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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 150717C00022000 C 07/17/15 22.0 14.60 15.30
LGF 150717C00023000 C 07/17/15 23.0 12.40 15.80
LGF 150717C00024000 C 07/17/15 24.0 11.40 13.30
LGF 150717C00025000 C 07/17/15 25.0 10.40 12.30
LGF 150717C00026000 C 07/17/15 26.0 10.30 11.50
LGF 150717C00027000 C 07/17/15 27.0 8.40 10.90
LGF 150717C00028000 C 07/17/15 28.0 8.70 9.30
LGF 150717C00029000 C 07/17/15 29.0 7.70 8.30
LGF 150717C00030000 C 07/17/15 30.0 6.70 7.30
LGF 150717C00031000 C 07/17/15 31.0 5.70 6.30
LGF 150717C00032000 C 07/17/15 32.0 4.70 5.30
LGF 150717C00033000 C 07/17/15 33.0 3.80 4.30
LGF 150717C00034000 C 07/17/15 34.0 2.85 3.30
LGF 150717C00035000 C 07/17/15 35.0 1.95 2.25
LGF 150717C00036000 C 07/17/15 36.0 1.20 1.45
LGF 150717C00037000 C 07/17/15 37.0 0.65 0.85
LGF 150717C00038000 C 07/17/15 38.0 0.40 0.45
LGF 150717C00039000 C 07/17/15 39.0 0.15 0.25
LGF 150717C00040000 C 07/17/15 40.0 0.05 0.15
LGF 150717C00041000 C 07/17/15 41.0 0.00 0.35
LGF 150717C00042000 C 07/17/15 42.0 0.00 0.15
LGF 150717C00043000 C 07/17/15 43.0 0.00 0.25
LGF 150717P00022000 P 07/17/15 22.0 0.00 0.10
LGF 150717P00023000 P 07/17/15 23.0 0.00 0.10
LGF 150717P00024000 P 07/17/15 24.0 0.00 0.10
LGF 150717P00025000 P 07/17/15 25.0 0.00 0.10
LGF 150717P00026000 P 07/17/15 26.0 0.00 0.10
LGF 150717P00027000 P 07/17/15 27.0 0.00 0.10
LGF 150717P00028000 P 07/17/15 28.0 0.00 0.15
LGF 150717P00029000 P 07/17/15 29.0 0.00 0.20
LGF 150717P00030000 P 07/17/15 30.0 0.00 0.25
LGF 150717P00031000 P 07/17/15 31.0 0.00 0.25
LGF 150717P00032000 P 07/17/15 32.0 0.00 0.25
LGF 150717P00033000 P 07/17/15 33.0 0.00 0.25
LGF 150717P00034000 P 07/17/15 34.0 0.05 0.25
LGF 150717P00035000 P 07/17/15 35.0 0.20 0.30
LGF 150717P00036000 P 07/17/15 36.0 0.40 0.55
LGF 150717P00037000 P 07/17/15 37.0 0.80 0.95
LGF 150717P00038000 P 07/17/15 38.0 1.40 1.65
LGF 150717P00039000 P 07/17/15 39.0 2.20 2.50
LGF 150717P00040000 P 07/17/15 40.0 2.95 3.40
LGF 150717P00041000 P 07/17/15 41.0 3.40 4.40
LGF 150717P00042000 P 07/17/15 42.0 4.40 5.40
LGF 150717P00043000 P 07/17/15 43.0 5.30 6.40
LGF 150821C00029000 C 08/21/15 29.0 7.80 9.00
LGF 150821C00030000 C 08/21/15 30.0 6.80 8.00
LGF 150821C00031000 C 08/21/15 31.0 5.90 7.10
LGF 150821C00032000 C 08/21/15 32.0 5.00 5.30
LGF 150821C00033000 C 08/21/15 33.0 4.10 4.50
LGF 150821C00034000 C 08/21/15 34.0 3.30 3.60
LGF 150821C00035000 C 08/21/15 35.0 2.60 2.90
LGF 150821C00036000 C 08/21/15 36.0 2.00 2.25
LGF 150821C00037000 C 08/21/15 37.0 1.50 1.65
LGF 150821C00038000 C 08/21/15 38.0 1.10 1.25
LGF 150821C00039000 C 08/21/15 39.0 0.75 0.90
LGF 150821C00040000 C 08/21/15 40.0 0.55 0.65
LGF 150821C00041000 C 08/21/15 41.0 0.35 0.50
LGF 150821C00042000 C 08/21/15 42.0 0.25 0.40
LGF 150821C00043000 C 08/21/15 43.0 0.20 0.30
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 0.05 0.25
LGF 150821P00031000 P 08/21/15 31.0 0.10 0.25
LGF 150821P00032000 P 08/21/15 32.0 0.20 0.35
LGF 150821P00033000 P 08/21/15 33.0 0.30 0.45
LGF 150821P00034000 P 08/21/15 34.0 0.55 0.65
LGF 150821P00035000 P 08/21/15 35.0 0.80 0.95
LGF 150821P00036000 P 08/21/15 36.0 1.15 1.30
LGF 150821P00037000 P 08/21/15 37.0 1.60 1.75
LGF 150821P00038000 P 08/21/15 38.0 2.15 2.35
LGF 150821P00039000 P 08/21/15 39.0 2.85 3.10
LGF 150821P00040000 P 08/21/15 40.0 3.60 3.90
LGF 150821P00041000 P 08/21/15 41.0 4.40 4.70
LGF 150821P00042000 P 08/21/15 42.0 5.30 5.60
LGF 150821P00043000 P 08/21/15 43.0 6.20 6.50
LGF 150821P00044000 P 08/21/15 44.0 6.30 7.50
LGF 150821P00045000 P 08/21/15 45.0 7.30 8.40
LGF 150821P00046000 P 08/21/15 46.0 8.30 9.40
LGF 150918C00016000 C 09/18/15 16.0 20.60 22.20
LGF 150918C00017000 C 09/18/15 17.0 19.20 21.60
LGF 150918C00018000 C 09/18/15 18.0 17.80 20.10
LGF 150918C00019000 C 09/18/15 19.0 16.70 19.30
LGF 150918C00020000 C 09/18/15 20.0 15.50 18.90
LGF 150918C00021000 C 09/18/15 21.0 14.50 17.80
LGF 150918C00022000 C 09/18/15 22.0 14.20 16.10
LGF 150918C00023000 C 09/18/15 23.0 13.70 15.10
LGF 150918C00024000 C 09/18/15 24.0 12.70 14.10
LGF 150918C00025000 C 09/18/15 25.0 11.70 12.80
LGF 150918C00026000 C 09/18/15 26.0 10.70 11.50
LGF 150918C00027000 C 09/18/15 27.0 9.70 11.00
LGF 150918C00028000 C 09/18/15 28.0 8.80 10.00
LGF 150918C00029000 C 09/18/15 29.0 7.80 9.10
LGF 150918C00030000 C 09/18/15 30.0 6.90 8.10
LGF 150918C00031000 C 09/18/15 31.0 6.00 6.40
LGF 150918C00032000 C 09/18/15 32.0 5.10 5.50
LGF 150918C00033000 C 09/18/15 33.0 4.30 4.70
LGF 150918C00034000 C 09/18/15 34.0 3.50 3.90
LGF 150918C00035000 C 09/18/15 35.0 2.90 3.20
LGF 150918C00036000 C 09/18/15 36.0 2.30 2.50
LGF 150918C00037000 C 09/18/15 37.0 1.85 1.95
LGF 150918C00038000 C 09/18/15 38.0 1.35 1.55
LGF 150918C00039000 C 09/18/15 39.0 1.05 1.20
LGF 150918C00040000 C 09/18/15 40.0 0.75 0.90
LGF 150918C00041000 C 09/18/15 41.0 0.55 0.70
LGF 150918C00042000 C 09/18/15 42.0 0.40 0.55
LGF 150918C00043000 C 09/18/15 43.0 0.30 0.55
LGF 150918C00044000 C 09/18/15 44.0 0.25 0.40
LGF 150918C00045000 C 09/18/15 45.0 0.15 0.45
LGF 150918C00046000 C 09/18/15 46.0 0.10 0.50
LGF 150918C00047000 C 09/18/15 47.0 0.05 0.45
LGF 150918C00048000 C 09/18/15 48.0 0.05 0.40
LGF 150918C00049000 C 09/18/15 49.0 0.00 0.25
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 0.15
LGF 150918P00020000 P 09/18/15 20.0 0.00 0.20
LGF 150918P00021000 P 09/18/15 21.0 0.00 0.25
LGF 150918P00022000 P 09/18/15 22.0 0.00 0.25
LGF 150918P00023000 P 09/18/15 23.0 0.00 0.25
LGF 150918P00024000 P 09/18/15 24.0 0.00 0.25
LGF 150918P00025000 P 09/18/15 25.0 0.00 0.25
LGF 150918P00026000 P 09/18/15 26.0 0.00 0.30
LGF 150918P00027000 P 09/18/15 27.0 0.00 0.25
LGF 150918P00028000 P 09/18/15 28.0 0.00 0.25
LGF 150918P00029000 P 09/18/15 29.0 0.05 0.25
LGF 150918P00030000 P 09/18/15 30.0 0.15 0.25
LGF 150918P00031000 P 09/18/15 31.0 0.20 0.40
LGF 150918P00032000 P 09/18/15 32.0 0.35 0.50
LGF 150918P00033000 P 09/18/15 33.0 0.50 0.65
LGF 150918P00034000 P 09/18/15 34.0 0.75 0.90
LGF 150918P00035000 P 09/18/15 35.0 1.05 1.20
LGF 150918P00036000 P 09/18/15 36.0 1.40 1.60
LGF 150918P00037000 P 09/18/15 37.0 1.90 2.05
LGF 150918P00038000 P 09/18/15 38.0 2.45 2.65
LGF 150918P00039000 P 09/18/15 39.0 3.00 3.40
LGF 150918P00040000 P 09/18/15 40.0 3.70 4.10
LGF 150918P00041000 P 09/18/15 41.0 4.60 4.90
LGF 150918P00042000 P 09/18/15 42.0 5.40 5.80
LGF 150918P00043000 P 09/18/15 43.0 5.60 6.70
LGF 150918P00044000 P 09/18/15 44.0 6.50 7.60
LGF 150918P00045000 P 09/18/15 45.0 7.40 8.50
LGF 150918P00046000 P 09/18/15 46.0 8.30 9.50
LGF 150918P00047000 P 09/18/15 47.0 9.30 11.90
LGF 150918P00048000 P 09/18/15 48.0 10.10 11.80
LGF 150918P00049000 P 09/18/15 49.0 11.00 12.40
LGF 151218C00019000 C 12/18/15 19.0 16.60 19.60
LGF 151218C00020000 C 12/18/15 20.0 15.40 19.10
LGF 151218C00021000 C 12/18/15 21.0 14.40 18.00
LGF 151218C00022000 C 12/18/15 22.0 14.70 16.10
LGF 151218C00023000 C 12/18/15 23.0 13.70 15.10
LGF 151218C00024000 C 12/18/15 24.0 12.60 14.10
LGF 151218C00025000 C 12/18/15 25.0 11.80 13.20
LGF 151218C00026000 C 12/18/15 26.0 10.80 12.20
LGF 151218C00027000 C 12/18/15 27.0 9.90 11.30
LGF 151218C00028000 C 12/18/15 28.0 9.00 10.20
LGF 151218C00029000 C 12/18/15 29.0 8.10 8.50
LGF 151218C00030000 C 12/18/15 30.0 7.20 8.40
LGF 151218C00031000 C 12/18/15 31.0 6.40 6.80
LGF 151218C00032000 C 12/18/15 32.0 5.70 6.00
LGF 151218C00033000 C 12/18/15 33.0 4.90 5.30
LGF 151218C00034000 C 12/18/15 34.0 4.20 4.60
LGF 151218C00035000 C 12/18/15 35.0 3.60 3.90
LGF 151218C00036000 C 12/18/15 36.0 3.10 3.40
LGF 151218C00037000 C 12/18/15 37.0 2.60 2.85
LGF 151218C00038000 C 12/18/15 38.0 2.15 2.35
LGF 151218C00039000 C 12/18/15 39.0 1.80 2.00
LGF 151218C00040000 C 12/18/15 40.0 1.45 1.65
LGF 151218C00041000 C 12/18/15 41.0 1.20 1.40
LGF 151218C00042000 C 12/18/15 42.0 0.95 1.25
LGF 151218C00043000 C 12/18/15 43.0 0.80 0.95
LGF 151218C00044000 C 12/18/15 44.0 0.60 0.80
LGF 151218C00045000 C 12/18/15 45.0 0.45 0.80
LGF 151218C00046000 C 12/18/15 46.0 0.35 0.65
LGF 151218C00047000 C 12/18/15 47.0 0.25 0.60
LGF 151218C00048000 C 12/18/15 48.0 0.20 0.35
LGF 151218C00049000 C 12/18/15 49.0 0.15 0.30
LGF 151218C00050000 C 12/18/15 50.0 0.15 0.25
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 0.40
LGF 151218P00022000 P 12/18/15 22.0 0.00 0.45
LGF 151218P00023000 P 12/18/15 23.0 0.00 0.40
LGF 151218P00024000 P 12/18/15 24.0 0.05 0.15
LGF 151218P00025000 P 12/18/15 25.0 0.00 0.45
LGF 151218P00026000 P 12/18/15 26.0 0.10 0.30
LGF 151218P00027000 P 12/18/15 27.0 0.15 0.35
LGF 151218P00028000 P 12/18/15 28.0 0.15 0.55
LGF 151218P00029000 P 12/18/15 29.0 0.25 0.60
LGF 151218P00030000 P 12/18/15 30.0 0.45 0.70
LGF 151218P00031000 P 12/18/15 31.0 0.60 0.95
LGF 151218P00032000 P 12/18/15 32.0 0.90 1.05
LGF 151218P00033000 P 12/18/15 33.0 1.15 1.30
LGF 151218P00034000 P 12/18/15 34.0 1.45 1.65
LGF 151218P00035000 P 12/18/15 35.0 1.85 2.00
LGF 151218P00036000 P 12/18/15 36.0 2.25 2.45
LGF 151218P00037000 P 12/18/15 37.0 2.75 2.95
LGF 151218P00038000 P 12/18/15 38.0 3.20 3.50
LGF 151218P00039000 P 12/18/15 39.0 3.80 4.20
LGF 151218P00040000 P 12/18/15 40.0 4.50 4.80
LGF 151218P00041000 P 12/18/15 41.0 5.20 5.60
LGF 151218P00042000 P 12/18/15 42.0 5.30 6.40
LGF 151218P00043000 P 12/18/15 43.0 6.10 7.20
LGF 151218P00044000 P 12/18/15 44.0 6.90 8.00
LGF 151218P00045000 P 12/18/15 45.0 7.80 8.90
LGF 151218P00046000 P 12/18/15 46.0 8.70 9.80
LGF 151218P00047000 P 12/18/15 47.0 9.60 10.90
LGF 151218P00048000 P 12/18/15 48.0 10.60 11.70
LGF 151218P00049000 P 12/18/15 49.0 11.50 12.60
LGF 151218P00050000 P 12/18/15 50.0 12.50 13.60
LGF 160115C00015000 C 01/15/16 15.0 21.10 23.60
LGF 160115C00018000 C 01/15/16 18.0 17.40 20.90
LGF 160115C00019000 C 01/15/16 19.0 16.40 19.90
LGF 160115C00020000 C 01/15/16 20.0 16.70 18.50
LGF 160115C00021000 C 01/15/16 21.0 15.70 17.30
LGF 160115C00022000 C 01/15/16 22.0 14.70 16.30
LGF 160115C00023000 C 01/15/16 23.0 13.60 15.30
LGF 160115C00024000 C 01/15/16 24.0 12.70 14.30
LGF 160115C00025000 C 01/15/16 25.0 11.80 12.70
LGF 160115C00026000 C 01/15/16 26.0 10.80 12.40
LGF 160115C00027000 C 01/15/16 27.0 9.90 11.60
LGF 160115C00028000 C 01/15/16 28.0 9.00 10.20
LGF 160115C00029000 C 01/15/16 29.0 8.20 9.30
LGF 160115C00030000 C 01/15/16 30.0 7.30 7.70
LGF 160115C00031000 C 01/15/16 31.0 6.50 6.90
LGF 160115C00032000 C 01/15/16 32.0 5.80 6.10
LGF 160115C00033000 C 01/15/16 33.0 5.10 6.10
LGF 160115C00034000 C 01/15/16 34.0 4.40 5.30
LGF 160115C00035000 C 01/15/16 35.0 3.80 4.10
LGF 160115C00036000 C 01/15/16 36.0 3.30 3.50
LGF 160115C00037000 C 01/15/16 37.0 2.70 3.00
LGF 160115C00038000 C 01/15/16 38.0 2.35 2.55
LGF 160115C00039000 C 01/15/16 39.0 1.90 2.15
LGF 160115C00040000 C 01/15/16 40.0 1.60 1.80
LGF 160115C00041000 C 01/15/16 41.0 1.30 1.50
LGF 160115C00042000 C 01/15/16 42.0 1.05 1.40
LGF 160115C00043000 C 01/15/16 43.0 0.85 1.05
LGF 160115C00044000 C 01/15/16 44.0 0.65 1.00
LGF 160115C00045000 C 01/15/16 45.0 0.50 0.75
LGF 160115C00046000 C 01/15/16 46.0 0.35 0.80
LGF 160115C00047000 C 01/15/16 47.0 0.25 0.50
LGF 160115C00048000 C 01/15/16 48.0 0.15 0.40
LGF 160115C00049000 C 01/15/16 49.0 0.10 0.35
LGF 160115C00050000 C 01/15/16 50.0 0.10 0.30
LGF 160115P00015000 P 01/15/16 15.0 0.00 0.30
LGF 160115P00018000 P 01/15/16 18.0 0.00 0.40
LGF 160115P00019000 P 01/15/16 19.0 0.00 0.40
LGF 160115P00020000 P 01/15/16 20.0 0.00 0.25
LGF 160115P00021000 P 01/15/16 21.0 0.00 0.40
LGF 160115P00022000 P 01/15/16 22.0 0.00 0.25
LGF 160115P00023000 P 01/15/16 23.0 0.00 0.25
LGF 160115P00024000 P 01/15/16 24.0 0.00 0.45
LGF 160115P00025000 P 01/15/16 25.0 0.15 0.30
LGF 160115P00026000 P 01/15/16 26.0 0.15 0.35
LGF 160115P00027000 P 01/15/16 27.0 0.20 0.45
LGF 160115P00028000 P 01/15/16 28.0 0.30 0.55
LGF 160115P00029000 P 01/15/16 29.0 0.25 0.75
LGF 160115P00030000 P 01/15/16 30.0 0.55 0.80
LGF 160115P00031000 P 01/15/16 31.0 0.75 1.05
LGF 160115P00032000 P 01/15/16 32.0 1.05 1.20
LGF 160115P00033000 P 01/15/16 33.0 1.30 1.45
LGF 160115P00034000 P 01/15/16 34.0 1.65 1.85
LGF 160115P00035000 P 01/15/16 35.0 2.00 2.20
LGF 160115P00036000 P 01/15/16 36.0 2.45 2.65
LGF 160115P00037000 P 01/15/16 37.0 2.95 3.20
LGF 160115P00038000 P 01/15/16 38.0 3.40 3.80
LGF 160115P00039000 P 01/15/16 39.0 4.00 4.40
LGF 160115P00040000 P 01/15/16 40.0 4.60 5.00
LGF 160115P00041000 P 01/15/16 41.0 5.40 5.80
LGF 160115P00042000 P 01/15/16 42.0 6.10 6.70
LGF 160115P00043000 P 01/15/16 43.0 6.30 7.50
LGF 160115P00044000 P 01/15/16 44.0 7.10 8.20
LGF 160115P00045000 P 01/15/16 45.0 8.60 9.00
LGF 160115P00046000 P 01/15/16 46.0 8.80 10.10
LGF 160115P00047000 P 01/15/16 47.0 10.30 10.80
LGF 160115P00048000 P 01/15/16 48.0 10.90 11.80
LGF 160115P00049000 P 01/15/16 49.0 11.50 12.70
LGF 160115P00050000 P 01/15/16 50.0 12.30 13.60
LGF 170120C00015000 C 01/20/17 15.0 20.90 23.80
LGF 170120C00018000 C 01/20/17 18.0 17.50 20.80
LGF 170120C00020000 C 01/20/17 20.0 15.60 19.00
LGF 170120C00023000 C 01/20/17 23.0 14.10 16.30
LGF 170120C00025000 C 01/20/17 25.0 12.50 13.00
LGF 170120C00028000 C 01/20/17 28.0 10.00 10.70
LGF 170120C00030000 C 01/20/17 30.0 8.70 9.20
LGF 170120C00033000 C 01/20/17 33.0 6.80 7.40
LGF 170120C00035000 C 01/20/17 35.0 5.80 6.20
LGF 170120C00037000 C 01/20/17 37.0 4.70 5.30
LGF 170120C00040000 C 01/20/17 40.0 3.50 4.10
LGF 170120C00042000 C 01/20/17 42.0 2.75 4.10
LGF 170120C00045000 C 01/20/17 45.0 2.05 3.50
LGF 170120C00047000 C 01/20/17 47.0 1.60 2.60
LGF 170120C00050000 C 01/20/17 50.0 1.10 1.60
LGF 170120C00055000 C 01/20/17 55.0 0.60 1.00
LGF 170120P00015000 P 01/20/17 15.0 0.00 0.25
LGF 170120P00018000 P 01/20/17 18.0 0.05 0.40
LGF 170120P00020000 P 01/20/17 20.0 0.05 0.50
LGF 170120P00023000 P 01/20/17 23.0 0.45 0.90
LGF 170120P00025000 P 01/20/17 25.0 0.70 1.20
LGF 170120P00028000 P 01/20/17 28.0 1.30 1.85
LGF 170120P00030000 P 01/20/17 30.0 1.85 2.40
LGF 170120P00033000 P 01/20/17 33.0 2.90 3.50
LGF 170120P00035000 P 01/20/17 35.0 3.40 5.00
LGF 170120P00037000 P 01/20/17 37.0 4.30 5.70
LGF 170120P00040000 P 01/20/17 40.0 6.50 7.10
LGF 170120P00042000 P 01/20/17 42.0 7.30 9.10
LGF 170120P00045000 P 01/20/17 45.0 10.00 10.70
LGF 170120P00047000 P 01/20/17 47.0 10.90 13.00
LGF 170120P00050000 P 01/20/17 50.0 13.30 15.50
LGF 170120P00055000 P 01/20/17 55.0 18.50 19.10

OPRA data is delayed 15 minutes.