Live Nation Entertainment Inc $20.41

up +0.59


16/4/2014 06:40 PM  |  NYSE : LYV  
Industries : Media / Entertainment - Diversified
Last Trade: 20.41
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.59 (2.98 %)
Prev Close: 19.82
Open: 20.02
Bid: 18.58
Ask: 23.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LYV Trend Analysis - it has outperformed the S&P 500 by 47%
Options:

Call Options: LYV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LYV1419D5 14.40 0.00 13.20 471.0 16.70 443.0 0.0 0
6.00 LYV1419D6 13.30 0.00 12.20 463.0 15.70 453.0 0.0 0
8.00 LYV1419D8 11.40 0.00 10.20 673.0 13.70 643.0 0.0 0
9.00 LYV1419D9 10.10 0.00 10.00 473.0 11.70 193.0 0.0 0
10.00 LYV1419D10 9.30 0.00 9.20 270.0 10.70 88.0 0.0 0
11.00 LYV1419D11 8.90 0.00 9.00 643.0 9.60 297.0 6.0 3
12.00 LYV1419D12 7.50 0.00 7.60 250.0 8.60 35.0 0.0 0
13.00 LYV1419D13 6.50 0.00 6.60 321.0 7.60 37.0 0.0 0
14.00 LYV1419D14 5.50 0.00 5.60 528.0 6.60 267.0 0.0 0
15.00 LYV1419D15 5.00 0.50 5.00 615.0 5.60 407.0 1.0 7
16.00 LYV1419D16 5.40 1.90 4.00 535.0 4.60 198.0 100.0 98
17.00 LYV1419D17 2.92 0.00 2.75 533.0 3.60 235.0 1.0 1
18.00 LYV1419D18 3.10 1.60 1.80 725.0 2.60 405.0 10.0 56
19.00 LYV1419D19 0.90 0.30 0.85 921.0 1.60 708.0 3.0 134
20.00 LYV1419D20 0.42 0.32 0.30 552.0 0.60 825.0 5.0 247
21.00 LYV1419D21 0.10 0.00 0.05 11.0 0.25 1189.0 160.0 677
22.00 LYV1419D22 0.25 0.05 0.05 50.0 0.25 1141.0 31.0 467
23.00 LYV1419D23 0.17 0.00 0.05 11.0 0.25 1101.0 1.0 254
24.00 LYV1419D24 0.06 -0.19 0.05 3.0 0.25 957.0 517.0 942
25.00 LYV1419D25 0.15 -0.10 0.05 1072.0 0.25 840.0 2.0 2
26.00 LYV1419D26 0.25 0.00 0.05 618.0 0.25 840.0 1.0 1
27.00 LYV1419D27 0.25 0.00 0.05 393.0 0.25 814.0 0.0 0
28.00 LYV1419D28 0.25 0.00 0.00 0.0 0.25 530.0 0.0 0
29.00 LYV1419D29 0.25 0.00 0.00 0.0 0.25 530.0 0.0 0
30.00 LYV1419D30 0.25 0.00 0.00 0.0 0.25 545.0 0.0 0

Put Options: LYV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LYV1419P5 0.25 0.00 0.00 0.0 0.25 552.0 0.0 0
6.00 LYV1419P6 0.25 0.00 0.00 0.0 0.25 534.0 0.0 0
8.00 LYV1419P8 0.25 0.00 0.05 11.0 0.25 578.0 0.0 0
9.00 LYV1419P9 0.25 0.00 0.05 48.0 0.25 541.0 0.0 0
10.00 LYV1419P10 0.25 0.00 0.05 2.0 0.25 533.0 0.0 0
11.00 LYV1419P11 0.25 0.00 0.20 1.0 0.25 551.0 0.0 0
12.00 LYV1419P12 0.25 0.00 0.05 10.0 0.25 814.0 0.0 0
13.00 LYV1419P13 0.25 0.00 0.05 10.0 0.25 799.0 0.0 0
14.00 LYV1419P14 0.25 0.00 0.05 4.0 0.25 689.0 0.0 4
15.00 LYV1419P15 0.20 -0.05 0.20 10.0 0.25 855.0 10.0 13
16.00 LYV1419P16 0.15 -0.10 0.15 6.0 0.25 1036.0 6.0 916
17.00 LYV1419P17 0.25 0.00 0.05 10.0 0.25 855.0 10.0 28
18.00 LYV1419P18 0.25 0.00 0.05 602.0 0.10 689.0 3.0 14
19.00 LYV1419P19 0.09 -0.01 0.05 1231.0 0.10 1026.0 1.0 4,043
20.00 LYV1419P20 0.05 -0.20 0.05 330.0 0.10 625.0 1.0 312
21.00 LYV1419P21 0.70 -0.40 0.55 11.0 1.10 878.0 42.0 1,032
22.00 LYV1419P22 1.72 0.00 1.50 124.0 2.15 790.0 1.0 44
23.00 LYV1419P23 1.70 -0.85 2.40 647.0 3.20 799.0 5.0 6
24.00 LYV1419P24 3.75 0.00 3.40 488.0 4.20 651.0 1.0 26
25.00 LYV1419P25 4.50 0.00 4.40 263.0 5.30 296.0 0.0 0
26.00 LYV1419P26 5.30 0.00 5.40 193.0 6.30 240.0 0.0 0
27.00 LYV1419P27 6.30 0.00 6.40 193.0 7.40 240.0 0.0 0
28.00 LYV1419P28 7.40 0.00 7.40 30.0 8.30 130.0 0.0 0
29.00 LYV1419P29 8.50 0.00 8.40 142.0 9.20 223.0 0.0 0
30.00 LYV1419P30 9.50 0.00 9.40 30.0 10.10 93.0 0.0 0
Trading Center