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 (2015-05-08)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 150821C00029000 C 08/21/15 29.0 9.70 10.80
LGF 150821C00030000 C 08/21/15 30.0 9.10 10.00
LGF 150821C00031000 C 08/21/15 31.0 8.20 8.90
LGF 150821C00032000 C 08/21/15 32.0 7.20 7.90
LGF 150821C00033000 C 08/21/15 33.0 6.20 6.90
LGF 150821C00034000 C 08/21/15 34.0 5.30 5.90
LGF 150821C00035000 C 08/21/15 35.0 4.30 4.90
LGF 150821C00036000 C 08/21/15 36.0 3.60 4.00
LGF 150821C00037000 C 08/21/15 37.0 2.80 3.10
LGF 150821C00038000 C 08/21/15 38.0 2.10 2.25
LGF 150821C00039000 C 08/21/15 39.0 1.45 1.60
LGF 150821C00040000 C 08/21/15 40.0 0.95 1.05
LGF 150821C00041000 C 08/21/15 41.0 0.60 0.70
LGF 150821C00042000 C 08/21/15 42.0 0.35 0.45
LGF 150821C00043000 C 08/21/15 43.0 0.20 0.35
LGF 150821C00044000 C 08/21/15 44.0 0.10 0.25
LGF 150821C00045000 C 08/21/15 45.0 0.05 0.25
LGF 150821C00046000 C 08/21/15 46.0 0.00 0.25
LGF 150821P00029000 P 08/21/15 29.0 0.00 0.25
LGF 150821P00030000 P 08/21/15 30.0 0.00 0.20
LGF 150821P00031000 P 08/21/15 31.0 0.00 0.25
LGF 150821P00032000 P 08/21/15 32.0 0.00 0.25
LGF 150821P00033000 P 08/21/15 33.0 0.00 0.25
LGF 150821P00034000 P 08/21/15 34.0 0.00 0.20
LGF 150821P00035000 P 08/21/15 35.0 0.05 0.25
LGF 150821P00036000 P 08/21/15 36.0 0.20 0.30
LGF 150821P00037000 P 08/21/15 37.0 0.35 0.40
LGF 150821P00038000 P 08/21/15 38.0 0.55 0.65
LGF 150821P00039000 P 08/21/15 39.0 0.95 1.00
LGF 150821P00040000 P 08/21/15 40.0 1.30 1.75
LGF 150821P00041000 P 08/21/15 41.0 2.00 2.20
LGF 150821P00042000 P 08/21/15 42.0 2.70 2.95
LGF 150821P00043000 P 08/21/15 43.0 3.50 3.80
LGF 150821P00044000 P 08/21/15 44.0 4.40 4.80
LGF 150821P00045000 P 08/21/15 45.0 5.30 5.90
LGF 150821P00046000 P 08/21/15 46.0 6.20 6.90
LGF 150918C00016000 C 09/18/15 16.0 22.50 23.80
LGF 150918C00017000 C 09/18/15 17.0 20.60 24.20
LGF 150918C00018000 C 09/18/15 18.0 19.60 23.20
LGF 150918C00019000 C 09/18/15 19.0 18.60 20.80
LGF 150918C00020000 C 09/18/15 20.0 17.70 21.20
LGF 150918C00021000 C 09/18/15 21.0 16.80 20.30
LGF 150918C00022000 C 09/18/15 22.0 17.10 17.80
LGF 150918C00023000 C 09/18/15 23.0 15.40 17.70
LGF 150918C00024000 C 09/18/15 24.0 14.30 16.10
LGF 150918C00025000 C 09/18/15 25.0 14.10 14.90
LGF 150918C00026000 C 09/18/15 26.0 13.20 13.90
LGF 150918C00027000 C 09/18/15 27.0 12.20 12.90
LGF 150918C00028000 C 09/18/15 28.0 11.20 11.90
LGF 150918C00029000 C 09/18/15 29.0 10.20 10.90
LGF 150918C00030000 C 09/18/15 30.0 9.20 9.90
LGF 150918C00031000 C 09/18/15 31.0 8.20 8.90
LGF 150918C00032000 C 09/18/15 32.0 7.30 7.90
LGF 150918C00033000 C 09/18/15 33.0 6.60 7.00
LGF 150918C00034000 C 09/18/15 34.0 5.60 6.00
LGF 150918C00035000 C 09/18/15 35.0 4.70 5.10
LGF 150918C00036000 C 09/18/15 36.0 4.00 4.20
LGF 150918C00037000 C 09/18/15 37.0 3.20 3.50
LGF 150918C00038000 C 09/18/15 38.0 2.45 2.75
LGF 150918C00039000 C 09/18/15 39.0 1.85 2.10
LGF 150918C00040000 C 09/18/15 40.0 1.40 1.50
LGF 150918C00041000 C 09/18/15 41.0 1.00 1.15
LGF 150918C00042000 C 09/18/15 42.0 0.70 0.90
LGF 150918C00043000 C 09/18/15 43.0 0.45 0.60
LGF 150918C00044000 C 09/18/15 44.0 0.30 0.45
LGF 150918C00045000 C 09/18/15 45.0 0.20 0.35
LGF 150918C00046000 C 09/18/15 46.0 0.10 0.45
LGF 150918C00047000 C 09/18/15 47.0 0.05 0.25
LGF 150918C00048000 C 09/18/15 48.0 0.00 0.40
LGF 150918C00049000 C 09/18/15 49.0 0.00 0.35
LGF 150918P00016000 P 09/18/15 16.0 0.00 0.10
LGF 150918P00017000 P 09/18/15 17.0 0.00 0.10
LGF 150918P00018000 P 09/18/15 18.0 0.00 0.10
LGF 150918P00019000 P 09/18/15 19.0 0.00 0.10
LGF 150918P00020000 P 09/18/15 20.0 0.00 0.10
LGF 150918P00021000 P 09/18/15 21.0 0.00 0.10
LGF 150918P00022000 P 09/18/15 22.0 0.00 0.10
LGF 150918P00023000 P 09/18/15 23.0 0.00 0.10
LGF 150918P00024000 P 09/18/15 24.0 0.00 0.15
LGF 150918P00025000 P 09/18/15 25.0 0.00 0.10
LGF 150918P00026000 P 09/18/15 26.0 0.00 0.30
LGF 150918P00027000 P 09/18/15 27.0 0.00 0.30
LGF 150918P00028000 P 09/18/15 28.0 0.00 0.25
LGF 150918P00029000 P 09/18/15 29.0 0.00 0.25
LGF 150918P00030000 P 09/18/15 30.0 0.00 0.15
LGF 150918P00031000 P 09/18/15 31.0 0.00 0.35
LGF 150918P00032000 P 09/18/15 32.0 0.00 0.25
LGF 150918P00033000 P 09/18/15 33.0 0.10 0.20
LGF 150918P00034000 P 09/18/15 34.0 0.15 0.30
LGF 150918P00035000 P 09/18/15 35.0 0.25 0.35
LGF 150918P00036000 P 09/18/15 36.0 0.40 0.55
LGF 150918P00037000 P 09/18/15 37.0 0.65 0.75
LGF 150918P00038000 P 09/18/15 38.0 0.95 1.05
LGF 150918P00039000 P 09/18/15 39.0 1.35 1.45
LGF 150918P00040000 P 09/18/15 40.0 1.75 1.95
LGF 150918P00041000 P 09/18/15 41.0 2.30 2.75
LGF 150918P00042000 P 09/18/15 42.0 3.00 3.50
LGF 150918P00043000 P 09/18/15 43.0 3.80 4.10
LGF 150918P00044000 P 09/18/15 44.0 4.60 4.90
LGF 150918P00045000 P 09/18/15 45.0 5.50 5.80
LGF 150918P00046000 P 09/18/15 46.0 6.40 6.80
LGF 150918P00047000 P 09/18/15 47.0 7.30 7.90
LGF 150918P00048000 P 09/18/15 48.0 8.30 8.90
LGF 150918P00049000 P 09/18/15 49.0 9.20 10.60
LGF 151218C00019000 C 12/18/15 19.0 19.50 21.00
LGF 151218C00020000 C 12/18/15 20.0 18.30 21.20
LGF 151218C00021000 C 12/18/15 21.0 17.40 20.20
LGF 151218C00022000 C 12/18/15 22.0 16.40 18.10
LGF 151218C00023000 C 12/18/15 23.0 15.60 17.70
LGF 151218C00024000 C 12/18/15 24.0 15.20 15.90
LGF 151218C00025000 C 12/18/15 25.0 14.20 14.90
LGF 151218C00026000 C 12/18/15 26.0 13.20 13.90
LGF 151218C00027000 C 12/18/15 27.0 12.30 13.00
LGF 151218C00028000 C 12/18/15 28.0 11.30 12.00
LGF 151218C00029000 C 12/18/15 29.0 10.30 11.00
LGF 151218C00030000 C 12/18/15 30.0 9.30 10.10
LGF 151218C00031000 C 12/18/15 31.0 8.50 9.20
LGF 151218C00032000 C 12/18/15 32.0 7.50 8.40
LGF 151218C00033000 C 12/18/15 33.0 6.80 7.50
LGF 151218C00034000 C 12/18/15 34.0 6.20 6.60
LGF 151218C00035000 C 12/18/15 35.0 5.40 5.80
LGF 151218C00036000 C 12/18/15 36.0 4.70 5.10
LGF 151218C00037000 C 12/18/15 37.0 4.00 4.40
LGF 151218C00038000 C 12/18/15 38.0 3.40 3.70
LGF 151218C00039000 C 12/18/15 39.0 2.85 3.20
LGF 151218C00040000 C 12/18/15 40.0 2.35 2.65
LGF 151218C00041000 C 12/18/15 41.0 2.00 2.20
LGF 151218C00042000 C 12/18/15 42.0 1.55 1.80
LGF 151218C00043000 C 12/18/15 43.0 1.20 1.50
LGF 151218C00044000 C 12/18/15 44.0 0.95 1.25
LGF 151218C00045000 C 12/18/15 45.0 0.70 1.00
LGF 151218C00046000 C 12/18/15 46.0 0.50 0.85
LGF 151218C00047000 C 12/18/15 47.0 0.45 0.65
LGF 151218C00048000 C 12/18/15 48.0 0.20 0.60
LGF 151218C00049000 C 12/18/15 49.0 0.10 0.55
LGF 151218C00050000 C 12/18/15 50.0 0.15 0.40
LGF 151218P00019000 P 12/18/15 19.0 0.00 0.40
LGF 151218P00020000 P 12/18/15 20.0 0.00 0.40
LGF 151218P00021000 P 12/18/15 21.0 0.00 0.45
LGF 151218P00022000 P 12/18/15 22.0 0.00 0.45
LGF 151218P00023000 P 12/18/15 23.0 0.00 0.45
LGF 151218P00024000 P 12/18/15 24.0 0.05 0.25
LGF 151218P00025000 P 12/18/15 25.0 0.00 0.45
LGF 151218P00026000 P 12/18/15 26.0 0.05 0.25
LGF 151218P00027000 P 12/18/15 27.0 0.05 0.25
LGF 151218P00028000 P 12/18/15 28.0 0.10 0.30
LGF 151218P00029000 P 12/18/15 29.0 0.15 0.50
LGF 151218P00030000 P 12/18/15 30.0 0.20 0.40
LGF 151218P00031000 P 12/18/15 31.0 0.25 0.60
LGF 151218P00032000 P 12/18/15 32.0 0.35 0.60
LGF 151218P00033000 P 12/18/15 33.0 0.50 0.75
LGF 151218P00034000 P 12/18/15 34.0 0.65 0.95
LGF 151218P00035000 P 12/18/15 35.0 1.00 1.15
LGF 151218P00036000 P 12/18/15 36.0 1.25 1.45
LGF 151218P00037000 P 12/18/15 37.0 1.55 1.90
LGF 151218P00038000 P 12/18/15 38.0 1.90 2.25
LGF 151218P00039000 P 12/18/15 39.0 2.30 2.70
LGF 151218P00040000 P 12/18/15 40.0 2.80 3.20
LGF 151218P00041000 P 12/18/15 41.0 3.30 3.90
LGF 151218P00042000 P 12/18/15 42.0 4.00 4.50
LGF 151218P00043000 P 12/18/15 43.0 4.60 5.20
LGF 151218P00044000 P 12/18/15 44.0 5.40 5.70
LGF 151218P00045000 P 12/18/15 45.0 6.10 6.80
LGF 151218P00046000 P 12/18/15 46.0 6.80 7.70
LGF 151218P00047000 P 12/18/15 47.0 7.60 8.60
LGF 151218P00048000 P 12/18/15 48.0 8.60 9.30
LGF 151218P00049000 P 12/18/15 49.0 9.40 10.40
LGF 151218P00050000 P 12/18/15 50.0 10.50 11.20
LGF 160115C00015000 C 01/15/16 15.0 23.70 25.00
LGF 160115C00018000 C 01/15/16 18.0 20.70 22.00
LGF 160115C00019000 C 01/15/16 19.0 19.30 21.00
LGF 160115C00020000 C 01/15/16 20.0 18.90 19.90
LGF 160115C00021000 C 01/15/16 21.0 17.80 19.50
LGF 160115C00022000 C 01/15/16 22.0 16.90 18.50
LGF 160115C00023000 C 01/15/16 23.0 16.10 16.90
LGF 160115C00024000 C 01/15/16 24.0 15.20 16.00
LGF 160115C00025000 C 01/15/16 25.0 14.20 14.90
LGF 160115C00026000 C 01/15/16 26.0 13.20 14.50
LGF 160115C00027000 C 01/15/16 27.0 12.20 13.60
LGF 160115C00028000 C 01/15/16 28.0 11.30 12.00
LGF 160115C00029000 C 01/15/16 29.0 10.40 11.70
LGF 160115C00030000 C 01/15/16 30.0 9.40 10.20
LGF 160115C00031000 C 01/15/16 31.0 8.60 9.30
LGF 160115C00032000 C 01/15/16 32.0 7.90 8.40
LGF 160115C00033000 C 01/15/16 33.0 7.10 7.50
LGF 160115C00034000 C 01/15/16 34.0 6.30 6.70
LGF 160115C00035000 C 01/15/16 35.0 5.60 6.00
LGF 160115C00036000 C 01/15/16 36.0 4.80 5.20
LGF 160115C00037000 C 01/15/16 37.0 4.20 4.60
LGF 160115C00038000 C 01/15/16 38.0 3.60 4.00
LGF 160115C00039000 C 01/15/16 39.0 2.90 3.40
LGF 160115C00040000 C 01/15/16 40.0 2.55 2.85
LGF 160115C00041000 C 01/15/16 41.0 2.10 2.40
LGF 160115C00042000 C 01/15/16 42.0 1.70 2.05
LGF 160115C00043000 C 01/15/16 43.0 1.40 1.70
LGF 160115C00044000 C 01/15/16 44.0 1.10 1.40
LGF 160115C00045000 C 01/15/16 45.0 0.90 1.15
LGF 160115C00046000 C 01/15/16 46.0 0.65 1.00
LGF 160115C00047000 C 01/15/16 47.0 0.45 0.85
LGF 160115C00048000 C 01/15/16 48.0 0.40 0.70
LGF 160115C00049000 C 01/15/16 49.0 0.20 0.65
LGF 160115C00050000 C 01/15/16 50.0 0.25 0.50
LGF 160115P00015000 P 01/15/16 15.0 0.00 0.10
LGF 160115P00018000 P 01/15/16 18.0 0.00 0.35
LGF 160115P00019000 P 01/15/16 19.0 0.00 0.45
LGF 160115P00020000 P 01/15/16 20.0 0.00 0.50
LGF 160115P00021000 P 01/15/16 21.0 0.00 0.70
LGF 160115P00022000 P 01/15/16 22.0 0.00 0.50
LGF 160115P00023000 P 01/15/16 23.0 0.00 0.50
LGF 160115P00024000 P 01/15/16 24.0 0.00 0.25
LGF 160115P00025000 P 01/15/16 25.0 0.00 0.25
LGF 160115P00026000 P 01/15/16 26.0 0.00 0.25
LGF 160115P00027000 P 01/15/16 27.0 0.00 0.55
LGF 160115P00028000 P 01/15/16 28.0 0.25 0.40
LGF 160115P00029000 P 01/15/16 29.0 0.15 0.40
LGF 160115P00030000 P 01/15/16 30.0 0.25 0.50
LGF 160115P00031000 P 01/15/16 31.0 0.35 0.70
LGF 160115P00032000 P 01/15/16 32.0 0.45 0.75
LGF 160115P00033000 P 01/15/16 33.0 0.60 0.90
LGF 160115P00034000 P 01/15/16 34.0 0.90 1.10
LGF 160115P00035000 P 01/15/16 35.0 1.15 1.35
LGF 160115P00036000 P 01/15/16 36.0 1.40 1.75
LGF 160115P00037000 P 01/15/16 37.0 1.75 1.95
LGF 160115P00038000 P 01/15/16 38.0 2.15 2.35
LGF 160115P00039000 P 01/15/16 39.0 2.55 2.95
LGF 160115P00040000 P 01/15/16 40.0 3.00 3.40
LGF 160115P00041000 P 01/15/16 41.0 3.50 4.20
LGF 160115P00042000 P 01/15/16 42.0 4.20 4.50
LGF 160115P00043000 P 01/15/16 43.0 4.80 5.60
LGF 160115P00044000 P 01/15/16 44.0 5.50 6.70
LGF 160115P00045000 P 01/15/16 45.0 6.30 6.70
LGF 160115P00046000 P 01/15/16 46.0 7.00 8.30
LGF 160115P00047000 P 01/15/16 47.0 8.00 8.40
LGF 160115P00048000 P 01/15/16 48.0 8.80 10.10
LGF 160115P00049000 P 01/15/16 49.0 9.60 10.90
LGF 160115P00050000 P 01/15/16 50.0 10.60 11.10
LGF 160318C00024000 C 03/18/16 24.0 15.20 16.00
LGF 160318C00025000 C 03/18/16 25.0 14.20 15.00
LGF 160318C00026000 C 03/18/16 26.0 13.30 14.10
LGF 160318C00027000 C 03/18/16 27.0 12.30 13.20
LGF 160318C00028000 C 03/18/16 28.0 11.40 12.30
LGF 160318C00029000 C 03/18/16 29.0 10.50 11.40
LGF 160318C00030000 C 03/18/16 30.0 9.90 10.40
LGF 160318C00031000 C 03/18/16 31.0 9.10 9.50
LGF 160318C00032000 C 03/18/16 32.0 8.30 8.70
LGF 160318C00033000 C 03/18/16 33.0 7.50 7.90
LGF 160318C00034000 C 03/18/16 34.0 6.70 7.10
LGF 160318C00035000 C 03/18/16 35.0 6.00 6.40
LGF 160318C00036000 C 03/18/16 36.0 5.30 5.70
LGF 160318C00037000 C 03/18/16 37.0 4.70 5.10
LGF 160318C00038000 C 03/18/16 38.0 4.10 4.50
LGF 160318C00039000 C 03/18/16 39.0 3.60 4.00
LGF 160318C00040000 C 03/18/16 40.0 3.10 3.50
LGF 160318C00041000 C 03/18/16 41.0 2.70 3.00
LGF 160318C00042000 C 03/18/16 42.0 2.30 2.65
LGF 160318C00043000 C 03/18/16 43.0 1.95 2.30
LGF 160318C00044000 C 03/18/16 44.0 1.60 2.00
LGF 160318C00045000 C 03/18/16 45.0 1.35 1.70
LGF 160318C00046000 C 03/18/16 46.0 1.10 1.45
LGF 160318C00047000 C 03/18/16 47.0 0.90 1.25
LGF 160318C00048000 C 03/18/16 48.0 0.75 1.05
LGF 160318C00049000 C 03/18/16 49.0 0.60 0.95
LGF 160318C00050000 C 03/18/16 50.0 0.45 0.80
LGF 160318P00024000 P 03/18/16 24.0 0.00 0.30
LGF 160318P00025000 P 03/18/16 25.0 0.10 0.35
LGF 160318P00026000 P 03/18/16 26.0 0.10 0.40
LGF 160318P00027000 P 03/18/16 27.0 0.20 0.45
LGF 160318P00028000 P 03/18/16 28.0 0.25 0.55
LGF 160318P00029000 P 03/18/16 29.0 0.30 0.65
LGF 160318P00030000 P 03/18/16 30.0 0.45 0.80
LGF 160318P00031000 P 03/18/16 31.0 0.55 0.95
LGF 160318P00032000 P 03/18/16 32.0 0.75 1.10
LGF 160318P00033000 P 03/18/16 33.0 0.95 1.30
LGF 160318P00034000 P 03/18/16 34.0 1.25 1.55
LGF 160318P00035000 P 03/18/16 35.0 1.50 1.85
LGF 160318P00036000 P 03/18/16 36.0 1.85 2.15
LGF 160318P00037000 P 03/18/16 37.0 2.20 2.50
LGF 160318P00038000 P 03/18/16 38.0 2.60 2.90
LGF 160318P00039000 P 03/18/16 39.0 3.00 3.40
LGF 160318P00040000 P 03/18/16 40.0 3.50 3.90
LGF 160318P00041000 P 03/18/16 41.0 4.10 4.50
LGF 160318P00042000 P 03/18/16 42.0 4.70 5.10
LGF 160318P00043000 P 03/18/16 43.0 5.30 5.70
LGF 160318P00044000 P 03/18/16 44.0 6.00 6.40
LGF 160318P00045000 P 03/18/16 45.0 6.70 7.10
LGF 160318P00046000 P 03/18/16 46.0 7.50 7.90
LGF 160318P00047000 P 03/18/16 47.0 8.30 8.70
LGF 160318P00048000 P 03/18/16 48.0 9.10 9.50
LGF 160318P00049000 P 03/18/16 49.0 10.00 10.40
LGF 160318P00050000 P 03/18/16 50.0 10.90 11.30
LGF 170120C00015000 C 01/20/17 15.0 23.40 25.40
LGF 170120C00018000 C 01/20/17 18.0 19.30 23.80
LGF 170120C00020000 C 01/20/17 20.0 18.20 20.40
LGF 170120C00023000 C 01/20/17 23.0 16.10 17.70
LGF 170120C00025000 C 01/20/17 25.0 13.60 15.90
LGF 170120C00028000 C 01/20/17 28.0 12.50 13.00
LGF 170120C00030000 C 01/20/17 30.0 10.90 11.50
LGF 170120C00033000 C 01/20/17 33.0 8.80 9.40
LGF 170120C00035000 C 01/20/17 35.0 5.80 8.50
LGF 170120C00037000 C 01/20/17 37.0 6.40 7.10
LGF 170120C00040000 C 01/20/17 40.0 4.90 5.60
LGF 170120C00042000 C 01/20/17 42.0 4.00 4.80
LGF 170120C00045000 C 01/20/17 45.0 3.00 3.70
LGF 170120C00047000 C 01/20/17 47.0 2.45 3.20
LGF 170120C00050000 C 01/20/17 50.0 1.75 2.45
LGF 170120C00055000 C 01/20/17 55.0 0.95 1.60
LGF 170120P00015000 P 01/20/17 15.0 0.00 1.00
LGF 170120P00018000 P 01/20/17 18.0 0.00 1.00
LGF 170120P00020000 P 01/20/17 20.0 0.10 0.50
LGF 170120P00023000 P 01/20/17 23.0 0.30 0.80
LGF 170120P00025000 P 01/20/17 25.0 0.50 1.05
LGF 170120P00028000 P 01/20/17 28.0 0.95 1.55
LGF 170120P00030000 P 01/20/17 30.0 1.40 2.00
LGF 170120P00033000 P 01/20/17 33.0 2.15 2.95
LGF 170120P00035000 P 01/20/17 35.0 2.95 3.60
LGF 170120P00037000 P 01/20/17 37.0 3.70 4.50
LGF 170120P00040000 P 01/20/17 40.0 5.10 6.10
LGF 170120P00042000 P 01/20/17 42.0 6.20 7.30
LGF 170120P00045000 P 01/20/17 45.0 8.30 9.00
LGF 170120P00047000 P 01/20/17 47.0 9.70 10.40
LGF 170120P00050000 P 01/20/17 50.0 12.00 12.70
LGF 170120P00055000 P 01/20/17 55.0 16.20 16.80

OPRA data is delayed 15 minutes.