Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 140419C00019000 C 04/19/14 19.0 7.40 8.10
LGF 140419C00020000 C 04/19/14 20.0 6.40 7.10
LGF 140419C00021000 C 04/19/14 21.0 5.40 6.10
LGF 140419C00022000 C 04/19/14 22.0 4.50 5.10
LGF 140419C00023000 C 04/19/14 23.0 3.50 4.10
LGF 140419C00024000 C 04/19/14 24.0 2.70 3.10
LGF 140419C00025000 C 04/19/14 25.0 1.90 2.00
LGF 140419C00026000 C 04/19/14 26.0 0.95 1.10
LGF 140419C00027000 C 04/19/14 27.0 0.25 0.35
LGF 140419C00028000 C 04/19/14 28.0 0.05 0.10
LGF 140419C00029000 C 04/19/14 29.0 0.00 0.05
LGF 140419C00030000 C 04/19/14 30.0 0.00 0.05
LGF 140419C00031000 C 04/19/14 31.0 0.00 0.05
LGF 140419C00032000 C 04/19/14 32.0 0.00 0.05
LGF 140419C00033000 C 04/19/14 33.0 0.00 0.05
LGF 140419C00034000 C 04/19/14 34.0 0.00 0.05
LGF 140419C00035000 C 04/19/14 35.0 0.00 0.05
LGF 140419C00036000 C 04/19/14 36.0 0.00 0.10
LGF 140419C00037000 C 04/19/14 37.0 0.00 0.05
LGF 140419C00038000 C 04/19/14 38.0 0.00 0.25
LGF 140419C00039000 C 04/19/14 39.0 0.00 0.25
LGF 140419P00019000 P 04/19/14 19.0 0.00 0.25
LGF 140419P00020000 P 04/19/14 20.0 0.00 0.20
LGF 140419P00021000 P 04/19/14 21.0 0.00 0.05
LGF 140419P00022000 P 04/19/14 22.0 0.00 0.15
LGF 140419P00023000 P 04/19/14 23.0 0.00 0.10
LGF 140419P00024000 P 04/19/14 24.0 0.00 0.10
LGF 140419P00025000 P 04/19/14 25.0 0.00 0.10
LGF 140419P00026000 P 04/19/14 26.0 0.05 0.15
LGF 140419P00027000 P 04/19/14 27.0 0.30 0.40
LGF 140419P00028000 P 04/19/14 28.0 1.05 1.30
LGF 140419P00029000 P 04/19/14 29.0 1.95 2.35
LGF 140419P00030000 P 04/19/14 30.0 2.95 3.40
LGF 140419P00031000 P 04/19/14 31.0 3.90 4.50
LGF 140419P00032000 P 04/19/14 32.0 4.90 5.50
LGF 140419P00033000 P 04/19/14 33.0 5.90 6.70
LGF 140419P00034000 P 04/19/14 34.0 6.90 7.70
LGF 140419P00035000 P 04/19/14 35.0 7.90 8.40
LGF 140419P00036000 P 04/19/14 36.0 8.90 9.70
LGF 140419P00037000 P 04/19/14 37.0 9.60 10.40
LGF 140419P00038000 P 04/19/14 38.0 10.60 11.40
LGF 140419P00039000 P 04/19/14 39.0 11.60 12.40
LGF 140517C00018000 C 05/17/14 18.0 8.40 9.20
LGF 140517C00019000 C 05/17/14 19.0 7.40 8.20
LGF 140517C00020000 C 05/17/14 20.0 6.40 7.20
LGF 140517C00021000 C 05/17/14 21.0 5.50 6.20
LGF 140517C00022000 C 05/17/14 22.0 4.60 5.30
LGF 140517C00023000 C 05/17/14 23.0 3.70 4.30
LGF 140517C00024000 C 05/17/14 24.0 2.95 3.40
LGF 140517C00025000 C 05/17/14 25.0 2.35 2.65
LGF 140517C00026000 C 05/17/14 26.0 1.75 1.95
LGF 140517C00027000 C 05/17/14 27.0 1.20 1.35
LGF 140517C00028000 C 05/17/14 28.0 0.80 0.90
LGF 140517C00029000 C 05/17/14 29.0 0.50 0.60
LGF 140517C00030000 C 05/17/14 30.0 0.30 0.40
LGF 140517C00031000 C 05/17/14 31.0 0.15 0.30
LGF 140517C00032000 C 05/17/14 32.0 0.10 0.20
LGF 140517C00033000 C 05/17/14 33.0 0.05 0.20
LGF 140517C00034000 C 05/17/14 34.0 0.10 0.15
LGF 140517C00035000 C 05/17/14 35.0 0.00 0.15
LGF 140517C00036000 C 05/17/14 36.0 0.00 0.40
LGF 140517C00037000 C 05/17/14 37.0 0.00 0.20
LGF 140517C00038000 C 05/17/14 38.0 0.00 0.40
LGF 140517P00018000 P 05/17/14 18.0 0.00 0.25
LGF 140517P00019000 P 05/17/14 19.0 0.00 0.10
LGF 140517P00020000 P 05/17/14 20.0 0.00 0.25
LGF 140517P00021000 P 05/17/14 21.0 0.05 0.25
LGF 140517P00022000 P 05/17/14 22.0 0.10 0.25
LGF 140517P00023000 P 05/17/14 23.0 0.20 0.30
LGF 140517P00024000 P 05/17/14 24.0 0.30 0.40
LGF 140517P00025000 P 05/17/14 25.0 0.50 0.65
LGF 140517P00026000 P 05/17/14 26.0 0.80 0.95
LGF 140517P00027000 P 05/17/14 27.0 1.25 1.45
LGF 140517P00028000 P 05/17/14 28.0 1.80 2.00
LGF 140517P00029000 P 05/17/14 29.0 2.50 2.85
LGF 140517P00030000 P 05/17/14 30.0 3.30 4.00
LGF 140517P00031000 P 05/17/14 31.0 4.10 4.80
LGF 140517P00032000 P 05/17/14 32.0 5.10 5.70
LGF 140517P00033000 P 05/17/14 33.0 6.00 6.80
LGF 140517P00034000 P 05/17/14 34.0 6.90 7.80
LGF 140517P00035000 P 05/17/14 35.0 7.90 8.80
LGF 140517P00036000 P 05/17/14 36.0 8.90 9.80
LGF 140517P00037000 P 05/17/14 37.0 9.70 10.90
LGF 140517P00038000 P 05/17/14 38.0 10.70 11.90
LGF 140621C00018000 C 06/21/14 18.0 8.50 9.30
LGF 140621C00019000 C 06/21/14 19.0 7.50 8.30
LGF 140621C00020000 C 06/21/14 20.0 6.70 7.40
LGF 140621C00021000 C 06/21/14 21.0 5.70 6.50
LGF 140621C00022000 C 06/21/14 22.0 4.90 5.50
LGF 140621C00023000 C 06/21/14 23.0 4.00 4.70
LGF 140621C00024000 C 06/21/14 24.0 3.30 4.00
LGF 140621C00025000 C 06/21/14 25.0 2.95 3.30
LGF 140621C00026000 C 06/21/14 26.0 2.35 2.60
LGF 140621C00027000 C 06/21/14 27.0 1.85 2.05
LGF 140621C00028000 C 06/21/14 28.0 1.45 1.65
LGF 140621C00029000 C 06/21/14 29.0 1.10 1.25
LGF 140621C00030000 C 06/21/14 30.0 0.95 1.00
LGF 140621C00031000 C 06/21/14 31.0 0.65 0.75
LGF 140621C00032000 C 06/21/14 32.0 0.50 0.60
LGF 140621C00033000 C 06/21/14 33.0 0.35 0.45
LGF 140621C00034000 C 06/21/14 34.0 0.20 0.40
LGF 140621C00035000 C 06/21/14 35.0 0.15 0.35
LGF 140621C00036000 C 06/21/14 36.0 0.15 0.25
LGF 140621C00037000 C 06/21/14 37.0 0.10 0.25
LGF 140621C00038000 C 06/21/14 38.0 0.05 0.20
LGF 140621C00039000 C 06/21/14 39.0 0.05 0.25
LGF 140621C00040000 C 06/21/14 40.0 0.00 0.50
LGF 140621C00041000 C 06/21/14 41.0 0.00 0.45
LGF 140621C00042000 C 06/21/14 42.0 0.00 0.45
LGF 140621C00043000 C 06/21/14 43.0 0.00 0.45
LGF 140621C00044000 C 06/21/14 44.0 0.00 0.25
LGF 140621C00045000 C 06/21/14 45.0 0.00 0.40
LGF 140621C00046000 C 06/21/14 46.0 0.00 0.40
LGF 140621C00047000 C 06/21/14 47.0 0.00 0.40
LGF 140621C00048000 C 06/21/14 48.0 0.00 0.40
LGF 140621C00049000 C 06/21/14 49.0 0.00 0.25
LGF 140621C00050000 C 06/21/14 50.0 0.00 0.40
LGF 140621P00018000 P 06/21/14 18.0 0.05 0.25
LGF 140621P00019000 P 06/21/14 19.0 0.10 0.25
LGF 140621P00020000 P 06/21/14 20.0 0.15 0.35
LGF 140621P00021000 P 06/21/14 21.0 0.25 0.45
LGF 140621P00022000 P 06/21/14 22.0 0.35 0.55
LGF 140621P00023000 P 06/21/14 23.0 0.55 0.75
LGF 140621P00024000 P 06/21/14 24.0 0.80 0.95
LGF 140621P00025000 P 06/21/14 25.0 1.10 1.25
LGF 140621P00026000 P 06/21/14 26.0 1.45 1.60
LGF 140621P00027000 P 06/21/14 27.0 1.95 2.10
LGF 140621P00028000 P 06/21/14 28.0 2.50 2.65
LGF 140621P00029000 P 06/21/14 29.0 3.10 3.30
LGF 140621P00030000 P 06/21/14 30.0 3.80 4.20
LGF 140621P00031000 P 06/21/14 31.0 4.60 5.30
LGF 140621P00032000 P 06/21/14 32.0 5.30 6.10
LGF 140621P00033000 P 06/21/14 33.0 6.30 7.10
LGF 140621P00034000 P 06/21/14 34.0 7.10 8.00
LGF 140621P00035000 P 06/21/14 35.0 8.10 8.90
LGF 140621P00036000 P 06/21/14 36.0 9.00 9.90
LGF 140621P00037000 P 06/21/14 37.0 9.80 10.90
LGF 140621P00038000 P 06/21/14 38.0 10.70 13.30
LGF 140621P00039000 P 06/21/14 39.0 11.70 13.90
LGF 140621P00040000 P 06/21/14 40.0 12.70 14.30
LGF 140621P00041000 P 06/21/14 41.0 13.70 16.30
LGF 140621P00042000 P 06/21/14 42.0 14.60 16.80
LGF 140621P00043000 P 06/21/14 43.0 15.60 17.80
LGF 140621P00044000 P 06/21/14 44.0 16.60 17.80
LGF 140621P00045000 P 06/21/14 45.0 17.60 19.80
LGF 140621P00046000 P 06/21/14 46.0 18.60 20.80
LGF 140621P00047000 P 06/21/14 47.0 19.60 21.80
LGF 140621P00048000 P 06/21/14 48.0 20.60 22.80
LGF 140621P00049000 P 06/21/14 49.0 21.60 23.80
LGF 140621P00050000 P 06/21/14 50.0 22.60 25.20
LGF 140920C00013000 C 09/20/14 13.0 13.30 14.50
LGF 140920C00014000 C 09/20/14 14.0 12.30 13.50
LGF 140920C00015000 C 09/20/14 15.0 11.30 12.60
LGF 140920C00016000 C 09/20/14 16.0 10.40 11.60
LGF 140920C00018000 C 09/20/14 18.0 8.60 9.50
LGF 140920C00019000 C 09/20/14 19.0 7.80 8.60
LGF 140920C00020000 C 09/20/14 20.0 7.00 7.80
LGF 140920C00021000 C 09/20/14 21.0 6.20 7.00
LGF 140920C00022000 C 09/20/14 22.0 5.40 6.10
LGF 140920C00023000 C 09/20/14 23.0 4.70 5.40
LGF 140920C00024000 C 09/20/14 24.0 4.30 4.80
LGF 140920C00025000 C 09/20/14 25.0 3.70 4.10
LGF 140920C00026000 C 09/20/14 26.0 3.20 3.60
LGF 140920C00027000 C 09/20/14 27.0 2.80 3.10
LGF 140920C00028000 C 09/20/14 28.0 2.45 2.60
LGF 140920C00029000 C 09/20/14 29.0 2.00 2.20
LGF 140920C00030000 C 09/20/14 30.0 1.65 1.90
LGF 140920C00031000 C 09/20/14 31.0 1.40 1.60
LGF 140920C00032000 C 09/20/14 32.0 1.15 1.35
LGF 140920C00033000 C 09/20/14 33.0 0.90 1.15
LGF 140920C00034000 C 09/20/14 34.0 0.75 1.00
LGF 140920C00035000 C 09/20/14 35.0 0.60 0.85
LGF 140920C00036000 C 09/20/14 36.0 0.50 0.75
LGF 140920C00037000 C 09/20/14 37.0 0.40 0.65
LGF 140920C00038000 C 09/20/14 38.0 0.30 0.55
LGF 140920C00039000 C 09/20/14 39.0 0.25 0.50
LGF 140920C00040000 C 09/20/14 40.0 0.20 0.40
LGF 140920C00041000 C 09/20/14 41.0 0.20 0.45
LGF 140920C00042000 C 09/20/14 42.0 0.15 0.35
LGF 140920C00043000 C 09/20/14 43.0 0.10 0.40
LGF 140920C00044000 C 09/20/14 44.0 0.10 0.30
LGF 140920C00045000 C 09/20/14 45.0 0.05 0.30
LGF 140920C00046000 C 09/20/14 46.0 0.05 0.25
LGF 140920C00047000 C 09/20/14 47.0 0.05 0.25
LGF 140920C00048000 C 09/20/14 48.0 0.00 0.30
LGF 140920P00013000 P 09/20/14 13.0 0.00 0.25
LGF 140920P00014000 P 09/20/14 14.0 0.00 0.25
LGF 140920P00015000 P 09/20/14 15.0 0.05 0.25
LGF 140920P00016000 P 09/20/14 16.0 0.10 0.30
LGF 140920P00018000 P 09/20/14 18.0 0.25 0.45
LGF 140920P00019000 P 09/20/14 19.0 0.40 0.60
LGF 140920P00020000 P 09/20/14 20.0 0.50 0.75
LGF 140920P00021000 P 09/20/14 21.0 0.70 0.95
LGF 140920P00022000 P 09/20/14 22.0 0.95 1.20
LGF 140920P00023000 P 09/20/14 23.0 1.25 1.50
LGF 140920P00024000 P 09/20/14 24.0 1.55 1.80
LGF 140920P00025000 P 09/20/14 25.0 1.95 2.20
LGF 140920P00026000 P 09/20/14 26.0 2.45 2.70
LGF 140920P00027000 P 09/20/14 27.0 2.90 3.20
LGF 140920P00028000 P 09/20/14 28.0 3.40 3.70
LGF 140920P00029000 P 09/20/14 29.0 4.10 4.50
LGF 140920P00030000 P 09/20/14 30.0 4.70 5.10
LGF 140920P00031000 P 09/20/14 31.0 5.40 6.00
LGF 140920P00032000 P 09/20/14 32.0 6.20 6.70
LGF 140920P00033000 P 09/20/14 33.0 6.80 7.70
LGF 140920P00034000 P 09/20/14 34.0 7.70 8.50
LGF 140920P00035000 P 09/20/14 35.0 8.50 9.40
LGF 140920P00036000 P 09/20/14 36.0 9.30 10.30
LGF 140920P00037000 P 09/20/14 37.0 10.20 11.40
LGF 140920P00038000 P 09/20/14 38.0 11.10 12.30
LGF 140920P00039000 P 09/20/14 39.0 12.00 13.20
LGF 140920P00040000 P 09/20/14 40.0 12.90 14.20
LGF 140920P00041000 P 09/20/14 41.0 13.80 15.20
LGF 140920P00042000 P 09/20/14 42.0 14.70 16.10
LGF 140920P00043000 P 09/20/14 43.0 15.60 18.40
LGF 140920P00044000 P 09/20/14 44.0 16.70 18.00
LGF 140920P00045000 P 09/20/14 45.0 17.70 20.00
LGF 140920P00046000 P 09/20/14 46.0 18.60 20.30
LGF 140920P00047000 P 09/20/14 47.0 19.60 22.30
LGF 140920P00048000 P 09/20/14 48.0 20.60 23.30
LGF 150117C00003000 C 01/17/15 3.0 23.00 24.40
LGF 150117C00005000 C 01/17/15 5.0 21.00 22.40
LGF 150117C00008000 C 01/17/15 8.0 18.00 19.40
LGF 150117C00010000 C 01/17/15 10.0 16.00 17.40
LGF 150117C00013000 C 01/17/15 13.0 12.90 14.60
LGF 150117C00015000 C 01/17/15 15.0 11.10 12.70
LGF 150117C00017000 C 01/17/15 17.0 9.60 10.70
LGF 150117C00020000 C 01/17/15 20.0 7.40 8.20
LGF 150117C00022000 C 01/17/15 22.0 6.10 6.90
LGF 150117C00025000 C 01/17/15 25.0 4.40 4.90
LGF 150117C00027000 C 01/17/15 27.0 3.50 3.90
LGF 150117C00030000 C 01/17/15 30.0 2.40 2.75
LGF 150117C00035000 C 01/17/15 35.0 1.25 1.40
LGF 150117C00040000 C 01/17/15 40.0 0.55 0.85
LGF 150117C00045000 C 01/17/15 45.0 0.20 0.50
LGF 150117C00050000 C 01/17/15 50.0 0.05 0.35
LGF 150117C00055000 C 01/17/15 55.0 0.00 0.45
LGF 150117P00003000 P 01/17/15 3.0 0.00 0.25
LGF 150117P00005000 P 01/17/15 5.0 0.00 0.25
LGF 150117P00008000 P 01/17/15 8.0 0.00 0.30
LGF 150117P00010000 P 01/17/15 10.0 0.00 0.25
LGF 150117P00013000 P 01/17/15 13.0 0.05 0.30
LGF 150117P00015000 P 01/17/15 15.0 0.10 0.50
LGF 150117P00017000 P 01/17/15 17.0 0.35 0.75
LGF 150117P00020000 P 01/17/15 20.0 1.00 1.30
LGF 150117P00022000 P 01/17/15 22.0 1.60 1.85
LGF 150117P00025000 P 01/17/15 25.0 2.80 3.10
LGF 150117P00027000 P 01/17/15 27.0 3.80 4.10
LGF 150117P00030000 P 01/17/15 30.0 5.60 6.00
LGF 150117P00035000 P 01/17/15 35.0 9.10 10.00
LGF 150117P00040000 P 01/17/15 40.0 13.40 15.90
LGF 150117P00045000 P 01/17/15 45.0 17.90 20.60
LGF 150117P00050000 P 01/17/15 50.0 22.70 25.30
LGF 150117P00055000 P 01/17/15 55.0 27.70 30.30
LGF 160115C00015000 C 01/15/16 15.0 11.80 13.80
LGF 160115C00018000 C 01/15/16 18.0 9.90 11.20
LGF 160115C00020000 C 01/15/16 20.0 9.00 10.00
LGF 160115C00023000 C 01/15/16 23.0 6.90 8.20
LGF 160115C00025000 C 01/15/16 25.0 6.30 7.20
LGF 160115C00028000 C 01/15/16 28.0 4.80 5.90
LGF 160115C00030000 C 01/15/16 30.0 4.40 5.20
LGF 160115C00032000 C 01/15/16 32.0 3.50 4.10
LGF 160115C00035000 C 01/15/16 35.0 2.70 3.80
LGF 160115C00037000 C 01/15/16 37.0 2.20 3.70
LGF 160115C00040000 C 01/15/16 40.0 1.95 2.65
LGF 160115C00042000 C 01/15/16 42.0 1.65 2.35
LGF 160115C00045000 C 01/15/16 45.0 1.25 2.00
LGF 160115C00047000 C 01/15/16 47.0 1.00 1.85
LGF 160115C00050000 C 01/15/16 50.0 0.75 1.60
LGF 160115P00015000 P 01/15/16 15.0 0.80 1.25
LGF 160115P00018000 P 01/15/16 18.0 1.60 2.05
LGF 160115P00020000 P 01/15/16 20.0 2.15 2.90
LGF 160115P00023000 P 01/15/16 23.0 3.40 4.20
LGF 160115P00025000 P 01/15/16 25.0 4.60 5.10
LGF 160115P00028000 P 01/15/16 28.0 6.10 6.90
LGF 160115P00030000 P 01/15/16 30.0 7.30 8.50
LGF 160115P00032000 P 01/15/16 32.0 8.30 9.70
LGF 160115P00035000 P 01/15/16 35.0 10.70 12.70
LGF 160115P00037000 P 01/15/16 37.0 12.20 13.70
LGF 160115P00040000 P 01/15/16 40.0 14.70 17.10
LGF 160115P00042000 P 01/15/16 42.0 16.30 17.90
LGF 160115P00045000 P 01/15/16 45.0 18.80 20.50
LGF 160115P00047000 P 01/15/16 47.0 20.60 22.50
LGF 160115P00050000 P 01/15/16 50.0 23.40 25.30

OPRA data is delayed 15 minutes.