$32.97 -0.02 (-0.06%) Lions Gate Entertainment Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 32.97
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.06%)
Prev Close: 32.99
Open: 32.58
Bid: 32.12
Ask: 33.98
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LGF1418J25 7.00 0.00 7.40 1214.0 8.50 1143.0 8.0 4
26.00 LGF1418J26 5.60 0.00 6.40 646.0 7.50 619.0 0.0 0
27.00 LGF1418J27 4.60 0.00 5.50 646.0 6.50 593.0 0.0 0
28.00 LGF1418J28 5.72 2.12 4.30 1225.0 5.50 1024.0 5.0 5
29.00 LGF1418J29 2.85 0.10 3.60 1225.0 4.60 1129.0 5.0 5
30.00 LGF1418J30 3.50 0.00 2.70 1476.0 3.60 1209.0 3.0 606
31.00 LGF1418J31 2.50 0.62 2.15 444.0 2.65 1140.0 10.0 344
32.00 LGF1418J32 1.65 0.05 1.40 52.0 1.50 184.0 250.0 1,304
33.00 LGF1418J33 0.85 -0.15 0.80 330.0 0.90 295.0 435.0 601
34.00 LGF1418J34 0.57 0.02 0.40 681.0 0.50 348.0 106.0 1,237
35.00 LGF1418J35 0.30 -0.05 0.20 800.0 0.30 519.0 38.0 444
36.00 LGF1418J36 0.16 0.00 0.05 1684.0 0.20 933.0 60.0 441
37.00 LGF1418J37 0.15 0.10 0.05 149.0 0.20 1206.0 3.0 3
38.00 LGF1418J38 0.05 0.00 0.05 200.0 0.15 1103.0 0.0 0
39.00 LGF1418J39 0.10 0.00 0.05 10.0 0.15 1067.0 0.0 0
40.00 LGF1418J40 0.10 0.00 0.05 10.0 0.15 900.0 0.0 0
41.00 LGF1418J41 0.10 0.00 0.00 0.0 0.15 936.0 0.0 0

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LGF1418V25 0.10 0.00 0.05 151.0 0.15 987.0 0.0 0
26.00 LGF1418V26 0.10 0.00 0.05 226.0 0.15 985.0 0.0 0
27.00 LGF1418V27 0.10 0.00 0.05 12.0 0.15 926.0 0.0 0
28.00 LGF1418V28 0.05 0.00 0.05 16.0 0.15 894.0 3.0 9
29.00 LGF1418V29 0.19 0.14 0.05 842.0 0.25 1476.0 10.0 456
30.00 LGF1418V30 0.10 -0.14 0.10 1334.0 0.20 797.0 501.0 552
31.00 LGF1418V31 0.30 -0.10 0.25 17.0 0.30 544.0 14.0 1,326
32.00 LGF1418V32 0.50 0.00 0.45 643.0 0.55 588.0 10.0 403
33.00 LGF1418V33 0.85 0.04 0.80 175.0 0.95 681.0 1.0 175
34.00 LGF1418V34 1.57 0.17 1.45 48.0 1.55 208.0 1.0 219
35.00 LGF1418V35 2.02 0.17 1.95 1364.0 2.40 466.0 3.0 17
36.00 LGF1418V36 2.65 0.00 2.75 1032.0 3.50 733.0 0.0 0
37.00 LGF1418V37 3.50 0.00 3.60 696.0 4.50 543.0 0.0 0
38.00 LGF1418V38 6.56 2.16 4.60 920.0 5.50 575.0 4.0 4
39.00 LGF1418V39 5.40 0.00 5.60 466.0 6.50 487.0 0.0 0
40.00 LGF1418V40 6.40 0.00 6.50 473.0 7.60 487.0 0.0 0
41.00 LGF1418V41 7.40 0.00 7.50 1046.0 8.60 576.0 0.0 0