Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-07)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 150117C00003000 C 01/17/15 3.0 26.60 30.10
LGF 150117C00005000 C 01/17/15 5.0 24.50 28.50
LGF 150117C00008000 C 01/17/15 8.0 21.50 25.50
LGF 150117C00010000 C 01/17/15 10.0 20.00 23.40
LGF 150117C00013000 C 01/17/15 13.0 16.80 20.00
LGF 150117C00014000 C 01/17/15 14.0 16.00 19.40
LGF 150117C00015000 C 01/17/15 15.0 15.00 18.40
LGF 150117C00016000 C 01/17/15 16.0 14.00 17.40
LGF 150117C00017000 C 01/17/15 17.0 13.50 15.40
LGF 150117C00019000 C 01/17/15 19.0 10.60 14.00
LGF 150117C00020000 C 01/17/15 20.0 9.60 13.00
LGF 150117C00021000 C 01/17/15 21.0 8.70 12.00
LGF 150117C00022000 C 01/17/15 22.0 8.80 10.10
LGF 150117C00023000 C 01/17/15 23.0 7.90 9.10
LGF 150117C00024000 C 01/17/15 24.0 7.00 8.10
LGF 150117C00025000 C 01/17/15 25.0 6.00 7.10
LGF 150117C00026000 C 01/17/15 26.0 5.00 6.10
LGF 150117C00027000 C 01/17/15 27.0 4.00 5.10
LGF 150117C00028000 C 01/17/15 28.0 3.20 4.20
LGF 150117C00029000 C 01/17/15 29.0 2.35 3.20
LGF 150117C00030000 C 01/17/15 30.0 1.90 2.30
LGF 150117C00031000 C 01/17/15 31.0 1.30 1.45
LGF 150117C00032000 C 01/17/15 32.0 0.85 0.95
LGF 150117C00033000 C 01/17/15 33.0 0.45 0.55
LGF 150117C00034000 C 01/17/15 34.0 0.25 0.35
LGF 150117C00035000 C 01/17/15 35.0 0.15 0.25
LGF 150117C00036000 C 01/17/15 36.0 0.05 0.30
LGF 150117C00037000 C 01/17/15 37.0 0.00 0.25
LGF 150117C00038000 C 01/17/15 38.0 0.00 0.20
LGF 150117C00039000 C 01/17/15 39.0 0.05 0.10
LGF 150117C00040000 C 01/17/15 40.0 0.00 0.15
LGF 150117C00041000 C 01/17/15 41.0 0.00 0.25
LGF 150117C00042000 C 01/17/15 42.0 0.00 0.20
LGF 150117C00043000 C 01/17/15 43.0 0.00 0.15
LGF 150117C00044000 C 01/17/15 44.0 0.00 0.15
LGF 150117C00045000 C 01/17/15 45.0 0.00 0.15
LGF 150117C00046000 C 01/17/15 46.0 0.00 0.15
LGF 150117C00047000 C 01/17/15 47.0 0.00 0.15
LGF 150117C00048000 C 01/17/15 48.0 0.00 0.15
LGF 150117C00049000 C 01/17/15 49.0 0.00 0.15
LGF 150117C00050000 C 01/17/15 50.0 0.00 0.05
LGF 150117C00055000 C 01/17/15 55.0 0.00 0.20
LGF 150117P00003000 P 01/17/15 3.0 0.00 0.40
LGF 150117P00005000 P 01/17/15 5.0 0.00 0.20
LGF 150117P00008000 P 01/17/15 8.0 0.00 0.15
LGF 150117P00010000 P 01/17/15 10.0 0.00 0.15
LGF 150117P00013000 P 01/17/15 13.0 0.00 0.20
LGF 150117P00014000 P 01/17/15 14.0 0.00 0.15
LGF 150117P00015000 P 01/17/15 15.0 0.00 0.10
LGF 150117P00016000 P 01/17/15 16.0 0.00 0.15
LGF 150117P00017000 P 01/17/15 17.0 0.00 0.10
LGF 150117P00019000 P 01/17/15 19.0 0.00 0.15
LGF 150117P00020000 P 01/17/15 20.0 0.00 0.10
LGF 150117P00021000 P 01/17/15 21.0 0.00 0.40
LGF 150117P00022000 P 01/17/15 22.0 0.00 0.15
LGF 150117P00023000 P 01/17/15 23.0 0.00 0.15
LGF 150117P00024000 P 01/17/15 24.0 0.00 0.15
LGF 150117P00025000 P 01/17/15 25.0 0.00 0.20
LGF 150117P00026000 P 01/17/15 26.0 0.00 0.10
LGF 150117P00027000 P 01/17/15 27.0 0.05 0.10
LGF 150117P00028000 P 01/17/15 28.0 0.10 0.20
LGF 150117P00029000 P 01/17/15 29.0 0.20 0.40
LGF 150117P00030000 P 01/17/15 30.0 0.45 0.60
LGF 150117P00031000 P 01/17/15 31.0 0.75 1.00
LGF 150117P00032000 P 01/17/15 32.0 1.25 1.45
LGF 150117P00033000 P 01/17/15 33.0 1.90 2.20
LGF 150117P00034000 P 01/17/15 34.0 2.45 3.20
LGF 150117P00035000 P 01/17/15 35.0 3.20 4.20
LGF 150117P00036000 P 01/17/15 36.0 4.10 5.20
LGF 150117P00037000 P 01/17/15 37.0 5.10 6.10
LGF 150117P00038000 P 01/17/15 38.0 6.10 7.10
LGF 150117P00039000 P 01/17/15 39.0 7.00 8.10
LGF 150117P00040000 P 01/17/15 40.0 8.00 9.10
LGF 150117P00041000 P 01/17/15 41.0 9.00 10.20
LGF 150117P00042000 P 01/17/15 42.0 10.00 11.30
LGF 150117P00043000 P 01/17/15 43.0 11.00 12.20
LGF 150117P00044000 P 01/17/15 44.0 12.00 13.20
LGF 150117P00045000 P 01/17/15 45.0 13.00 14.20
LGF 150117P00046000 P 01/17/15 46.0 14.00 15.20
LGF 150117P00047000 P 01/17/15 47.0 14.10 17.00
LGF 150117P00048000 P 01/17/15 48.0 14.50 18.30
LGF 150117P00049000 P 01/17/15 49.0 15.60 19.60
LGF 150117P00050000 P 01/17/15 50.0 17.00 20.40
LGF 150117P00055000 P 01/17/15 55.0 22.00 25.40
LGF 150220C00024000 C 02/20/15 24.0 5.60 9.00
LGF 150220C00025000 C 02/20/15 25.0 4.70 8.80
LGF 150220C00026000 C 02/20/15 26.0 5.10 6.40
LGF 150220C00027000 C 02/20/15 27.0 3.20 5.50
LGF 150220C00028000 C 02/20/15 28.0 3.30 5.00
LGF 150220C00029000 C 02/20/15 29.0 1.75 4.00
LGF 150220C00030000 C 02/20/15 30.0 2.40 2.95
LGF 150220C00031000 C 02/20/15 31.0 1.80 2.25
LGF 150220C00032000 C 02/20/15 32.0 1.40 1.70
LGF 150220C00033000 C 02/20/15 33.0 1.05 1.30
LGF 150220C00034000 C 02/20/15 34.0 0.75 1.00
LGF 150220C00035000 C 02/20/15 35.0 0.20 0.85
LGF 150220C00036000 C 02/20/15 36.0 0.10 0.90
LGF 150220C00037000 C 02/20/15 37.0 0.05 0.65
LGF 150220C00038000 C 02/20/15 38.0 0.00 0.60
LGF 150220C00039000 C 02/20/15 39.0 0.00 0.55
LGF 150220C00040000 C 02/20/15 40.0 0.00 0.55
LGF 150220P00024000 P 02/20/15 24.0 0.00 0.75
LGF 150220P00025000 P 02/20/15 25.0 0.05 0.55
LGF 150220P00026000 P 02/20/15 26.0 0.15 0.60
LGF 150220P00027000 P 02/20/15 27.0 0.10 0.80
LGF 150220P00028000 P 02/20/15 28.0 0.35 1.05
LGF 150220P00029000 P 02/20/15 29.0 0.60 1.00
LGF 150220P00030000 P 02/20/15 30.0 1.10 1.60
LGF 150220P00031000 P 02/20/15 31.0 1.45 1.80
LGF 150220P00032000 P 02/20/15 32.0 2.00 2.30
LGF 150220P00033000 P 02/20/15 33.0 2.60 3.10
LGF 150220P00034000 P 02/20/15 34.0 3.30 3.70
LGF 150220P00035000 P 02/20/15 35.0 2.95 5.30
LGF 150220P00036000 P 02/20/15 36.0 3.80 6.10
LGF 150220P00037000 P 02/20/15 37.0 3.90 7.60
LGF 150220P00038000 P 02/20/15 38.0 6.10 7.60
LGF 150220P00039000 P 02/20/15 39.0 5.70 9.70
LGF 150220P00040000 P 02/20/15 40.0 8.10 9.40
LGF 150320C00016000 C 03/20/15 16.0 14.60 16.20
LGF 150320C00018000 C 03/20/15 18.0 12.60 14.20
LGF 150320C00019000 C 03/20/15 19.0 11.00 13.20
LGF 150320C00020000 C 03/20/15 20.0 10.00 12.20
LGF 150320C00021000 C 03/20/15 21.0 9.00 11.20
LGF 150320C00022000 C 03/20/15 22.0 9.00 10.30
LGF 150320C00023000 C 03/20/15 23.0 8.00 9.30
LGF 150320C00024000 C 03/20/15 24.0 7.00 8.30
LGF 150320C00025000 C 03/20/15 25.0 6.20 7.40
LGF 150320C00026000 C 03/20/15 26.0 5.40 6.50
LGF 150320C00027000 C 03/20/15 27.0 4.60 5.70
LGF 150320C00028000 C 03/20/15 28.0 3.90 4.90
LGF 150320C00029000 C 03/20/15 29.0 3.60 4.10
LGF 150320C00030000 C 03/20/15 30.0 2.80 3.20
LGF 150320C00031000 C 03/20/15 31.0 2.40 2.65
LGF 150320C00032000 C 03/20/15 32.0 1.90 2.05
LGF 150320C00033000 C 03/20/15 33.0 1.50 1.65
LGF 150320C00034000 C 03/20/15 34.0 1.05 1.35
LGF 150320C00035000 C 03/20/15 35.0 0.90 1.05
LGF 150320C00036000 C 03/20/15 36.0 0.70 0.90
LGF 150320C00037000 C 03/20/15 37.0 0.45 0.70
LGF 150320C00038000 C 03/20/15 38.0 0.35 0.55
LGF 150320C00039000 C 03/20/15 39.0 0.25 0.50
LGF 150320C00040000 C 03/20/15 40.0 0.25 0.40
LGF 150320C00041000 C 03/20/15 41.0 0.10 0.35
LGF 150320C00042000 C 03/20/15 42.0 0.05 0.35
LGF 150320C00043000 C 03/20/15 43.0 0.05 0.30
LGF 150320C00044000 C 03/20/15 44.0 0.05 0.30
LGF 150320C00045000 C 03/20/15 45.0 0.00 0.25
LGF 150320C00046000 C 03/20/15 46.0 0.00 0.30
LGF 150320C00047000 C 03/20/15 47.0 0.00 0.25
LGF 150320C00048000 C 03/20/15 48.0 0.00 0.25
LGF 150320C00049000 C 03/20/15 49.0 0.00 0.20
LGF 150320C00050000 C 03/20/15 50.0 0.00 0.20
LGF 150320P00016000 P 03/20/15 16.0 0.00 0.25
LGF 150320P00018000 P 03/20/15 18.0 0.00 0.25
LGF 150320P00019000 P 03/20/15 19.0 0.00 0.30
LGF 150320P00020000 P 03/20/15 20.0 0.00 0.30
LGF 150320P00021000 P 03/20/15 21.0 0.05 0.30
LGF 150320P00022000 P 03/20/15 22.0 0.10 0.30
LGF 150320P00023000 P 03/20/15 23.0 0.10 0.35
LGF 150320P00024000 P 03/20/15 24.0 0.20 0.35
LGF 150320P00025000 P 03/20/15 25.0 0.30 0.50
LGF 150320P00026000 P 03/20/15 26.0 0.40 0.65
LGF 150320P00027000 P 03/20/15 27.0 0.60 0.80
LGF 150320P00028000 P 03/20/15 28.0 0.80 0.95
LGF 150320P00029000 P 03/20/15 29.0 1.05 1.25
LGF 150320P00030000 P 03/20/15 30.0 1.40 1.60
LGF 150320P00031000 P 03/20/15 31.0 1.85 2.05
LGF 150320P00032000 P 03/20/15 32.0 2.35 2.55
LGF 150320P00033000 P 03/20/15 33.0 2.90 3.20
LGF 150320P00034000 P 03/20/15 34.0 3.50 3.80
LGF 150320P00035000 P 03/20/15 35.0 4.30 4.60
LGF 150320P00036000 P 03/20/15 36.0 4.80 6.00
LGF 150320P00037000 P 03/20/15 37.0 5.60 6.80
LGF 150320P00038000 P 03/20/15 38.0 6.40 7.70
LGF 150320P00039000 P 03/20/15 39.0 7.30 8.50
LGF 150320P00040000 P 03/20/15 40.0 8.20 9.50
LGF 150320P00041000 P 03/20/15 41.0 9.10 10.50
LGF 150320P00042000 P 03/20/15 42.0 10.00 11.70
LGF 150320P00043000 P 03/20/15 43.0 11.10 12.60
LGF 150320P00044000 P 03/20/15 44.0 12.00 13.60
LGF 150320P00045000 P 03/20/15 45.0 12.90 14.60
LGF 150320P00046000 P 03/20/15 46.0 13.90 15.60
LGF 150320P00047000 P 03/20/15 47.0 14.90 16.60
LGF 150320P00048000 P 03/20/15 48.0 15.90 17.50
LGF 150320P00049000 P 03/20/15 49.0 16.90 18.50
LGF 150320P00050000 P 03/20/15 50.0 17.90 19.50
LGF 150619C00016000 C 06/19/15 16.0 14.50 16.40
LGF 150619C00017000 C 06/19/15 17.0 13.50 15.20
LGF 150619C00018000 C 06/19/15 18.0 11.70 15.10
LGF 150619C00019000 C 06/19/15 19.0 11.60 13.30
LGF 150619C00020000 C 06/19/15 20.0 11.20 12.40
LGF 150619C00021000 C 06/19/15 21.0 9.20 12.20
LGF 150619C00022000 C 06/19/15 22.0 9.00 10.50
LGF 150619C00023000 C 06/19/15 23.0 8.60 9.80
LGF 150619C00024000 C 06/19/15 24.0 7.30 9.50
LGF 150619C00025000 C 06/19/15 25.0 6.50 8.70
LGF 150619C00026000 C 06/19/15 26.0 5.90 7.10
LGF 150619C00027000 C 06/19/15 27.0 5.50 6.30
LGF 150619C00028000 C 06/19/15 28.0 4.80 5.60
LGF 150619C00029000 C 06/19/15 29.0 4.10 4.90
LGF 150619C00030000 C 06/19/15 30.0 3.60 4.10
LGF 150619C00031000 C 06/19/15 31.0 3.10 3.60
LGF 150619C00032000 C 06/19/15 32.0 2.60 3.00
LGF 150619C00033000 C 06/19/15 33.0 2.25 2.55
LGF 150619C00034000 C 06/19/15 34.0 1.85 2.15
LGF 150619C00035000 C 06/19/15 35.0 1.55 1.80
LGF 150619C00036000 C 06/19/15 36.0 1.25 1.60
LGF 150619C00037000 C 06/19/15 37.0 1.00 1.35
LGF 150619C00038000 C 06/19/15 38.0 0.90 1.05
LGF 150619C00039000 C 06/19/15 39.0 0.60 1.05
LGF 150619C00040000 C 06/19/15 40.0 0.50 0.90
LGF 150619C00041000 C 06/19/15 41.0 0.40 0.85
LGF 150619C00042000 C 06/19/15 42.0 0.30 0.70
LGF 150619C00043000 C 06/19/15 43.0 0.25 0.65
LGF 150619C00044000 C 06/19/15 44.0 0.20 0.60
LGF 150619C00045000 C 06/19/15 45.0 0.10 0.50
LGF 150619C00046000 C 06/19/15 46.0 0.05 0.50
LGF 150619C00047000 C 06/19/15 47.0 0.00 0.50
LGF 150619C00048000 C 06/19/15 48.0 0.00 0.50
LGF 150619C00049000 C 06/19/15 49.0 0.00 0.50
LGF 150619P00016000 P 06/19/15 16.0 0.00 0.30
LGF 150619P00017000 P 06/19/15 17.0 0.00 0.35
LGF 150619P00018000 P 06/19/15 18.0 0.00 0.35
LGF 150619P00019000 P 06/19/15 19.0 0.05 0.40
LGF 150619P00020000 P 06/19/15 20.0 0.10 0.25
LGF 150619P00021000 P 06/19/15 21.0 0.20 0.55
LGF 150619P00022000 P 06/19/15 22.0 0.25 0.65
LGF 150619P00023000 P 06/19/15 23.0 0.45 0.75
LGF 150619P00024000 P 06/19/15 24.0 0.50 0.90
LGF 150619P00025000 P 06/19/15 25.0 0.70 1.10
LGF 150619P00026000 P 06/19/15 26.0 0.85 1.30
LGF 150619P00027000 P 06/19/15 27.0 1.15 1.60
LGF 150619P00028000 P 06/19/15 28.0 1.45 1.95
LGF 150619P00029000 P 06/19/15 29.0 1.75 2.25
LGF 150619P00030000 P 06/19/15 30.0 2.15 2.55
LGF 150619P00031000 P 06/19/15 31.0 2.55 3.20
LGF 150619P00032000 P 06/19/15 32.0 3.00 3.50
LGF 150619P00033000 P 06/19/15 33.0 3.60 4.10
LGF 150619P00034000 P 06/19/15 34.0 4.20 4.70
LGF 150619P00035000 P 06/19/15 35.0 4.80 5.40
LGF 150619P00036000 P 06/19/15 36.0 5.50 6.30
LGF 150619P00037000 P 06/19/15 37.0 6.20 7.50
LGF 150619P00038000 P 06/19/15 38.0 7.00 8.00
LGF 150619P00039000 P 06/19/15 39.0 7.80 8.80
LGF 150619P00040000 P 06/19/15 40.0 8.60 9.70
LGF 150619P00041000 P 06/19/15 41.0 9.50 10.50
LGF 150619P00042000 P 06/19/15 42.0 10.40 11.50
LGF 150619P00043000 P 06/19/15 43.0 11.30 12.40
LGF 150619P00044000 P 06/19/15 44.0 12.20 13.30
LGF 150619P00045000 P 06/19/15 45.0 12.70 14.80
LGF 150619P00046000 P 06/19/15 46.0 14.10 15.60
LGF 150619P00047000 P 06/19/15 47.0 15.00 16.20
LGF 150619P00048000 P 06/19/15 48.0 16.00 17.60
LGF 150619P00049000 P 06/19/15 49.0 15.80 18.70
LGF 160115C00015000 C 01/15/16 15.0 14.50 18.70
LGF 160115C00018000 C 01/15/16 18.0 12.20 15.40
LGF 160115C00020000 C 01/15/16 20.0 10.60 13.60
LGF 160115C00023000 C 01/15/16 23.0 8.60 10.60
LGF 160115C00025000 C 01/15/16 25.0 7.20 8.90
LGF 160115C00028000 C 01/15/16 28.0 5.10 7.00
LGF 160115C00030000 C 01/15/16 30.0 4.60 5.10
LGF 160115C00032000 C 01/15/16 32.0 3.30 4.20
LGF 160115C00035000 C 01/15/16 35.0 1.85 3.30
LGF 160115C00037000 C 01/15/16 37.0 1.10 2.70
LGF 160115C00040000 C 01/15/16 40.0 1.00 2.00
LGF 160115C00042000 C 01/15/16 42.0 0.15 1.70
LGF 160115C00045000 C 01/15/16 45.0 0.55 1.75
LGF 160115C00047000 C 01/15/16 47.0 0.00 1.85
LGF 160115C00050000 C 01/15/16 50.0 0.00 1.55
LGF 160115P00015000 P 01/15/16 15.0 0.05 1.00
LGF 160115P00018000 P 01/15/16 18.0 0.25 1.05
LGF 160115P00020000 P 01/15/16 20.0 0.45 0.95
LGF 160115P00023000 P 01/15/16 23.0 0.80 1.40
LGF 160115P00025000 P 01/15/16 25.0 1.15 1.80
LGF 160115P00028000 P 01/15/16 28.0 2.40 3.40
LGF 160115P00030000 P 01/15/16 30.0 2.60 3.80
LGF 160115P00032000 P 01/15/16 32.0 3.30 5.50
LGF 160115P00035000 P 01/15/16 35.0 5.00 6.70
LGF 160115P00037000 P 01/15/16 37.0 5.60 10.00
LGF 160115P00040000 P 01/15/16 40.0 8.00 12.20
LGF 160115P00042000 P 01/15/16 42.0 9.60 13.80
LGF 160115P00045000 P 01/15/16 45.0 12.10 16.20
LGF 160115P00047000 P 01/15/16 47.0 13.90 16.90
LGF 160115P00050000 P 01/15/16 50.0 17.00 21.00
LGF 170120C00020000 C 01/20/17 20.0 10.70 14.20
LGF 170120C00023000 C 01/20/17 23.0 8.50 12.60
LGF 170120C00025000 C 01/20/17 25.0 7.30 11.50
LGF 170120C00028000 C 01/20/17 28.0 5.50 9.30
LGF 170120C00030000 C 01/20/17 30.0 5.50 8.50
LGF 170120C00033000 C 01/20/17 33.0 3.30 6.20
LGF 170120C00035000 C 01/20/17 35.0 3.90 5.80
LGF 170120C00037000 C 01/20/17 37.0 1.70 6.10
LGF 170120C00040000 C 01/20/17 40.0 0.90 5.30
LGF 170120C00042000 C 01/20/17 42.0 0.30 5.00
LGF 170120C00045000 C 01/20/17 45.0 0.00 4.80
LGF 170120C00047000 C 01/20/17 47.0 0.00 4.80
LGF 170120C00050000 C 01/20/17 50.0 0.00 4.80
LGF 170120P00020000 P 01/20/17 20.0 0.00 4.80
LGF 170120P00023000 P 01/20/17 23.0 0.60 4.90
LGF 170120P00025000 P 01/20/17 25.0 0.70 5.30
LGF 170120P00028000 P 01/20/17 28.0 1.90 6.20
LGF 170120P00030000 P 01/20/17 30.0 2.90 6.40
LGF 170120P00033000 P 01/20/17 33.0 4.60 8.30
LGF 170120P00035000 P 01/20/17 35.0 5.80 9.20
LGF 170120P00037000 P 01/20/17 37.0 7.20 11.10
LGF 170120P00040000 P 01/20/17 40.0 9.10 12.50
LGF 170120P00042000 P 01/20/17 42.0 10.50 13.90
LGF 170120P00045000 P 01/20/17 45.0 13.00 17.20
LGF 170120P00047000 P 01/20/17 47.0 14.70 19.00
LGF 170120P00050000 P 01/20/17 50.0 17.10 20.70

OPRA data is delayed 15 minutes.