Lions Gate Entertainment Corp $32.75

up +0.11


22/8/2014 04:00 PM  |  NYSE : LGF  
Industries : Media / Movie Production, Theaters
Last Trade: 32.75
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.11 (0.34 %)
Prev Close: 32.64
Open: 32.54
Bid: 32.00
Ask: 33.15
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 27%
Options:

Call Options: LGF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LGF1420I13 18.00 0.00 17.80 445.0 21.30 260.0 0.0 0
14.00 LGF1420I14 17.00 0.00 16.80 288.0 20.30 159.0 0.0 0
15.00 LGF1420I15 16.00 0.00 15.80 279.0 19.30 136.0 0.0 0
16.00 LGF1420I16 15.00 0.00 14.80 299.0 18.30 146.0 0.0 0
18.00 LGF1420I18 9.20 -4.80 14.20 99.0 15.10 50.0 2.0 1
19.00 LGF1420I19 13.00 0.00 13.20 172.0 14.10 152.0 0.0 0
20.00 LGF1420I20 12.70 0.60 12.20 630.0 13.10 501.0 2.0 9
21.00 LGF1420I21 11.60 0.00 11.20 659.0 12.10 492.0 4.0 215
22.00 LGF1420I22 5.90 -4.50 10.20 659.0 11.10 547.0 3.0 3
23.00 LGF1420I23 9.90 0.50 9.40 1027.0 10.10 775.0 3.0 50
24.00 LGF1420I24 7.40 -1.00 8.40 964.0 9.10 774.0 11.0 83
25.00 LGF1420I25 8.00 0.60 7.40 1145.0 8.10 961.0 2.0 221
26.00 LGF1420I26 6.65 0.25 6.40 740.0 7.10 730.0 250.0 610
27.00 LGF1420I27 5.95 0.45 5.40 742.0 6.10 651.0 2.0 305
28.00 LGF1420I28 4.91 0.41 4.60 556.0 5.20 733.0 5.0 686
29.00 LGF1420I29 4.00 0.50 3.80 138.0 4.10 465.0 36.0 778
30.00 LGF1420I30 3.10 0.35 2.85 280.0 3.30 933.0 38.0 1,989
31.00 LGF1420I31 2.02 0.00 1.95 644.0 2.40 460.0 5.0 342
32.00 LGF1420I32 1.42 0.12 1.35 42.0 1.45 177.0 6.0 1,928
33.00 LGF1420I33 0.95 0.15 0.80 244.0 0.90 287.0 88.0 1,506
34.00 LGF1420I34 0.50 0.05 0.45 20.0 0.50 69.0 5.0 764
35.00 LGF1420I35 0.25 0.05 0.20 359.0 0.30 707.0 20.0 1,109
36.00 LGF1420I36 0.20 0.15 0.05 1371.0 0.20 888.0 1.0 177
37.00 LGF1420I37 0.14 -0.01 0.05 212.0 0.15 794.0 4.0 614
38.00 LGF1420I38 0.11 0.01 0.05 117.0 0.10 603.0 2.0 133
39.00 LGF1420I39 0.10 0.00 0.05 214.0 0.10 484.0 5.0 6
40.00 LGF1420I40 0.05 -0.05 0.05 10.0 0.10 739.0 1.0 21
41.00 LGF1420I41 0.65 0.55 0.05 15.0 0.10 840.0 48.0 48
42.00 LGF1420I42 0.06 0.01 0.05 5.0 0.05 277.0 2.0 65
43.00 LGF1420I43 0.22 0.12 0.05 322.0 0.10 641.0 1.0 1
44.00 LGF1420I44 0.10 0.00 0.05 482.0 0.10 671.0 0.0 0
45.00 LGF1420I45 0.20 0.10 0.05 1.0 0.15 1476.0 4.0 6
46.00 LGF1420I46 0.40 0.30 0.05 1.0 0.15 1253.0 10.0 10
47.00 LGF1420I47 0.30 0.15 0.05 5.0 0.15 1449.0 10.0 10
48.00 LGF1420I48 0.17 0.07 0.05 30.0 0.10 963.0 1.0 1

Put Options: LGF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LGF1420U13 0.10 0.00 0.05 32.0 0.10 714.0 2.0 2
14.00 LGF1420U14 0.15 0.00 0.05 768.0 0.15 813.0 0.0 0
15.00 LGF1420U15 0.08 -0.02 0.05 754.0 0.10 613.0 40.0 40
16.00 LGF1420U16 0.10 0.00 0.05 24.0 0.15 753.0 0.0 0
18.00 LGF1420U18 0.13 0.03 0.05 96.0 0.15 1191.0 5.0 8
19.00 LGF1420U19 0.05 -0.05 0.05 1.0 0.10 1057.0 1.0 7
20.00 LGF1420U20 0.09 0.04 0.05 11.0 0.05 215.0 2.0 352
21.00 LGF1420U21 0.05 -0.05 0.05 10.0 0.15 1234.0 10.0 45
22.00 LGF1420U22 0.05 -0.05 0.05 9.0 0.10 1181.0 9.0 606
23.00 LGF1420U23 0.05 0.00 0.05 6.0 0.05 336.0 80.0 525
24.00 LGF1420U24 0.10 -0.05 0.10 20.0 0.15 1681.0 20.0 357
25.00 LGF1420U25 0.05 -0.10 0.05 5.0 0.15 1170.0 1.0 458
26.00 LGF1420U26 0.05 -0.10 0.05 72.0 0.15 1245.0 72.0 536
27.00 LGF1420U27 0.14 0.09 0.05 1.0 0.20 1692.0 10.0 508
28.00 LGF1420U28 0.15 0.10 0.05 232.0 0.20 1762.0 4.0 664
29.00 LGF1420U29 0.35 0.30 0.05 1432.0 0.20 883.0 30.0 718
30.00 LGF1420U30 0.25 0.05 0.15 536.0 0.25 270.0 11.0 1,524
31.00 LGF1420U31 0.40 0.05 0.30 591.0 0.40 425.0 3.0 381
32.00 LGF1420U32 0.60 -0.10 0.60 42.0 0.65 1.0 35.0 1,044
33.00 LGF1420U33 0.95 -0.19 1.00 276.0 1.10 262.0 3.0 316
34.00 LGF1420U34 1.74 -0.01 1.55 340.0 1.70 257.0 129.0 143
35.00 LGF1420U35 2.84 0.44 2.20 1192.0 2.80 1440.0 10.0 69
36.00 LGF1420U36 3.20 0.00 3.00 1159.0 3.70 1139.0 0.0 0
37.00 LGF1420U37 6.07 1.87 4.00 773.0 4.60 827.0 71.0 9
38.00 LGF1420U38 11.60 6.50 4.90 971.0 5.60 779.0 13.0 18
39.00 LGF1420U39 8.90 2.80 5.90 1019.0 6.70 1042.0 10.0 16
40.00 LGF1420U40 7.10 0.00 6.90 516.0 7.70 496.0 0.0 0
41.00 LGF1420U41 8.10 0.00 7.90 400.0 8.70 402.0 0.0 0
42.00 LGF1420U42 9.10 0.00 8.90 379.0 9.70 401.0 0.0 0
43.00 LGF1420U43 10.10 0.00 9.90 67.0 10.90 94.0 0.0 0
44.00 LGF1420U44 10.90 0.00 9.70 628.0 13.20 428.0 0.0 0
45.00 LGF1420U45 10.60 0.00 10.70 546.0 14.20 191.0 0.0 0
46.00 LGF1420U46 11.60 0.00 11.70 514.0 15.20 191.0 0.0 0
47.00 LGF1420U47 12.70 0.00 12.90 294.0 14.80 23.0 0.0 0
48.00 LGF1420U48 13.80 0.00 13.70 593.0 17.20 363.0 0.0 0
Trading Center