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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 150320C00016000 C 03/20/15 16.0 16.20 17.30
LGF 150320C00018000 C 03/20/15 18.0 13.90 15.50
LGF 150320C00019000 C 03/20/15 19.0 13.00 14.50
LGF 150320C00020000 C 03/20/15 20.0 12.50 13.20
LGF 150320C00021000 C 03/20/15 21.0 11.10 12.40
LGF 150320C00022000 C 03/20/15 22.0 10.20 11.30
LGF 150320C00023000 C 03/20/15 23.0 9.60 10.20
LGF 150320C00024000 C 03/20/15 24.0 8.60 9.20
LGF 150320C00025000 C 03/20/15 25.0 7.60 8.20
LGF 150320C00026000 C 03/20/15 26.0 6.60 7.20
LGF 150320C00027000 C 03/20/15 27.0 5.60 6.20
LGF 150320C00028000 C 03/20/15 28.0 4.60 5.20
LGF 150320C00029000 C 03/20/15 29.0 3.70 4.30
LGF 150320C00030000 C 03/20/15 30.0 3.00 3.30
LGF 150320C00031000 C 03/20/15 31.0 2.20 2.40
LGF 150320C00032000 C 03/20/15 32.0 1.50 1.70
LGF 150320C00033000 C 03/20/15 33.0 0.95 1.10
LGF 150320C00034000 C 03/20/15 34.0 0.55 0.60
LGF 150320C00035000 C 03/20/15 35.0 0.30 0.40
LGF 150320C00036000 C 03/20/15 36.0 0.15 0.25
LGF 150320C00037000 C 03/20/15 37.0 0.05 0.25
LGF 150320C00038000 C 03/20/15 38.0 0.00 0.20
LGF 150320C00039000 C 03/20/15 39.0 0.00 0.15
LGF 150320C00040000 C 03/20/15 40.0 0.00 0.15
LGF 150320C00041000 C 03/20/15 41.0 0.00 0.15
LGF 150320C00042000 C 03/20/15 42.0 0.00 0.15
LGF 150320C00043000 C 03/20/15 43.0 0.00 0.15
LGF 150320C00044000 C 03/20/15 44.0 0.00 0.15
LGF 150320C00045000 C 03/20/15 45.0 0.00 0.15
LGF 150320C00046000 C 03/20/15 46.0 0.00 0.15
LGF 150320C00047000 C 03/20/15 47.0 0.00 0.25
LGF 150320C00048000 C 03/20/15 48.0 0.00 0.15
LGF 150320C00049000 C 03/20/15 49.0 0.00 0.15
LGF 150320C00050000 C 03/20/15 50.0 0.00 0.15
LGF 150320P00016000 P 03/20/15 16.0 0.00 0.15
LGF 150320P00018000 P 03/20/15 18.0 0.00 0.15
LGF 150320P00019000 P 03/20/15 19.0 0.00 0.10
LGF 150320P00020000 P 03/20/15 20.0 0.00 0.10
LGF 150320P00021000 P 03/20/15 21.0 0.00 0.10
LGF 150320P00022000 P 03/20/15 22.0 0.00 0.10
LGF 150320P00023000 P 03/20/15 23.0 0.00 0.10
LGF 150320P00024000 P 03/20/15 24.0 0.00 0.10
LGF 150320P00025000 P 03/20/15 25.0 0.00 0.05
LGF 150320P00026000 P 03/20/15 26.0 0.00 0.10
LGF 150320P00027000 P 03/20/15 27.0 0.00 0.05
LGF 150320P00028000 P 03/20/15 28.0 0.05 0.15
LGF 150320P00029000 P 03/20/15 29.0 0.05 0.20
LGF 150320P00030000 P 03/20/15 30.0 0.15 0.25
LGF 150320P00031000 P 03/20/15 31.0 0.25 0.40
LGF 150320P00032000 P 03/20/15 32.0 0.55 0.65
LGF 150320P00033000 P 03/20/15 33.0 0.95 1.10
LGF 150320P00034000 P 03/20/15 34.0 1.50 1.70
LGF 150320P00035000 P 03/20/15 35.0 2.25 2.50
LGF 150320P00036000 P 03/20/15 36.0 3.10 3.40
LGF 150320P00037000 P 03/20/15 37.0 3.90 4.50
LGF 150320P00038000 P 03/20/15 38.0 4.90 5.50
LGF 150320P00039000 P 03/20/15 39.0 5.90 6.50
LGF 150320P00040000 P 03/20/15 40.0 6.90 7.50
LGF 150320P00041000 P 03/20/15 41.0 7.90 8.50
LGF 150320P00042000 P 03/20/15 42.0 8.90 9.50
LGF 150320P00043000 P 03/20/15 43.0 9.80 10.50
LGF 150320P00044000 P 03/20/15 44.0 10.70 11.80
LGF 150320P00045000 P 03/20/15 45.0 11.70 12.80
LGF 150320P00046000 P 03/20/15 46.0 12.50 13.90
LGF 150320P00047000 P 03/20/15 47.0 13.60 14.90
LGF 150320P00048000 P 03/20/15 48.0 14.60 15.80
LGF 150320P00049000 P 03/20/15 49.0 15.60 16.90
LGF 150320P00050000 P 03/20/15 50.0 16.80 17.50
LGF 150417C00023000 C 04/17/15 23.0 9.60 10.20
LGF 150417C00024000 C 04/17/15 24.0 8.60 9.20
LGF 150417C00025000 C 04/17/15 25.0 7.60 8.20
LGF 150417C00026000 C 04/17/15 26.0 6.60 7.20
LGF 150417C00027000 C 04/17/15 27.0 5.70 6.30
LGF 150417C00028000 C 04/17/15 28.0 4.70 5.30
LGF 150417C00029000 C 04/17/15 29.0 4.10 4.40
LGF 150417C00030000 C 04/17/15 30.0 3.20 3.50
LGF 150417C00031000 C 04/17/15 31.0 2.50 2.75
LGF 150417C00032000 C 04/17/15 32.0 1.90 2.05
LGF 150417C00033000 C 04/17/15 33.0 1.35 1.50
LGF 150417C00034000 C 04/17/15 34.0 0.95 1.05
LGF 150417C00035000 C 04/17/15 35.0 0.60 0.70
LGF 150417C00036000 C 04/17/15 36.0 0.40 0.50
LGF 150417C00037000 C 04/17/15 37.0 0.25 0.35
LGF 150417C00038000 C 04/17/15 38.0 0.15 0.25
LGF 150417C00039000 C 04/17/15 39.0 0.05 0.25
LGF 150417P00023000 P 04/17/15 23.0 0.00 0.15
LGF 150417P00024000 P 04/17/15 24.0 0.00 0.15
LGF 150417P00025000 P 04/17/15 25.0 0.00 0.15
LGF 150417P00026000 P 04/17/15 26.0 0.05 0.15
LGF 150417P00027000 P 04/17/15 27.0 0.05 0.25
LGF 150417P00028000 P 04/17/15 28.0 0.15 0.25
LGF 150417P00029000 P 04/17/15 29.0 0.25 0.35
LGF 150417P00030000 P 04/17/15 30.0 0.40 0.50
LGF 150417P00031000 P 04/17/15 31.0 0.65 0.80
LGF 150417P00032000 P 04/17/15 32.0 1.00 1.15
LGF 150417P00033000 P 04/17/15 33.0 1.40 1.60
LGF 150417P00034000 P 04/17/15 34.0 2.00 2.20
LGF 150417P00035000 P 04/17/15 35.0 2.65 2.90
LGF 150417P00036000 P 04/17/15 36.0 3.40 3.70
LGF 150417P00037000 P 04/17/15 37.0 4.20 4.50
LGF 150417P00038000 P 04/17/15 38.0 5.10 5.40
LGF 150417P00039000 P 04/17/15 39.0 6.00 6.60
LGF 150619C00016000 C 06/19/15 16.0 16.20 17.40
LGF 150619C00017000 C 06/19/15 17.0 15.20 16.40
LGF 150619C00018000 C 06/19/15 18.0 14.50 15.30
LGF 150619C00019000 C 06/19/15 19.0 13.50 14.20
LGF 150619C00020000 C 06/19/15 20.0 12.50 13.20
LGF 150619C00021000 C 06/19/15 21.0 11.60 12.20
LGF 150619C00022000 C 06/19/15 22.0 10.60 11.30
LGF 150619C00023000 C 06/19/15 23.0 9.60 10.30
LGF 150619C00024000 C 06/19/15 24.0 8.70 9.40
LGF 150619C00025000 C 06/19/15 25.0 7.70 8.40
LGF 150619C00026000 C 06/19/15 26.0 6.90 7.50
LGF 150619C00027000 C 06/19/15 27.0 6.20 6.60
LGF 150619C00028000 C 06/19/15 28.0 5.40 5.70
LGF 150619C00029000 C 06/19/15 29.0 4.60 4.90
LGF 150619C00030000 C 06/19/15 30.0 3.90 4.20
LGF 150619C00031000 C 06/19/15 31.0 3.20 3.50
LGF 150619C00032000 C 06/19/15 32.0 2.70 2.90
LGF 150619C00033000 C 06/19/15 33.0 2.15 2.40
LGF 150619C00034000 C 06/19/15 34.0 1.70 1.85
LGF 150619C00035000 C 06/19/15 35.0 1.35 1.50
LGF 150619C00036000 C 06/19/15 36.0 1.05 1.25
LGF 150619C00037000 C 06/19/15 37.0 0.80 0.95
LGF 150619C00038000 C 06/19/15 38.0 0.60 0.75
LGF 150619C00039000 C 06/19/15 39.0 0.45 0.60
LGF 150619C00040000 C 06/19/15 40.0 0.30 0.45
LGF 150619C00041000 C 06/19/15 41.0 0.25 0.35
LGF 150619C00042000 C 06/19/15 42.0 0.15 0.30
LGF 150619C00043000 C 06/19/15 43.0 0.10 0.25
LGF 150619C00044000 C 06/19/15 44.0 0.10 0.25
LGF 150619C00045000 C 06/19/15 45.0 0.05 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 0.20
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 0.15
LGF 150619P00019000 P 06/19/15 19.0 0.00 0.20
LGF 150619P00020000 P 06/19/15 20.0 0.00 0.20
LGF 150619P00021000 P 06/19/15 21.0 0.05 0.20
LGF 150619P00022000 P 06/19/15 22.0 0.05 0.25
LGF 150619P00023000 P 06/19/15 23.0 0.10 0.25
LGF 150619P00024000 P 06/19/15 24.0 0.10 0.25
LGF 150619P00025000 P 06/19/15 25.0 0.15 0.30
LGF 150619P00026000 P 06/19/15 26.0 0.25 0.40
LGF 150619P00027000 P 06/19/15 27.0 0.40 0.50
LGF 150619P00028000 P 06/19/15 28.0 0.55 0.70
LGF 150619P00029000 P 06/19/15 29.0 0.80 0.90
LGF 150619P00030000 P 06/19/15 30.0 1.05 1.20
LGF 150619P00031000 P 06/19/15 31.0 1.40 1.55
LGF 150619P00032000 P 06/19/15 32.0 1.80 1.95
LGF 150619P00033000 P 06/19/15 33.0 2.25 2.45
LGF 150619P00034000 P 06/19/15 34.0 2.80 3.00
LGF 150619P00035000 P 06/19/15 35.0 3.40 3.70
LGF 150619P00036000 P 06/19/15 36.0 4.10 4.40
LGF 150619P00037000 P 06/19/15 37.0 4.80 5.10
LGF 150619P00038000 P 06/19/15 38.0 5.60 5.90
LGF 150619P00039000 P 06/19/15 39.0 6.40 6.70
LGF 150619P00040000 P 06/19/15 40.0 7.30 7.60
LGF 150619P00041000 P 06/19/15 41.0 8.20 8.50
LGF 150619P00042000 P 06/19/15 42.0 9.10 9.70
LGF 150619P00043000 P 06/19/15 43.0 10.00 10.70
LGF 150619P00044000 P 06/19/15 44.0 11.00 11.70
LGF 150619P00045000 P 06/19/15 45.0 12.00 12.70
LGF 150619P00046000 P 06/19/15 46.0 12.90 13.70
LGF 150619P00047000 P 06/19/15 47.0 13.90 14.60
LGF 150619P00048000 P 06/19/15 48.0 14.90 15.60
LGF 150619P00049000 P 06/19/15 49.0 15.70 16.60
LGF 150918C00016000 C 09/18/15 16.0 16.50 17.30
LGF 150918C00017000 C 09/18/15 17.0 15.50 16.30
LGF 150918C00018000 C 09/18/15 18.0 14.50 15.30
LGF 150918C00019000 C 09/18/15 19.0 13.60 14.30
LGF 150918C00020000 C 09/18/15 20.0 12.60 13.40
LGF 150918C00021000 C 09/18/15 21.0 11.70 12.40
LGF 150918C00022000 C 09/18/15 22.0 10.80 11.50
LGF 150918C00023000 C 09/18/15 23.0 9.80 10.60
LGF 150918C00024000 C 09/18/15 24.0 9.00 9.70
LGF 150918C00025000 C 09/18/15 25.0 8.30 8.70
LGF 150918C00026000 C 09/18/15 26.0 7.40 7.80
LGF 150918C00027000 C 09/18/15 27.0 6.60 7.00
LGF 150918C00028000 C 09/18/15 28.0 5.90 6.30
LGF 150918C00029000 C 09/18/15 29.0 5.20 5.60
LGF 150918C00030000 C 09/18/15 30.0 4.50 4.90
LGF 150918C00031000 C 09/18/15 31.0 3.90 4.30
LGF 150918C00032000 C 09/18/15 32.0 3.40 3.70
LGF 150918C00033000 C 09/18/15 33.0 2.90 3.20
LGF 150918C00034000 C 09/18/15 34.0 2.45 2.75
LGF 150918C00035000 C 09/18/15 35.0 2.10 2.30
LGF 150918C00036000 C 09/18/15 36.0 1.75 1.95
LGF 150918C00037000 C 09/18/15 37.0 1.45 1.65
LGF 150918C00038000 C 09/18/15 38.0 1.20 1.40
LGF 150918C00039000 C 09/18/15 39.0 1.00 1.20
LGF 150918C00040000 C 09/18/15 40.0 0.80 1.00
LGF 150918C00041000 C 09/18/15 41.0 0.65 0.80
LGF 150918C00042000 C 09/18/15 42.0 0.50 0.70
LGF 150918C00043000 C 09/18/15 43.0 0.40 0.60
LGF 150918C00044000 C 09/18/15 44.0 0.30 0.50
LGF 150918C00045000 C 09/18/15 45.0 0.25 0.40
LGF 150918C00046000 C 09/18/15 46.0 0.20 0.35
LGF 150918C00047000 C 09/18/15 47.0 0.15 0.30
LGF 150918C00048000 C 09/18/15 48.0 0.10 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 0.05 0.25
LGF 150918P00021000 P 09/18/15 21.0 0.15 0.25
LGF 150918P00022000 P 09/18/15 22.0 0.15 0.30
LGF 150918P00023000 P 09/18/15 23.0 0.25 0.40
LGF 150918P00024000 P 09/18/15 24.0 0.35 0.50
LGF 150918P00025000 P 09/18/15 25.0 0.50 0.65
LGF 150918P00026000 P 09/18/15 26.0 0.65 0.80
LGF 150918P00027000 P 09/18/15 27.0 0.85 1.00
LGF 150918P00028000 P 09/18/15 28.0 1.10 1.25
LGF 150918P00029000 P 09/18/15 29.0 1.40 1.55
LGF 150918P00030000 P 09/18/15 30.0 1.75 1.90
LGF 150918P00031000 P 09/18/15 31.0 2.15 2.30
LGF 150918P00032000 P 09/18/15 32.0 2.55 2.75
LGF 150918P00033000 P 09/18/15 33.0 3.00 3.30
LGF 150918P00034000 P 09/18/15 34.0 3.60 3.80
LGF 150918P00035000 P 09/18/15 35.0 4.20 4.40
LGF 150918P00036000 P 09/18/15 36.0 4.80 5.10
LGF 150918P00037000 P 09/18/15 37.0 5.50 5.80
LGF 150918P00038000 P 09/18/15 38.0 6.20 6.50
LGF 150918P00039000 P 09/18/15 39.0 7.00 7.30
LGF 150918P00040000 P 09/18/15 40.0 7.80 8.10
LGF 150918P00041000 P 09/18/15 41.0 8.70 9.00
LGF 150918P00042000 P 09/18/15 42.0 9.50 9.90
LGF 150918P00043000 P 09/18/15 43.0 10.40 10.70
LGF 150918P00044000 P 09/18/15 44.0 11.30 11.60
LGF 150918P00045000 P 09/18/15 45.0 12.20 12.60
LGF 150918P00046000 P 09/18/15 46.0 13.10 13.80
LGF 150918P00047000 P 09/18/15 47.0 14.10 14.80
LGF 150918P00048000 P 09/18/15 48.0 15.00 15.70
LGF 160115C00015000 C 01/15/16 15.0 17.30 18.40
LGF 160115C00018000 C 01/15/16 18.0 14.60 15.40
LGF 160115C00020000 C 01/15/16 20.0 12.70 13.50
LGF 160115C00023000 C 01/15/16 23.0 10.30 10.80
LGF 160115C00025000 C 01/15/16 25.0 8.70 9.10
LGF 160115C00028000 C 01/15/16 28.0 6.50 6.90
LGF 160115C00030000 C 01/15/16 30.0 5.20 5.60
LGF 160115C00032000 C 01/15/16 32.0 4.10 4.50
LGF 160115C00035000 C 01/15/16 35.0 2.80 3.10
LGF 160115C00037000 C 01/15/16 37.0 2.15 2.40
LGF 160115C00040000 C 01/15/16 40.0 1.35 1.60
LGF 160115C00042000 C 01/15/16 42.0 0.95 1.20
LGF 160115C00045000 C 01/15/16 45.0 0.55 0.80
LGF 160115C00047000 C 01/15/16 47.0 0.40 0.60
LGF 160115C00050000 C 01/15/16 50.0 0.20 0.40
LGF 160115P00015000 P 01/15/16 15.0 0.00 0.25
LGF 160115P00018000 P 01/15/16 18.0 0.15 0.25
LGF 160115P00020000 P 01/15/16 20.0 0.20 0.40
LGF 160115P00023000 P 01/15/16 23.0 0.55 0.80
LGF 160115P00025000 P 01/15/16 25.0 0.95 1.20
LGF 160115P00028000 P 01/15/16 28.0 1.75 1.95
LGF 160115P00030000 P 01/15/16 30.0 2.45 2.70
LGF 160115P00032000 P 01/15/16 32.0 3.30 3.60
LGF 160115P00035000 P 01/15/16 35.0 4.90 5.30
LGF 160115P00037000 P 01/15/16 37.0 6.20 6.60
LGF 160115P00040000 P 01/15/16 40.0 8.40 8.80
LGF 160115P00042000 P 01/15/16 42.0 10.00 10.40
LGF 160115P00045000 P 01/15/16 45.0 12.60 13.00
LGF 160115P00047000 P 01/15/16 47.0 14.40 14.80
LGF 160115P00050000 P 01/15/16 50.0 17.00 17.90
LGF 170120C00015000 C 01/20/17 15.0 17.50 18.60
LGF 170120C00018000 C 01/20/17 18.0 14.10 16.00
LGF 170120C00020000 C 01/20/17 20.0 13.50 14.10
LGF 170120C00023000 C 01/20/17 23.0 11.10 11.80
LGF 170120C00025000 C 01/20/17 25.0 9.70 10.40
LGF 170120C00028000 C 01/20/17 28.0 7.90 8.60
LGF 170120C00030000 C 01/20/17 30.0 6.80 7.30
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 3.80 4.40
LGF 170120C00040000 C 01/20/17 40.0 2.95 3.50
LGF 170120C00042000 C 01/20/17 42.0 2.45 2.95
LGF 170120C00045000 C 01/20/17 45.0 1.80 2.35
LGF 170120C00047000 C 01/20/17 47.0 1.50 2.00
LGF 170120C00050000 C 01/20/17 50.0 1.10 1.60
LGF 170120P00015000 P 01/20/17 15.0 0.20 0.50
LGF 170120P00018000 P 01/20/17 18.0 0.50 0.85
LGF 170120P00020000 P 01/20/17 20.0 0.80 1.20
LGF 170120P00023000 P 01/20/17 23.0 1.45 1.90
LGF 170120P00025000 P 01/20/17 25.0 2.05 2.50
LGF 170120P00028000 P 01/20/17 28.0 3.10 3.60
LGF 170120P00030000 P 01/20/17 30.0 4.00 4.50
LGF 170120P00033000 P 01/20/17 33.0 5.40 6.10
LGF 170120P00035000 P 01/20/17 35.0 6.50 7.20
LGF 170120P00037000 P 01/20/17 37.0 7.80 8.50
LGF 170120P00040000 P 01/20/17 40.0 9.80 10.60
LGF 170120P00042000 P 01/20/17 42.0 11.30 12.00
LGF 170120P00045000 P 01/20/17 45.0 13.70 14.40
LGF 170120P00047000 P 01/20/17 47.0 15.40 16.00
LGF 170120P00050000 P 01/20/17 50.0 17.90 18.60

OPRA data is delayed 15 minutes.