Lions Gate Entertainment Corp $32.56

down -0.15


27/8/2014 04:01 PM  |  NYSE : LGF  
Industries : Media / Movie Production, Theaters
Last Trade: 32.56
Trade Time: Aug 27 04:01 PM Eastern Daylight Time
Change: -0.15 (-0.46 %)
Prev Close: 32.71
Open: 32.72
Bid: 32.42
Ask: 33.13
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 29%
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LGF1420I13 17.90 0.00 18.00 540.0 21.50 550.0 0.0 0
14.00 LGF1420I14 16.60 0.00 17.00 31.0 20.50 30.0 0.0 0
15.00 LGF1420I15 15.70 0.00 15.90 61.0 19.50 30.0 0.0 0
16.00 LGF1420I16 14.90 0.00 15.00 590.0 18.50 550.0 0.0 0
18.00 LGF1420I18 9.20 -3.70 14.20 42.0 15.20 24.0 2.0 1
19.00 LGF1420I19 11.90 0.00 13.20 23.0 14.20 44.0 0.0 0
20.00 LGF1420I20 12.50 1.60 12.40 128.0 12.90 441.0 2.0 9
21.00 LGF1420I21 11.60 1.70 11.20 486.0 12.20 871.0 4.0 215
22.00 LGF1420I22 5.90 -4.20 10.40 370.0 10.90 488.0 3.0 3
23.00 LGF1420I23 9.90 0.80 9.40 397.0 9.90 614.0 3.0 50
24.00 LGF1420I24 8.84 0.74 8.40 513.0 9.00 781.0 16.0 83
25.00 LGF1420I25 8.00 0.80 7.40 508.0 7.90 858.0 2.0 221
26.00 LGF1420I26 6.64 0.00 6.40 664.0 6.90 1057.0 1.0 609
27.00 LGF1420I27 5.20 0.00 5.40 744.0 6.00 1172.0 5.0 300
28.00 LGF1420I28 4.65 0.00 4.40 752.0 5.00 1148.0 4.0 679
29.00 LGF1420I29 4.00 0.50 3.40 638.0 4.00 807.0 4.0 778
30.00 LGF1420I30 2.60 -0.03 2.55 892.0 2.85 718.0 6.0 1,978
31.00 LGF1420I31 1.80 0.10 1.80 402.0 2.15 1490.0 1.0 341
32.00 LGF1420I32 1.12 -0.08 1.10 297.0 1.20 159.0 18.0 1,898
33.00 LGF1420I33 0.60 -0.15 0.55 765.0 0.70 163.0 8.0 2,070
34.00 LGF1420I34 0.30 0.00 0.25 479.0 0.35 702.0 5.0 785
35.00 LGF1420I35 0.11 0.01 0.10 261.0 0.15 94.0 11.0 1,127
36.00 LGF1420I36 0.10 0.00 0.05 324.0 0.15 1222.0 50.0 177
37.00 LGF1420I37 0.40 0.20 0.05 48.0 0.10 569.0 2.0 614
38.00 LGF1420I38 0.11 -0.04 0.05 117.0 0.10 790.0 2.0 133
39.00 LGF1420I39 0.10 -0.05 0.05 214.0 0.10 855.0 5.0 6
40.00 LGF1420I40 0.05 -0.05 0.05 10.0 0.10 803.0 1.0 21
41.00 LGF1420I41 0.65 0.55 0.05 15.0 0.10 675.0 48.0 48
42.00 LGF1420I42 0.06 0.01 0.05 5.0 0.05 287.0 2.0 65
43.00 LGF1420I43 0.22 0.07 0.05 322.0 0.10 790.0 1.0 1
44.00 LGF1420I44 0.15 0.00 0.05 482.0 0.10 862.0 0.0 0
45.00 LGF1420I45 0.20 0.05 0.05 1.0 0.10 884.0 4.0 6
46.00 LGF1420I46 0.40 0.25 0.05 1.0 0.15 902.0 10.0 10
47.00 LGF1420I47 0.30 0.15 0.05 5.0 0.15 1124.0 10.0 10
48.00 LGF1420I48 0.17 0.02 0.05 30.0 0.10 888.0 1.0 1

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LGF1420U13 0.15 0.00 0.05 32.0 0.15 825.0 2.0 2
14.00 LGF1420U14 0.15 0.00 0.05 768.0 0.15 769.0 0.0 0
15.00 LGF1420U15 0.08 -0.07 0.05 754.0 0.10 697.0 40.0 40
16.00 LGF1420U16 0.20 0.00 0.05 24.0 0.15 669.0 0.0 0
18.00 LGF1420U18 0.13 -0.02 0.05 96.0 0.15 1167.0 5.0 8
19.00 LGF1420U19 0.05 -0.10 0.05 1.0 0.10 1043.0 1.0 7
20.00 LGF1420U20 0.09 0.04 0.05 11.0 0.10 730.0 2.0 352
21.00 LGF1420U21 0.05 -0.10 0.05 10.0 0.15 906.0 10.0 45
22.00 LGF1420U22 0.05 -0.10 0.05 9.0 0.10 754.0 9.0 606
23.00 LGF1420U23 0.05 0.00 0.05 6.0 0.05 377.0 2.0 525
24.00 LGF1420U24 0.10 -0.05 0.10 20.0 0.10 1429.0 20.0 357
25.00 LGF1420U25 0.05 -0.10 0.05 5.0 0.10 686.0 1.0 458
26.00 LGF1420U26 0.05 -0.10 0.05 72.0 0.10 616.0 72.0 536
27.00 LGF1420U27 0.05 0.00 0.05 1.0 0.15 1253.0 1.0 508
28.00 LGF1420U28 0.10 -0.10 0.10 2.0 0.15 685.0 2.0 664
29.00 LGF1420U29 0.35 0.15 0.05 1432.0 0.15 688.0 30.0 718
30.00 LGF1420U30 0.15 0.00 0.10 169.0 0.15 15.0 45.0 1,529
31.00 LGF1420U31 0.28 0.03 0.25 625.0 0.35 551.0 2.0 383
32.00 LGF1420U32 0.61 0.11 0.55 209.0 0.70 1612.0 7.0 1,048
33.00 LGF1420U33 1.05 0.15 1.00 119.0 1.15 674.0 5.0 316
34.00 LGF1420U34 1.79 0.00 1.50 1034.0 1.90 885.0 60.0 138
35.00 LGF1420U35 2.84 0.49 2.30 941.0 2.75 739.0 10.0 69
36.00 LGF1420U36 3.20 0.00 3.20 388.0 3.70 423.0 0.0 0
37.00 LGF1420U37 6.07 1.87 4.10 730.0 4.70 531.0 71.0 9
38.00 LGF1420U38 5.37 0.27 5.10 717.0 5.70 546.0 9.0 8
39.00 LGF1420U39 8.90 2.80 6.10 681.0 6.70 551.0 10.0 16
40.00 LGF1420U40 7.10 0.00 7.10 387.0 7.60 367.0 0.0 0
41.00 LGF1420U41 7.80 0.00 8.10 83.0 8.60 62.0 0.0 0
42.00 LGF1420U42 8.80 0.00 9.10 93.0 9.60 406.0 0.0 0
43.00 LGF1420U43 9.90 0.00 10.10 49.0 10.60 52.0 0.0 0
44.00 LGF1420U44 9.90 0.00 11.10 54.0 11.80 36.0 0.0 0
45.00 LGF1420U45 10.60 0.00 11.80 106.0 13.00 65.0 0.0 0
46.00 LGF1420U46 11.40 0.00 12.80 52.0 13.80 39.0 0.0 0
47.00 LGF1420U47 12.50 0.00 13.80 53.0 14.90 35.0 0.0 0
48.00 LGF1420U48 13.80 0.00 14.70 666.0 15.80 232.0 0.0 0
Trading Center