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 (2016-11-04)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 161216C00009000 C 12/16/16 9.0 14.60 16.60
LGF 161216C00010000 C 12/16/16 10.0 12.60 16.90
LGF 161216C00011000 C 12/16/16 11.0 11.60 15.90
LGF 161216C00012000 C 12/16/16 12.0 12.00 13.40
LGF 161216C00013000 C 12/16/16 13.0 9.60 14.00
LGF 161216C00014000 C 12/16/16 14.0 8.60 12.90
LGF 161216C00015000 C 12/16/16 15.0 8.90 10.40
LGF 161216C00016000 C 12/16/16 16.0 8.00 9.50
LGF 161216C00017000 C 12/16/16 17.0 6.90 8.50
LGF 161216C00018000 C 12/16/16 18.0 5.90 7.20
LGF 161216C00019000 C 12/16/16 19.0 4.90 6.20
LGF 161216C00020000 C 12/16/16 20.0 4.40 5.20
LGF 161216C00021000 C 12/16/16 21.0 3.90 4.20
LGF 161216C00022000 C 12/16/16 22.0 2.95 3.20
LGF 161216C00023000 C 12/16/16 23.0 2.00 2.25
LGF 161216C00024000 C 12/16/16 24.0 1.15 1.40
LGF 161216C00025000 C 12/16/16 25.0 0.55 0.70
LGF 161216C00026000 C 12/16/16 26.0 0.15 0.30
LGF 161216C00027000 C 12/16/16 27.0 0.05 0.20
LGF 161216C00028000 C 12/16/16 28.0 0.00 0.45
LGF 161216C00029000 C 12/16/16 29.0 0.00 0.05
LGF 161216C00030000 C 12/16/16 30.0 0.00 4.60
LGF 161216C00031000 C 12/16/16 31.0 0.00 0.45
LGF 161216C00032000 C 12/16/16 32.0 0.00 0.45
LGF 161216C00033000 C 12/16/16 33.0 0.00 0.45
LGF 161216C00034000 C 12/16/16 34.0 0.00 0.45
LGF 161216P00009000 P 12/16/16 9.0 0.00 0.45
LGF 161216P00010000 P 12/16/16 10.0 0.00 0.45
LGF 161216P00011000 P 12/16/16 11.0 0.00 0.10
LGF 161216P00012000 P 12/16/16 12.0 0.00 0.25
LGF 161216P00013000 P 12/16/16 13.0 0.00 0.25
LGF 161216P00014000 P 12/16/16 14.0 0.00 0.10
LGF 161216P00015000 P 12/16/16 15.0 0.00 0.05
LGF 161216P00016000 P 12/16/16 16.0 0.00 0.45
LGF 161216P00017000 P 12/16/16 17.0 0.00 0.30
LGF 161216P00018000 P 12/16/16 18.0 0.00 0.15
LGF 161216P00019000 P 12/16/16 19.0 0.00 0.25
LGF 161216P00020000 P 12/16/16 20.0 0.00 0.05
LGF 161216P00021000 P 12/16/16 21.0 0.00 0.10
LGF 161216P00022000 P 12/16/16 22.0 0.00 0.15
LGF 161216P00023000 P 12/16/16 23.0 0.05 0.15
LGF 161216P00024000 P 12/16/16 24.0 0.20 0.30
LGF 161216P00025000 P 12/16/16 25.0 0.55 0.70
LGF 161216P00026000 P 12/16/16 26.0 1.05 1.40
LGF 161216P00027000 P 12/16/16 27.0 1.95 3.20
LGF 161216P00028000 P 12/16/16 28.0 2.85 4.20
LGF 161216P00029000 P 12/16/16 29.0 2.15 5.40
LGF 161216P00030000 P 12/16/16 30.0 4.80 6.20
LGF 161216P00031000 P 12/16/16 31.0 3.90 7.40
LGF 161216P00032000 P 12/16/16 32.0 6.80 8.10
LGF 161216P00033000 P 12/16/16 33.0 6.00 9.80
LGF 161216P00034000 P 12/16/16 34.0 8.80 10.20
LGF 170120C00009000 C 01/20/17 9.0 14.80 16.70
LGF 170120C00010000 C 01/20/17 10.0 12.60 17.00
LGF 170120C00011000 C 01/20/17 11.0 11.60 15.90
LGF 170120C00012000 C 01/20/17 12.0 10.60 14.90
LGF 170120C00013000 C 01/20/17 13.0 9.60 13.90
LGF 170120C00014000 C 01/20/17 14.0 8.60 13.00
LGF 170120C00015000 C 01/20/17 15.0 8.90 10.60
LGF 170120C00016000 C 01/20/17 16.0 8.30 9.40
LGF 170120C00017000 C 01/20/17 17.0 7.00 8.30
LGF 170120C00018000 C 01/20/17 18.0 5.90 7.20
LGF 170120C00019000 C 01/20/17 19.0 4.90 6.40
LGF 170120C00020000 C 01/20/17 20.0 4.90 5.30
LGF 170120C00021000 C 01/20/17 21.0 3.10 4.40
LGF 170120C00022000 C 01/20/17 22.0 2.95 3.40
LGF 170120C00023000 C 01/20/17 23.0 2.25 2.75
LGF 170120C00024000 C 01/20/17 24.0 1.60 1.95
LGF 170120C00025000 C 01/20/17 25.0 1.10 1.30
LGF 170120C00026000 C 01/20/17 26.0 0.65 0.90
LGF 170120C00027000 C 01/20/17 27.0 0.55 0.60
LGF 170120C00028000 C 01/20/17 28.0 0.25 0.40
LGF 170120C00029000 C 01/20/17 29.0 0.10 0.55
LGF 170120C00030000 C 01/20/17 30.0 0.05 0.25
LGF 170120C00031000 C 01/20/17 31.0 0.00 0.20
LGF 170120C00032000 C 01/20/17 32.0 0.00 0.50
LGF 170120C00033000 C 01/20/17 33.0 0.00 0.50
LGF 170120C00034000 C 01/20/17 34.0 0.00 4.50
LGF 170120C00035000 C 01/20/17 35.0 0.00 0.45
LGF 170120C00036000 C 01/20/17 36.0 0.00 0.60
LGF 170120C00037000 C 01/20/17 37.0 0.00 0.75
LGF 170120C00038000 C 01/20/17 38.0 0.00 4.80
LGF 170120C00039000 C 01/20/17 39.0 0.00 0.60
LGF 170120C00040000 C 01/20/17 40.0 0.00 0.50
LGF 170120C00042000 C 01/20/17 42.0 0.00 0.15
LGF 170120C00045000 C 01/20/17 45.0 0.00 0.65
LGF 170120C00047000 C 01/20/17 47.0 0.00 4.80
LGF 170120C00050000 C 01/20/17 50.0 0.00 0.40
LGF 170120C00055000 C 01/20/17 55.0 0.00 0.65
LGF 170120C00060000 C 01/20/17 60.0 0.00 0.15
LGF 170120P00009000 P 01/20/17 9.0 0.00 0.15
LGF 170120P00010000 P 01/20/17 10.0 0.00 0.45
LGF 170120P00011000 P 01/20/17 11.0 0.00 0.35
LGF 170120P00012000 P 01/20/17 12.0 0.00 0.50
LGF 170120P00013000 P 01/20/17 13.0 0.00 0.15
LGF 170120P00014000 P 01/20/17 14.0 0.00 4.80
LGF 170120P00015000 P 01/20/17 15.0 0.00 0.15
LGF 170120P00016000 P 01/20/17 16.0 0.00 0.15
LGF 170120P00017000 P 01/20/17 17.0 0.00 0.10
LGF 170120P00018000 P 01/20/17 18.0 0.00 0.10
LGF 170120P00019000 P 01/20/17 19.0 0.00 0.15
LGF 170120P00020000 P 01/20/17 20.0 0.05 0.20
LGF 170120P00021000 P 01/20/17 21.0 0.10 0.30
LGF 170120P00022000 P 01/20/17 22.0 0.20 0.45
LGF 170120P00023000 P 01/20/17 23.0 0.45 0.65
LGF 170120P00024000 P 01/20/17 24.0 0.75 1.00
LGF 170120P00025000 P 01/20/17 25.0 1.15 1.45
LGF 170120P00026000 P 01/20/17 26.0 1.70 2.00
LGF 170120P00027000 P 01/20/17 27.0 2.30 2.70
LGF 170120P00028000 P 01/20/17 28.0 3.20 3.60
LGF 170120P00029000 P 01/20/17 29.0 2.30 5.50
LGF 170120P00030000 P 01/20/17 30.0 4.90 6.30
LGF 170120P00031000 P 01/20/17 31.0 5.70 7.20
LGF 170120P00032000 P 01/20/17 32.0 5.10 9.40
LGF 170120P00033000 P 01/20/17 33.0 7.90 9.10
LGF 170120P00034000 P 01/20/17 34.0 7.10 11.40
LGF 170120P00035000 P 01/20/17 35.0 9.80 10.70
LGF 170120P00036000 P 01/20/17 36.0 9.10 13.40
LGF 170120P00037000 P 01/20/17 37.0 10.20 14.40
LGF 170120P00038000 P 01/20/17 38.0 11.00 15.00
LGF 170120P00039000 P 01/20/17 39.0 12.00 16.00
LGF 170120P00040000 P 01/20/17 40.0 14.60 16.00
LGF 170120P00042000 P 01/20/17 42.0 16.50 18.10
LGF 170120P00045000 P 01/20/17 45.0 19.80 21.10
LGF 170120P00047000 P 01/20/17 47.0 20.00 24.00
LGF 170120P00050000 P 01/20/17 50.0 24.60 26.20
LGF 170120P00055000 P 01/20/17 55.0 29.60 31.10
LGF 170120P00060000 P 01/20/17 60.0 34.60 36.10
LGF 170317C00009000 C 03/17/17 9.0 14.50 16.90
LGF 170317C00010000 C 03/17/17 10.0 12.60 16.90
LGF 170317C00011000 C 03/17/17 11.0 11.60 15.90
LGF 170317C00012000 C 03/17/17 12.0 11.80 13.40
LGF 170317C00013000 C 03/17/17 13.0 9.60 14.00
LGF 170317C00014000 C 03/17/17 14.0 8.60 13.00
LGF 170317C00015000 C 03/17/17 15.0 9.00 10.30
LGF 170317C00016000 C 03/17/17 16.0 6.70 10.90
LGF 170317C00017000 C 03/17/17 17.0 7.00 8.40
LGF 170317C00018000 C 03/17/17 18.0 6.00 7.50
LGF 170317C00019000 C 03/17/17 19.0 5.60 6.60
LGF 170317C00020000 C 03/17/17 20.0 4.90 5.70
LGF 170317C00021000 C 03/17/17 21.0 3.70 5.00
LGF 170317C00022000 C 03/17/17 22.0 3.50 4.00
LGF 170317C00023000 C 03/17/17 23.0 3.10 3.30
LGF 170317C00024000 C 03/17/17 24.0 2.35 2.70
LGF 170317C00025000 C 03/17/17 25.0 2.00 2.10
LGF 170317C00026000 C 03/17/17 26.0 1.40 1.70
LGF 170317C00027000 C 03/17/17 27.0 1.05 1.30
LGF 170317C00028000 C 03/17/17 28.0 0.75 1.05
LGF 170317C00029000 C 03/17/17 29.0 0.50 0.85
LGF 170317C00030000 C 03/17/17 30.0 0.35 0.70
LGF 170317C00031000 C 03/17/17 31.0 0.20 0.60
LGF 170317C00032000 C 03/17/17 32.0 0.15 0.40
LGF 170317C00033000 C 03/17/17 33.0 0.05 0.65
LGF 170317P00009000 P 03/17/17 9.0 0.00 0.15
LGF 170317P00010000 P 03/17/17 10.0 0.00 0.25
LGF 170317P00011000 P 03/17/17 11.0 0.00 0.20
LGF 170317P00012000 P 03/17/17 12.0 0.00 0.15
LGF 170317P00013000 P 03/17/17 13.0 0.00 0.40
LGF 170317P00014000 P 03/17/17 14.0 0.00 0.20
LGF 170317P00015000 P 03/17/17 15.0 0.00 0.20
LGF 170317P00016000 P 03/17/17 16.0 0.00 0.25
LGF 170317P00017000 P 03/17/17 17.0 0.05 0.35
LGF 170317P00018000 P 03/17/17 18.0 0.10 0.45
LGF 170317P00019000 P 03/17/17 19.0 0.20 0.45
LGF 170317P00020000 P 03/17/17 20.0 0.30 0.65
LGF 170317P00021000 P 03/17/17 21.0 0.50 0.85
LGF 170317P00022000 P 03/17/17 22.0 0.80 1.00
LGF 170317P00023000 P 03/17/17 23.0 1.05 1.40
LGF 170317P00024000 P 03/17/17 24.0 1.45 1.85
LGF 170317P00025000 P 03/17/17 25.0 1.90 2.30
LGF 170317P00026000 P 03/17/17 26.0 2.50 2.90
LGF 170317P00027000 P 03/17/17 27.0 3.10 3.50
LGF 170317P00028000 P 03/17/17 28.0 3.80 4.20
LGF 170317P00029000 P 03/17/17 29.0 2.65 5.00
LGF 170317P00030000 P 03/17/17 30.0 5.30 6.50
LGF 170317P00031000 P 03/17/17 31.0 6.20 7.40
LGF 170317P00032000 P 03/17/17 32.0 5.30 9.70
LGF 170317P00033000 P 03/17/17 33.0 8.10 9.40
LGF 170616C00010000 C 06/16/17 10.0 13.60 15.40
LGF 170616C00011000 C 06/16/17 11.0 11.70 16.00
LGF 170616C00012000 C 06/16/17 12.0 10.70 15.00
LGF 170616C00013000 C 06/16/17 13.0 9.70 14.00
LGF 170616C00014000 C 06/16/17 14.0 8.70 13.00
LGF 170616C00015000 C 06/16/17 15.0 7.90 12.10
LGF 170616C00016000 C 06/16/17 16.0 6.90 11.10
LGF 170616C00017000 C 06/16/17 17.0 6.10 10.20
LGF 170616C00018000 C 06/16/17 18.0 6.30 8.30
LGF 170616C00019000 C 06/16/17 19.0 5.60 7.10
LGF 170616C00020000 C 06/16/17 20.0 4.90 6.10
LGF 170616C00021000 C 06/16/17 21.0 4.30 5.50
LGF 170616C00022000 C 06/16/17 22.0 3.60 4.70
LGF 170616C00023000 C 06/16/17 23.0 3.50 4.10
LGF 170616C00024000 C 06/16/17 24.0 3.00 3.60
LGF 170616C00025000 C 06/16/17 25.0 2.45 2.95
LGF 170616C00026000 C 06/16/17 26.0 2.05 2.60
LGF 170616C00027000 C 06/16/17 27.0 1.60 2.05
LGF 170616C00028000 C 06/16/17 28.0 1.25 1.90
LGF 170616C00029000 C 06/16/17 29.0 1.00 1.70
LGF 170616C00030000 C 06/16/17 30.0 0.85 1.30
LGF 170616C00031000 C 06/16/17 31.0 0.60 1.00
LGF 170616C00032000 C 06/16/17 32.0 0.45 0.95
LGF 170616C00033000 C 06/16/17 33.0 0.30 0.95
LGF 170616P00010000 P 06/16/17 10.0 0.00 0.25
LGF 170616P00011000 P 06/16/17 11.0 0.00 0.30
LGF 170616P00012000 P 06/16/17 12.0 0.05 0.30
LGF 170616P00013000 P 06/16/17 13.0 0.05 0.30
LGF 170616P00014000 P 06/16/17 14.0 0.10 0.45
LGF 170616P00015000 P 06/16/17 15.0 0.15 0.40
LGF 170616P00016000 P 06/16/17 16.0 0.25 0.45
LGF 170616P00017000 P 06/16/17 17.0 0.30 0.60
LGF 170616P00018000 P 06/16/17 18.0 0.50 0.75
LGF 170616P00019000 P 06/16/17 19.0 0.65 0.95
LGF 170616P00020000 P 06/16/17 20.0 0.80 1.10
LGF 170616P00021000 P 06/16/17 21.0 1.00 1.50
LGF 170616P00022000 P 06/16/17 22.0 1.30 1.85
LGF 170616P00023000 P 06/16/17 23.0 1.75 2.30
LGF 170616P00024000 P 06/16/17 24.0 2.15 2.70
LGF 170616P00025000 P 06/16/17 25.0 2.50 3.30
LGF 170616P00026000 P 06/16/17 26.0 3.10 3.80
LGF 170616P00027000 P 06/16/17 27.0 3.70 4.40
LGF 170616P00028000 P 06/16/17 28.0 4.40 5.00
LGF 170616P00029000 P 06/16/17 29.0 5.00 5.70
LGF 170616P00030000 P 06/16/17 30.0 4.20 8.40
LGF 170616P00031000 P 06/16/17 31.0 5.10 7.20
LGF 170616P00032000 P 06/16/17 32.0 5.50 9.90
LGF 170616P00033000 P 06/16/17 33.0 8.20 9.50
LGF 180119C00008000 C 01/19/18 8.0 15.80 17.50
LGF 180119C00010000 C 01/19/18 10.0 14.10 15.80
LGF 180119C00013000 C 01/19/18 13.0 11.50 12.60
LGF 180119C00015000 C 01/19/18 15.0 9.40 11.30
LGF 180119C00018000 C 01/19/18 18.0 7.00 8.60
LGF 180119C00020000 C 01/19/18 20.0 6.00 7.20
LGF 180119C00023000 C 01/19/18 23.0 3.90 5.40
LGF 180119C00025000 C 01/19/18 25.0 3.10 4.10
LGF 180119C00028000 C 01/19/18 28.0 2.00 3.30
LGF 180119C00030000 C 01/19/18 30.0 1.70 2.50
LGF 180119C00033000 C 01/19/18 33.0 0.95 1.50
LGF 180119C00035000 C 01/19/18 35.0 0.85 1.25
LGF 180119C00037000 C 01/19/18 37.0 0.45 1.20
LGF 180119C00040000 C 01/19/18 40.0 0.25 0.75
LGF 180119C00042000 C 01/19/18 42.0 0.20 0.60
LGF 180119C00045000 C 01/19/18 45.0 0.10 0.85
LGF 180119C00047000 C 01/19/18 47.0 0.05 0.45
LGF 180119C00050000 C 01/19/18 50.0 0.00 0.40
LGF 180119C00055000 C 01/19/18 55.0 0.00 0.70
LGF 180119C00060000 C 01/19/18 60.0 0.00 0.35
LGF 180119P00008000 P 01/19/18 8.0 0.00 0.35
LGF 180119P00010000 P 01/19/18 10.0 0.10 0.55
LGF 180119P00013000 P 01/19/18 13.0 0.35 0.70
LGF 180119P00015000 P 01/19/18 15.0 0.45 0.95
LGF 180119P00018000 P 01/19/18 18.0 1.10 1.40
LGF 180119P00020000 P 01/19/18 20.0 1.55 2.10
LGF 180119P00023000 P 01/19/18 23.0 2.35 3.40
LGF 180119P00025000 P 01/19/18 25.0 3.50 4.40
LGF 180119P00028000 P 01/19/18 28.0 5.10 6.20
LGF 180119P00030000 P 01/19/18 30.0 6.50 7.90
LGF 180119P00033000 P 01/19/18 33.0 9.00 10.40
LGF 180119P00035000 P 01/19/18 35.0 9.10 13.40
LGF 180119P00037000 P 01/19/18 37.0 10.80 15.20
LGF 180119P00040000 P 01/19/18 40.0 13.50 17.80
LGF 180119P00042000 P 01/19/18 42.0 15.30 19.80
LGF 180119P00045000 P 01/19/18 45.0 18.10 22.50
LGF 180119P00047000 P 01/19/18 47.0 20.00 24.50
LGF 180119P00050000 P 01/19/18 50.0 23.00 27.40
LGF 180119P00055000 P 01/19/18 55.0 27.90 32.50
LGF 180119P00060000 P 01/19/18 60.0 34.10 35.70
LGF 190118C00013000 C 01/18/19 13.0 11.50 13.20
LGF 190118C00015000 C 01/18/19 15.0 8.80 13.20
LGF 190118C00018000 C 01/18/19 18.0 6.50 11.00
LGF 190118C00020000 C 01/18/19 20.0 5.50 9.80
LGF 190118C00022000 C 01/18/19 22.0 5.20 7.40
LGF 190118C00025000 C 01/18/19 25.0 4.10 6.10
LGF 190118C00027000 C 01/18/19 27.0 3.10 5.30
LGF 190118C00030000 C 01/18/19 30.0 2.35 3.90
LGF 190118C00032000 C 01/18/19 32.0 1.90 3.30
LGF 190118C00035000 C 01/18/19 35.0 0.00 3.10
LGF 190118P00013000 P 01/18/19 13.0 0.60 1.40
LGF 190118P00015000 P 01/18/19 15.0 1.00 1.65
LGF 190118P00018000 P 01/18/19 18.0 1.60 2.50
LGF 190118P00020000 P 01/18/19 20.0 2.35 3.30
LGF 190118P00022000 P 01/18/19 22.0 2.90 4.30
LGF 190118P00025000 P 01/18/19 25.0 4.50 5.80
LGF 190118P00027000 P 01/18/19 27.0 5.60 6.90
LGF 190118P00030000 P 01/18/19 30.0 7.60 9.20
LGF 190118P00032000 P 01/18/19 32.0 9.00 10.70
LGF 190118P00035000 P 01/18/19 35.0 9.50 12.60

OPRA data is delayed 15 minutes.