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 (2015-02-06)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 150417C00023000 C 04/17/15 23.0 10.00 10.60
LGF 150417C00024000 C 04/17/15 24.0 9.00 9.60
LGF 150417C00025000 C 04/17/15 25.0 8.00 8.60
LGF 150417C00026000 C 04/17/15 26.0 7.00 7.60
LGF 150417C00027000 C 04/17/15 27.0 6.00 6.60
LGF 150417C00028000 C 04/17/15 28.0 5.00 5.60
LGF 150417C00029000 C 04/17/15 29.0 4.10 4.60
LGF 150417C00030000 C 04/17/15 30.0 3.10 3.70
LGF 150417C00031000 C 04/17/15 31.0 2.30 2.55
LGF 150417C00032000 C 04/17/15 32.0 1.50 1.70
LGF 150417C00033000 C 04/17/15 33.0 0.90 1.00
LGF 150417C00034000 C 04/17/15 34.0 0.45 0.55
LGF 150417C00035000 C 04/17/15 35.0 0.20 0.30
LGF 150417C00036000 C 04/17/15 36.0 0.10 0.20
LGF 150417C00037000 C 04/17/15 37.0 0.05 0.25
LGF 150417C00038000 C 04/17/15 38.0 0.00 0.25
LGF 150417C00039000 C 04/17/15 39.0 0.00 0.25
LGF 150417C00040000 C 04/17/15 40.0 0.00 0.20
LGF 150417C00041000 C 04/17/15 41.0 0.00 0.20
LGF 150417C00042000 C 04/17/15 42.0 0.00 0.20
LGF 150417C00043000 C 04/17/15 43.0 0.00 0.20
LGF 150417P00023000 P 04/17/15 23.0 0.00 0.15
LGF 150417P00024000 P 04/17/15 24.0 0.00 0.20
LGF 150417P00025000 P 04/17/15 25.0 0.00 0.25
LGF 150417P00026000 P 04/17/15 26.0 0.00 0.25
LGF 150417P00027000 P 04/17/15 27.0 0.00 0.25
LGF 150417P00028000 P 04/17/15 28.0 0.00 0.25
LGF 150417P00029000 P 04/17/15 29.0 0.00 0.25
LGF 150417P00030000 P 04/17/15 30.0 0.05 0.25
LGF 150417P00031000 P 04/17/15 31.0 0.10 0.25
LGF 150417P00032000 P 04/17/15 32.0 0.30 0.40
LGF 150417P00033000 P 04/17/15 33.0 0.65 0.75
LGF 150417P00034000 P 04/17/15 34.0 1.20 1.35
LGF 150417P00035000 P 04/17/15 35.0 1.90 2.15
LGF 150417P00036000 P 04/17/15 36.0 2.75 3.00
LGF 150417P00037000 P 04/17/15 37.0 3.10 4.10
LGF 150417P00038000 P 04/17/15 38.0 3.90 5.00
LGF 150417P00039000 P 04/17/15 39.0 4.90 6.00
LGF 150417P00040000 P 04/17/15 40.0 5.80 7.00
LGF 150417P00041000 P 04/17/15 41.0 6.80 8.00
LGF 150417P00042000 P 04/17/15 42.0 7.70 9.00
LGF 150417P00043000 P 04/17/15 43.0 8.70 10.00
LGF 150515C00025000 C 05/15/15 25.0 8.00 9.30
LGF 150515C00026000 C 05/15/15 26.0 7.10 8.30
LGF 150515C00027000 C 05/15/15 27.0 6.10 6.90
LGF 150515C00028000 C 05/15/15 28.0 5.20 5.80
LGF 150515C00029000 C 05/15/15 29.0 4.30 4.60
LGF 150515C00030000 C 05/15/15 30.0 3.50 3.70
LGF 150515C00031000 C 05/15/15 31.0 2.70 2.90
LGF 150515C00032000 C 05/15/15 32.0 2.00 2.20
LGF 150515C00033000 C 05/15/15 33.0 1.45 1.60
LGF 150515C00034000 C 05/15/15 34.0 1.00 1.15
LGF 150515C00035000 C 05/15/15 35.0 0.70 0.80
LGF 150515C00036000 C 05/15/15 36.0 0.45 0.55
LGF 150515C00037000 C 05/15/15 37.0 0.30 0.40
LGF 150515C00038000 C 05/15/15 38.0 0.20 0.25
LGF 150515C00039000 C 05/15/15 39.0 0.10 0.25
LGF 150515C00040000 C 05/15/15 40.0 0.05 0.25
LGF 150515C00041000 C 05/15/15 41.0 0.05 0.25
LGF 150515C00042000 C 05/15/15 42.0 0.00 0.25
LGF 150515C00043000 C 05/15/15 43.0 0.00 0.25
LGF 150515P00025000 P 05/15/15 25.0 0.00 0.25
LGF 150515P00026000 P 05/15/15 26.0 0.00 0.25
LGF 150515P00027000 P 05/15/15 27.0 0.00 0.25
LGF 150515P00028000 P 05/15/15 28.0 0.05 0.20
LGF 150515P00029000 P 05/15/15 29.0 0.15 0.25
LGF 150515P00030000 P 05/15/15 30.0 0.30 0.40
LGF 150515P00031000 P 05/15/15 31.0 0.50 0.60
LGF 150515P00032000 P 05/15/15 32.0 0.75 0.90
LGF 150515P00033000 P 05/15/15 33.0 1.15 1.35
LGF 150515P00034000 P 05/15/15 34.0 1.70 1.90
LGF 150515P00035000 P 05/15/15 35.0 2.35 2.55
LGF 150515P00036000 P 05/15/15 36.0 3.10 3.40
LGF 150515P00037000 P 05/15/15 37.0 3.90 4.20
LGF 150515P00038000 P 05/15/15 38.0 4.80 5.10
LGF 150515P00039000 P 05/15/15 39.0 5.30 6.20
LGF 150515P00040000 P 05/15/15 40.0 5.80 7.10
LGF 150515P00041000 P 05/15/15 41.0 6.80 8.10
LGF 150515P00042000 P 05/15/15 42.0 7.80 9.10
LGF 150515P00043000 P 05/15/15 43.0 8.70 10.00
LGF 150619C00016000 C 06/19/15 16.0 17.00 18.60
LGF 150619C00017000 C 06/19/15 17.0 15.00 17.70
LGF 150619C00018000 C 06/19/15 18.0 15.00 16.60
LGF 150619C00019000 C 06/19/15 19.0 14.00 15.60
LGF 150619C00020000 C 06/19/15 20.0 13.00 14.40
LGF 150619C00021000 C 06/19/15 21.0 12.00 13.60
LGF 150619C00022000 C 06/19/15 22.0 11.00 12.60
LGF 150619C00023000 C 06/19/15 23.0 10.10 11.70
LGF 150619C00024000 C 06/19/15 24.0 9.10 10.40
LGF 150619C00025000 C 06/19/15 25.0 8.10 9.40
LGF 150619C00026000 C 06/19/15 26.0 7.20 8.60
LGF 150619C00027000 C 06/19/15 27.0 6.20 7.20
LGF 150619C00028000 C 06/19/15 28.0 5.50 5.80
LGF 150619C00029000 C 06/19/15 29.0 4.60 4.90
LGF 150619C00030000 C 06/19/15 30.0 3.80 4.10
LGF 150619C00031000 C 06/19/15 31.0 3.10 3.40
LGF 150619C00032000 C 06/19/15 32.0 2.50 2.75
LGF 150619C00033000 C 06/19/15 33.0 1.95 2.20
LGF 150619C00034000 C 06/19/15 34.0 1.50 1.70
LGF 150619C00035000 C 06/19/15 35.0 1.15 1.30
LGF 150619C00036000 C 06/19/15 36.0 0.85 1.00
LGF 150619C00037000 C 06/19/15 37.0 0.60 0.75
LGF 150619C00038000 C 06/19/15 38.0 0.45 0.60
LGF 150619C00039000 C 06/19/15 39.0 0.30 0.45
LGF 150619C00040000 C 06/19/15 40.0 0.20 0.35
LGF 150619C00041000 C 06/19/15 41.0 0.15 0.25
LGF 150619C00042000 C 06/19/15 42.0 0.10 0.25
LGF 150619C00043000 C 06/19/15 43.0 0.05 0.25
LGF 150619C00044000 C 06/19/15 44.0 0.00 0.25
LGF 150619C00045000 C 06/19/15 45.0 0.00 0.25
LGF 150619C00046000 C 06/19/15 46.0 0.00 0.25
LGF 150619C00047000 C 06/19/15 47.0 0.00 0.25
LGF 150619C00048000 C 06/19/15 48.0 0.00 0.25
LGF 150619C00049000 C 06/19/15 49.0 0.00 0.25
LGF 150619P00016000 P 06/19/15 16.0 0.00 0.15
LGF 150619P00017000 P 06/19/15 17.0 0.00 0.25
LGF 150619P00018000 P 06/19/15 18.0 0.00 0.25
LGF 150619P00019000 P 06/19/15 19.0 0.00 0.20
LGF 150619P00020000 P 06/19/15 20.0 0.00 0.25
LGF 150619P00021000 P 06/19/15 21.0 0.00 0.25
LGF 150619P00022000 P 06/19/15 22.0 0.00 0.25
LGF 150619P00023000 P 06/19/15 23.0 0.00 0.25
LGF 150619P00024000 P 06/19/15 24.0 0.00 0.25
LGF 150619P00025000 P 06/19/15 25.0 0.10 0.20
LGF 150619P00026000 P 06/19/15 26.0 0.10 0.25
LGF 150619P00027000 P 06/19/15 27.0 0.15 0.30
LGF 150619P00028000 P 06/19/15 28.0 0.30 0.40
LGF 150619P00029000 P 06/19/15 29.0 0.45 0.55
LGF 150619P00030000 P 06/19/15 30.0 0.65 0.80
LGF 150619P00031000 P 06/19/15 31.0 0.95 1.05
LGF 150619P00032000 P 06/19/15 32.0 1.30 1.40
LGF 150619P00033000 P 06/19/15 33.0 1.75 1.90
LGF 150619P00034000 P 06/19/15 34.0 2.25 2.40
LGF 150619P00035000 P 06/19/15 35.0 2.85 3.10
LGF 150619P00036000 P 06/19/15 36.0 3.50 3.80
LGF 150619P00037000 P 06/19/15 37.0 4.30 4.60
LGF 150619P00038000 P 06/19/15 38.0 5.10 5.40
LGF 150619P00039000 P 06/19/15 39.0 5.90 6.20
LGF 150619P00040000 P 06/19/15 40.0 6.80 7.20
LGF 150619P00041000 P 06/19/15 41.0 7.20 8.20
LGF 150619P00042000 P 06/19/15 42.0 7.80 9.10
LGF 150619P00043000 P 06/19/15 43.0 8.80 10.10
LGF 150619P00044000 P 06/19/15 44.0 9.80 11.10
LGF 150619P00045000 P 06/19/15 45.0 10.70 12.10
LGF 150619P00046000 P 06/19/15 46.0 11.40 13.00
LGF 150619P00047000 P 06/19/15 47.0 12.40 14.00
LGF 150619P00048000 P 06/19/15 48.0 13.40 15.00
LGF 150619P00049000 P 06/19/15 49.0 14.40 16.00
LGF 150918C00016000 C 09/18/15 16.0 16.10 19.60
LGF 150918C00017000 C 09/18/15 17.0 16.00 17.60
LGF 150918C00018000 C 09/18/15 18.0 15.00 16.60
LGF 150918C00019000 C 09/18/15 19.0 14.00 15.60
LGF 150918C00020000 C 09/18/15 20.0 13.00 14.70
LGF 150918C00021000 C 09/18/15 21.0 12.10 13.70
LGF 150918C00022000 C 09/18/15 22.0 11.10 12.70
LGF 150918C00023000 C 09/18/15 23.0 10.20 11.80
LGF 150918C00024000 C 09/18/15 24.0 9.30 10.60
LGF 150918C00025000 C 09/18/15 25.0 8.40 9.60
LGF 150918C00026000 C 09/18/15 26.0 7.60 7.90
LGF 150918C00027000 C 09/18/15 27.0 6.80 7.10
LGF 150918C00028000 C 09/18/15 28.0 6.00 6.30
LGF 150918C00029000 C 09/18/15 29.0 5.20 5.50
LGF 150918C00030000 C 09/18/15 30.0 4.50 4.80
LGF 150918C00031000 C 09/18/15 31.0 3.90 4.20
LGF 150918C00032000 C 09/18/15 32.0 3.30 3.60
LGF 150918C00033000 C 09/18/15 33.0 2.85 3.10
LGF 150918C00034000 C 09/18/15 34.0 2.35 2.55
LGF 150918C00035000 C 09/18/15 35.0 1.95 2.15
LGF 150918C00036000 C 09/18/15 36.0 1.60 1.80
LGF 150918C00037000 C 09/18/15 37.0 1.30 1.50
LGF 150918C00038000 C 09/18/15 38.0 1.05 1.25
LGF 150918C00039000 C 09/18/15 39.0 0.85 1.05
LGF 150918C00040000 C 09/18/15 40.0 0.65 0.85
LGF 150918C00041000 C 09/18/15 41.0 0.50 0.70
LGF 150918C00042000 C 09/18/15 42.0 0.40 0.60
LGF 150918C00043000 C 09/18/15 43.0 0.30 0.50
LGF 150918C00044000 C 09/18/15 44.0 0.20 0.40
LGF 150918C00045000 C 09/18/15 45.0 0.15 0.35
LGF 150918C00046000 C 09/18/15 46.0 0.10 0.30
LGF 150918C00047000 C 09/18/15 47.0 0.05 0.25
LGF 150918C00048000 C 09/18/15 48.0 0.05 0.25
LGF 150918C00049000 C 09/18/15 49.0 0.00 0.25
LGF 150918P00016000 P 09/18/15 16.0 0.00 0.25
LGF 150918P00017000 P 09/18/15 17.0 0.00 0.25
LGF 150918P00018000 P 09/18/15 18.0 0.00 0.25
LGF 150918P00019000 P 09/18/15 19.0 0.00 0.25
LGF 150918P00020000 P 09/18/15 20.0 0.00 0.15
LGF 150918P00021000 P 09/18/15 21.0 0.05 0.25
LGF 150918P00022000 P 09/18/15 22.0 0.05 0.25
LGF 150918P00023000 P 09/18/15 23.0 0.10 0.30
LGF 150918P00024000 P 09/18/15 24.0 0.20 0.35
LGF 150918P00025000 P 09/18/15 25.0 0.30 0.45
LGF 150918P00026000 P 09/18/15 26.0 0.40 0.60
LGF 150918P00027000 P 09/18/15 27.0 0.55 0.75
LGF 150918P00028000 P 09/18/15 28.0 0.75 0.95
LGF 150918P00029000 P 09/18/15 29.0 1.00 1.20
LGF 150918P00030000 P 09/18/15 30.0 1.30 1.50
LGF 150918P00031000 P 09/18/15 31.0 1.65 1.85
LGF 150918P00032000 P 09/18/15 32.0 2.10 2.30
LGF 150918P00033000 P 09/18/15 33.0 2.55 2.75
LGF 150918P00034000 P 09/18/15 34.0 3.00 3.30
LGF 150918P00035000 P 09/18/15 35.0 3.60 3.90
LGF 150918P00036000 P 09/18/15 36.0 4.30 4.60
LGF 150918P00037000 P 09/18/15 37.0 5.00 5.30
LGF 150918P00038000 P 09/18/15 38.0 5.70 6.10
LGF 150918P00039000 P 09/18/15 39.0 6.50 6.80
LGF 150918P00040000 P 09/18/15 40.0 7.30 7.70
LGF 150918P00041000 P 09/18/15 41.0 8.20 8.50
LGF 150918P00042000 P 09/18/15 42.0 9.10 9.40
LGF 150918P00043000 P 09/18/15 43.0 10.00 10.30
LGF 150918P00044000 P 09/18/15 44.0 10.70 11.20
LGF 150918P00045000 P 09/18/15 45.0 10.70 12.30
LGF 150918P00046000 P 09/18/15 46.0 11.70 13.20
LGF 150918P00047000 P 09/18/15 47.0 12.60 14.20
LGF 150918P00048000 P 09/18/15 48.0 13.60 15.20
LGF 150918P00049000 P 09/18/15 49.0 14.50 16.10
LGF 160115C00015000 C 01/15/16 15.0 17.20 20.40
LGF 160115C00018000 C 01/15/16 18.0 14.30 17.50
LGF 160115C00020000 C 01/15/16 20.0 12.40 15.60
LGF 160115C00023000 C 01/15/16 23.0 10.00 13.00
LGF 160115C00025000 C 01/15/16 25.0 8.80 9.20
LGF 160115C00028000 C 01/15/16 28.0 6.60 6.90
LGF 160115C00030000 C 01/15/16 30.0 5.30 5.60
LGF 160115C00032000 C 01/15/16 32.0 4.10 4.40
LGF 160115C00035000 C 01/15/16 35.0 2.70 3.00
LGF 160115C00037000 C 01/15/16 37.0 2.00 2.25
LGF 160115C00040000 C 01/15/16 40.0 1.25 1.50
LGF 160115C00042000 C 01/15/16 42.0 0.85 1.10
LGF 160115C00045000 C 01/15/16 45.0 0.45 0.70
LGF 160115C00047000 C 01/15/16 47.0 0.35 0.55
LGF 160115C00050000 C 01/15/16 50.0 0.10 0.35
LGF 160115P00015000 P 01/15/16 15.0 0.05 0.25
LGF 160115P00018000 P 01/15/16 18.0 0.10 0.25
LGF 160115P00020000 P 01/15/16 20.0 0.15 0.35
LGF 160115P00023000 P 01/15/16 23.0 0.40 0.65
LGF 160115P00025000 P 01/15/16 25.0 0.70 0.95
LGF 160115P00028000 P 01/15/16 28.0 1.40 1.60
LGF 160115P00030000 P 01/15/16 30.0 2.05 2.30
LGF 160115P00032000 P 01/15/16 32.0 2.90 3.20
LGF 160115P00035000 P 01/15/16 35.0 4.50 4.80
LGF 160115P00037000 P 01/15/16 37.0 5.70 6.10
LGF 160115P00040000 P 01/15/16 40.0 8.00 8.30
LGF 160115P00042000 P 01/15/16 42.0 9.60 9.90
LGF 160115P00045000 P 01/15/16 45.0 12.20 12.60
LGF 160115P00047000 P 01/15/16 47.0 14.00 14.40
LGF 160115P00050000 P 01/15/16 50.0 14.90 18.10
LGF 170120C00015000 C 01/20/17 15.0 17.30 20.50
LGF 170120C00018000 C 01/20/17 18.0 14.60 17.80
LGF 170120C00020000 C 01/20/17 20.0 12.10 16.30
LGF 170120C00023000 C 01/20/17 23.0 11.40 11.90
LGF 170120C00025000 C 01/20/17 25.0 9.90 10.50
LGF 170120C00028000 C 01/20/17 28.0 8.00 8.50
LGF 170120C00030000 C 01/20/17 30.0 6.90 7.40
LGF 170120C00033000 C 01/20/17 33.0 5.30 5.90
LGF 170120C00035000 C 01/20/17 35.0 4.50 5.10
LGF 170120C00037000 C 01/20/17 37.0 3.70 4.40
LGF 170120C00040000 C 01/20/17 40.0 2.85 3.40
LGF 170120C00042000 C 01/20/17 42.0 2.30 2.90
LGF 170120C00045000 C 01/20/17 45.0 1.70 2.30
LGF 170120C00047000 C 01/20/17 47.0 1.40 1.95
LGF 170120C00050000 C 01/20/17 50.0 1.00 1.50
LGF 170120P00015000 P 01/20/17 15.0 0.20 0.50
LGF 170120P00018000 P 01/20/17 18.0 0.45 0.80
LGF 170120P00020000 P 01/20/17 20.0 0.70 1.10
LGF 170120P00023000 P 01/20/17 23.0 1.30 1.75
LGF 170120P00025000 P 01/20/17 25.0 1.80 2.30
LGF 170120P00028000 P 01/20/17 28.0 2.80 3.40
LGF 170120P00030000 P 01/20/17 30.0 3.60 4.20
LGF 170120P00033000 P 01/20/17 33.0 5.10 5.70
LGF 170120P00035000 P 01/20/17 35.0 6.20 6.80
LGF 170120P00037000 P 01/20/17 37.0 7.50 8.10
LGF 170120P00040000 P 01/20/17 40.0 9.50 10.10
LGF 170120P00042000 P 01/20/17 42.0 11.00 11.60
LGF 170120P00045000 P 01/20/17 45.0 13.40 13.90
LGF 170120P00047000 P 01/20/17 47.0 15.00 15.50
LGF 170120P00050000 P 01/20/17 50.0 17.60 18.10

OPRA data is delayed 15 minutes.