 0.0 0
39.00 LGF1422W39 8.60 0.00 8.20 408.0 9.30 281.0 0.0 0
40.00 LGF1422W40 9.60 0.00 9.20 382.0 10.40 300.0 0.0 0
41.00 LGF1422W41 10.40 0.00 10.10 336.0 11.60 278.0 0.0 0
42.00 LGF1422W42 11.60 0.00 11.20 334.0 12.30 127.0 0.0 0