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 (2016-05-06)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 160819C00012000 C 08/19/16 12.0 7.40 8.30
LGF 160819C00013000 C 08/19/16 13.0 6.20 7.60
LGF 160819C00014000 C 08/19/16 14.0 5.20 6.60
LGF 160819C00015000 C 08/19/16 15.0 4.40 5.60
LGF 160819C00016000 C 08/19/16 16.0 3.30 4.60
LGF 160819C00017000 C 08/19/16 17.0 2.50 3.70
LGF 160819C00018000 C 08/19/16 18.0 1.85 2.30
LGF 160819C00019000 C 08/19/16 19.0 1.25 1.45
LGF 160819C00020000 C 08/19/16 20.0 0.75 0.85
LGF 160819C00021000 C 08/19/16 21.0 0.40 0.50
LGF 160819C00022000 C 08/19/16 22.0 0.20 0.35
LGF 160819C00023000 C 08/19/16 23.0 0.05 0.35
LGF 160819C00024000 C 08/19/16 24.0 0.00 0.30
LGF 160819C00025000 C 08/19/16 25.0 0.00 0.20
LGF 160819C00026000 C 08/19/16 26.0 0.00 0.50
LGF 160819C00027000 C 08/19/16 27.0 0.00 0.50
LGF 160819C00028000 C 08/19/16 28.0 0.00 0.05
LGF 160819C00029000 C 08/19/16 29.0 0.00 0.30
LGF 160819C00030000 C 08/19/16 30.0 0.00 0.50
LGF 160819P00012000 P 08/19/16 12.0 0.00 0.50
LGF 160819P00013000 P 08/19/16 13.0 0.00 0.50
LGF 160819P00014000 P 08/19/16 14.0 0.00 0.50
LGF 160819P00015000 P 08/19/16 15.0 0.00 0.50
LGF 160819P00016000 P 08/19/16 16.0 0.00 0.20
LGF 160819P00017000 P 08/19/16 17.0 0.10 0.35
LGF 160819P00018000 P 08/19/16 18.0 0.30 0.50
LGF 160819P00019000 P 08/19/16 19.0 0.60 0.70
LGF 160819P00020000 P 08/19/16 20.0 1.05 1.20
LGF 160819P00021000 P 08/19/16 21.0 1.70 1.95
LGF 160819P00022000 P 08/19/16 22.0 1.85 2.80
LGF 160819P00023000 P 08/19/16 23.0 2.65 3.70
LGF 160819P00024000 P 08/19/16 24.0 3.50 4.60
LGF 160819P00025000 P 08/19/16 25.0 4.20 5.80
LGF 160819P00026000 P 08/19/16 26.0 5.40 6.70
LGF 160819P00027000 P 08/19/16 27.0 6.40 7.70
LGF 160819P00028000 P 08/19/16 28.0 7.50 8.60
LGF 160819P00029000 P 08/19/16 29.0 8.50 9.60
LGF 160819P00030000 P 08/19/16 30.0 9.40 10.50
LGF 160916C00009000 C 09/16/16 9.0 10.40 11.60
LGF 160916C00010000 C 09/16/16 10.0 9.20 10.60
LGF 160916C00011000 C 09/16/16 11.0 8.30 9.50
LGF 160916C00012000 C 09/16/16 12.0 7.40 8.30
LGF 160916C00013000 C 09/16/16 13.0 6.30 7.70
LGF 160916C00014000 C 09/16/16 14.0 5.30 6.70
LGF 160916C00015000 C 09/16/16 15.0 4.20 5.60
LGF 160916C00016000 C 09/16/16 16.0 3.30 4.70
LGF 160916C00017000 C 09/16/16 17.0 2.50 4.00
LGF 160916C00018000 C 09/16/16 18.0 2.20 2.65
LGF 160916C00019000 C 09/16/16 19.0 1.50 1.70
LGF 160916C00020000 C 09/16/16 20.0 1.00 1.20
LGF 160916C00021000 C 09/16/16 21.0 0.60 0.80
LGF 160916C00022000 C 09/16/16 22.0 0.35 0.55
LGF 160916C00023000 C 09/16/16 23.0 0.20 0.45
LGF 160916C00024000 C 09/16/16 24.0 0.10 0.35
LGF 160916C00025000 C 09/16/16 25.0 0.05 0.40
LGF 160916C00026000 C 09/16/16 26.0 0.05 0.50
LGF 160916C00027000 C 09/16/16 27.0 0.00 0.50
LGF 160916C00028000 C 09/16/16 28.0 0.00 0.50
LGF 160916C00029000 C 09/16/16 29.0 0.00 0.50
LGF 160916C00030000 C 09/16/16 30.0 0.00 0.50
LGF 160916C00031000 C 09/16/16 31.0 0.00 0.50
LGF 160916C00032000 C 09/16/16 32.0 0.00 0.50
LGF 160916C00033000 C 09/16/16 33.0 0.00 0.35
LGF 160916C00034000 C 09/16/16 34.0 0.00 0.50
LGF 160916C00035000 C 09/16/16 35.0 0.00 0.50
LGF 160916C00036000 C 09/16/16 36.0 0.00 0.50
LGF 160916C00037000 C 09/16/16 37.0 0.00 0.50
LGF 160916C00038000 C 09/16/16 38.0 0.00 0.50
LGF 160916C00039000 C 09/16/16 39.0 0.00 0.50
LGF 160916C00040000 C 09/16/16 40.0 0.00 0.50
LGF 160916C00041000 C 09/16/16 41.0 0.00 0.50
LGF 160916C00042000 C 09/16/16 42.0 0.00 0.50
LGF 160916P00009000 P 09/16/16 9.0 0.00 0.50
LGF 160916P00010000 P 09/16/16 10.0 0.00 0.50
LGF 160916P00011000 P 09/16/16 11.0 0.00 0.35
LGF 160916P00012000 P 09/16/16 12.0 0.00 0.50
LGF 160916P00013000 P 09/16/16 13.0 0.00 0.50
LGF 160916P00014000 P 09/16/16 14.0 0.00 0.15
LGF 160916P00015000 P 09/16/16 15.0 0.10 0.50
LGF 160916P00016000 P 09/16/16 16.0 0.15 0.40
LGF 160916P00017000 P 09/16/16 17.0 0.30 0.50
LGF 160916P00018000 P 09/16/16 18.0 0.55 0.65
LGF 160916P00019000 P 09/16/16 19.0 0.85 1.05
LGF 160916P00020000 P 09/16/16 20.0 1.35 1.55
LGF 160916P00021000 P 09/16/16 21.0 1.95 2.15
LGF 160916P00022000 P 09/16/16 22.0 2.55 3.00
LGF 160916P00023000 P 09/16/16 23.0 2.65 3.80
LGF 160916P00024000 P 09/16/16 24.0 3.70 4.70
LGF 160916P00025000 P 09/16/16 25.0 4.40 7.00
LGF 160916P00026000 P 09/16/16 26.0 4.20 6.60
LGF 160916P00027000 P 09/16/16 27.0 5.90 7.60
LGF 160916P00028000 P 09/16/16 28.0 7.50 8.80
LGF 160916P00029000 P 09/16/16 29.0 8.50 9.70
LGF 160916P00030000 P 09/16/16 30.0 9.50 10.80
LGF 160916P00031000 P 09/16/16 31.0 10.50 11.60
LGF 160916P00032000 P 09/16/16 32.0 11.50 12.80
LGF 160916P00033000 P 09/16/16 33.0 12.40 13.80
LGF 160916P00034000 P 09/16/16 34.0 13.40 14.80
LGF 160916P00035000 P 09/16/16 35.0 14.40 15.70
LGF 160916P00036000 P 09/16/16 36.0 15.40 16.70
LGF 160916P00037000 P 09/16/16 37.0 16.40 17.80
LGF 160916P00038000 P 09/16/16 38.0 17.40 18.80
LGF 160916P00039000 P 09/16/16 39.0 18.40 19.60
LGF 160916P00040000 P 09/16/16 40.0 19.40 20.70
LGF 160916P00041000 P 09/16/16 41.0 20.40 21.70
LGF 160916P00042000 P 09/16/16 42.0 21.40 22.80
LGF 161216C00009000 C 12/16/16 9.0 8.80 13.10
LGF 161216C00010000 C 12/16/16 10.0 9.30 10.50
LGF 161216C00011000 C 12/16/16 11.0 8.20 9.40
LGF 161216C00012000 C 12/16/16 12.0 7.20 8.40
LGF 161216C00013000 C 12/16/16 13.0 6.30 7.70
LGF 161216C00014000 C 12/16/16 14.0 5.60 6.70
LGF 161216C00015000 C 12/16/16 15.0 4.50 6.00
LGF 161216C00016000 C 12/16/16 16.0 4.00 4.90
LGF 161216C00017000 C 12/16/16 17.0 3.30 4.00
LGF 161216C00018000 C 12/16/16 18.0 2.75 2.90
LGF 161216C00019000 C 12/16/16 19.0 2.10 2.30
LGF 161216C00020000 C 12/16/16 20.0 1.60 1.85
LGF 161216C00021000 C 12/16/16 21.0 1.25 1.45
LGF 161216C00022000 C 12/16/16 22.0 0.95 1.15
LGF 161216C00023000 C 12/16/16 23.0 0.70 0.85
LGF 161216C00024000 C 12/16/16 24.0 0.50 0.70
LGF 161216C00025000 C 12/16/16 25.0 0.35 0.65
LGF 161216C00026000 C 12/16/16 26.0 0.20 0.50
LGF 161216C00027000 C 12/16/16 27.0 0.10 0.50
LGF 161216C00028000 C 12/16/16 28.0 0.05 0.50
LGF 161216C00029000 C 12/16/16 29.0 0.05 0.50
LGF 161216C00030000 C 12/16/16 30.0 0.00 0.50
LGF 161216C00031000 C 12/16/16 31.0 0.00 0.50
LGF 161216C00032000 C 12/16/16 32.0 0.00 0.50
LGF 161216C00033000 C 12/16/16 33.0 0.00 0.50
LGF 161216C00034000 C 12/16/16 34.0 0.00 0.50
LGF 161216P00009000 P 12/16/16 9.0 0.00 0.50
LGF 161216P00010000 P 12/16/16 10.0 0.00 0.50
LGF 161216P00011000 P 12/16/16 11.0 0.00 0.50
LGF 161216P00012000 P 12/16/16 12.0 0.00 0.50
LGF 161216P00013000 P 12/16/16 13.0 0.10 0.50
LGF 161216P00014000 P 12/16/16 14.0 0.20 0.55
LGF 161216P00015000 P 12/16/16 15.0 0.45 0.60
LGF 161216P00016000 P 12/16/16 16.0 0.65 0.85
LGF 161216P00017000 P 12/16/16 17.0 0.95 1.10
LGF 161216P00018000 P 12/16/16 18.0 1.30 1.50
LGF 161216P00019000 P 12/16/16 19.0 1.75 1.95
LGF 161216P00020000 P 12/16/16 20.0 2.25 2.45
LGF 161216P00021000 P 12/16/16 21.0 2.80 3.10
LGF 161216P00022000 P 12/16/16 22.0 3.50 3.80
LGF 161216P00023000 P 12/16/16 23.0 4.20 4.60
LGF 161216P00024000 P 12/16/16 24.0 5.10 5.40
LGF 161216P00025000 P 12/16/16 25.0 5.20 6.30
LGF 161216P00026000 P 12/16/16 26.0 6.10 7.20
LGF 161216P00027000 P 12/16/16 27.0 7.00 8.10
LGF 161216P00028000 P 12/16/16 28.0 7.90 9.10
LGF 161216P00029000 P 12/16/16 29.0 8.90 10.00
LGF 161216P00030000 P 12/16/16 30.0 9.80 11.30
LGF 161216P00031000 P 12/16/16 31.0 10.50 12.10
LGF 161216P00032000 P 12/16/16 32.0 11.50 12.90
LGF 161216P00033000 P 12/16/16 33.0 12.80 14.00
LGF 161216P00034000 P 12/16/16 34.0 13.70 14.90
LGF 170120C00009000 C 01/20/17 9.0 8.80 11.90
LGF 170120C00010000 C 01/20/17 10.0 9.10 10.40
LGF 170120C00011000 C 01/20/17 11.0 8.20 9.40
LGF 170120C00012000 C 01/20/17 12.0 7.20 8.60
LGF 170120C00013000 C 01/20/17 13.0 6.30 7.70
LGF 170120C00014000 C 01/20/17 14.0 5.40 6.80
LGF 170120C00015000 C 01/20/17 15.0 4.40 6.00
LGF 170120C00016000 C 01/20/17 16.0 4.10 5.00
LGF 170120C00017000 C 01/20/17 17.0 3.50 4.00
LGF 170120C00018000 C 01/20/17 18.0 2.85 3.10
LGF 170120C00019000 C 01/20/17 19.0 2.30 2.50
LGF 170120C00020000 C 01/20/17 20.0 1.80 2.00
LGF 170120C00021000 C 01/20/17 21.0 1.50 1.60
LGF 170120C00022000 C 01/20/17 22.0 1.05 1.25
LGF 170120C00023000 C 01/20/17 23.0 0.80 0.95
LGF 170120C00024000 C 01/20/17 24.0 0.60 0.75
LGF 170120C00025000 C 01/20/17 25.0 0.45 0.80
LGF 170120C00026000 C 01/20/17 26.0 0.20 0.65
LGF 170120C00027000 C 01/20/17 27.0 0.15 0.55
LGF 170120C00028000 C 01/20/17 28.0 0.10 0.50
LGF 170120C00029000 C 01/20/17 29.0 0.05 0.50
LGF 170120C00030000 C 01/20/17 30.0 0.00 0.50
LGF 170120C00031000 C 01/20/17 31.0 0.00 0.50
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 0.50
LGF 170120C00035000 C 01/20/17 35.0 0.00 0.50
LGF 170120C00036000 C 01/20/17 36.0 0.00 0.50
LGF 170120C00037000 C 01/20/17 37.0 0.00 0.50
LGF 170120C00038000 C 01/20/17 38.0 0.00 0.50
LGF 170120C00039000 C 01/20/17 39.0 0.00 0.50
LGF 170120C00040000 C 01/20/17 40.0 0.00 0.50
LGF 170120C00042000 C 01/20/17 42.0 0.00 0.50
LGF 170120C00045000 C 01/20/17 45.0 0.00 0.50
LGF 170120C00047000 C 01/20/17 47.0 0.00 0.50
LGF 170120C00050000 C 01/20/17 50.0 0.00 0.50
LGF 170120C00055000 C 01/20/17 55.0 0.00 0.50
LGF 170120C00060000 C 01/20/17 60.0 0.00 0.50
LGF 170120P00009000 P 01/20/17 9.0 0.00 0.50
LGF 170120P00010000 P 01/20/17 10.0 0.00 0.50
LGF 170120P00011000 P 01/20/17 11.0 0.10 0.50
LGF 170120P00012000 P 01/20/17 12.0 0.00 0.50
LGF 170120P00013000 P 01/20/17 13.0 0.00 0.50
LGF 170120P00014000 P 01/20/17 14.0 0.30 0.65
LGF 170120P00015000 P 01/20/17 15.0 0.60 0.70
LGF 170120P00016000 P 01/20/17 16.0 0.80 0.95
LGF 170120P00017000 P 01/20/17 17.0 1.10 1.25
LGF 170120P00018000 P 01/20/17 18.0 1.50 1.70
LGF 170120P00019000 P 01/20/17 19.0 1.90 2.10
LGF 170120P00020000 P 01/20/17 20.0 2.45 2.65
LGF 170120P00021000 P 01/20/17 21.0 3.00 3.30
LGF 170120P00022000 P 01/20/17 22.0 3.70 3.90
LGF 170120P00023000 P 01/20/17 23.0 4.40 4.80
LGF 170120P00024000 P 01/20/17 24.0 5.10 5.60
LGF 170120P00025000 P 01/20/17 25.0 5.40 6.40
LGF 170120P00026000 P 01/20/17 26.0 6.20 7.40
LGF 170120P00027000 P 01/20/17 27.0 6.60 8.30
LGF 170120P00028000 P 01/20/17 28.0 8.40 9.10
LGF 170120P00029000 P 01/20/17 29.0 9.00 10.10
LGF 170120P00030000 P 01/20/17 30.0 9.40 11.10
LGF 170120P00031000 P 01/20/17 31.0 10.50 12.10
LGF 170120P00032000 P 01/20/17 32.0 11.60 13.10
LGF 170120P00033000 P 01/20/17 33.0 12.30 14.10
LGF 170120P00034000 P 01/20/17 34.0 13.00 15.00
LGF 170120P00035000 P 01/20/17 35.0 13.60 16.00
LGF 170120P00036000 P 01/20/17 36.0 15.70 17.20
LGF 170120P00037000 P 01/20/17 37.0 16.70 18.00
LGF 170120P00038000 P 01/20/17 38.0 17.70 19.10
LGF 170120P00039000 P 01/20/17 39.0 18.70 19.90
LGF 170120P00040000 P 01/20/17 40.0 19.70 20.90
LGF 170120P00042000 P 01/20/17 42.0 21.70 22.90
LGF 170120P00045000 P 01/20/17 45.0 24.70 25.90
LGF 170120P00047000 P 01/20/17 47.0 26.60 28.00
LGF 170120P00050000 P 01/20/17 50.0 29.60 31.10
LGF 170120P00055000 P 01/20/17 55.0 34.60 36.20
LGF 170120P00060000 P 01/20/17 60.0 39.60 40.90
LGF 170317C00011000 C 03/17/17 11.0 8.40 9.50
LGF 170317C00012000 C 03/17/17 12.0 7.20 8.70
LGF 170317C00013000 C 03/17/17 13.0 6.30 7.90
LGF 170317C00014000 C 03/17/17 14.0 5.80 7.20
LGF 170317C00015000 C 03/17/17 15.0 5.00 6.20
LGF 170317C00016000 C 03/17/17 16.0 4.30 5.20
LGF 170317C00017000 C 03/17/17 17.0 3.60 4.10
LGF 170317C00018000 C 03/17/17 18.0 3.00 3.50
LGF 170317C00019000 C 03/17/17 19.0 2.50 2.95
LGF 170317C00020000 C 03/17/17 20.0 2.05 2.50
LGF 170317C00021000 C 03/17/17 21.0 1.70 2.10
LGF 170317C00022000 C 03/17/17 22.0 1.30 1.75
LGF 170317C00023000 C 03/17/17 23.0 1.10 1.45
LGF 170317C00024000 C 03/17/17 24.0 0.85 1.25
LGF 170317C00025000 C 03/17/17 25.0 0.60 1.05
LGF 170317C00026000 C 03/17/17 26.0 0.40 0.85
LGF 170317C00027000 C 03/17/17 27.0 0.30 0.80
LGF 170317C00028000 C 03/17/17 28.0 0.20 1.00
LGF 170317C00029000 C 03/17/17 29.0 0.00 0.90
LGF 170317P00011000 P 03/17/17 11.0 0.05 0.50
LGF 170317P00012000 P 03/17/17 12.0 0.00 0.65
LGF 170317P00013000 P 03/17/17 13.0 0.35 0.65
LGF 170317P00014000 P 03/17/17 14.0 0.45 3.10
LGF 170317P00015000 P 03/17/17 15.0 0.65 1.05
LGF 170317P00016000 P 03/17/17 16.0 0.85 1.35
LGF 170317P00017000 P 03/17/17 17.0 1.15 1.65
LGF 170317P00018000 P 03/17/17 18.0 1.50 2.00
LGF 170317P00019000 P 03/17/17 19.0 2.00 2.45
LGF 170317P00020000 P 03/17/17 20.0 2.50 3.00
LGF 170317P00021000 P 03/17/17 21.0 3.00 3.60
LGF 170317P00022000 P 03/17/17 22.0 3.70 4.30
LGF 170317P00023000 P 03/17/17 23.0 4.50 5.00
LGF 170317P00024000 P 03/17/17 24.0 5.30 5.80
LGF 170317P00025000 P 03/17/17 25.0 5.60 6.70
LGF 170317P00026000 P 03/17/17 26.0 6.40 7.60
LGF 170317P00027000 P 03/17/17 27.0 7.30 8.40
LGF 170317P00028000 P 03/17/17 28.0 8.20 9.30
LGF 170317P00029000 P 03/17/17 29.0 9.10 10.20
LGF 180119C00008000 C 01/19/18 8.0 11.00 12.60
LGF 180119C00010000 C 01/19/18 10.0 9.10 11.00
LGF 180119C00013000 C 01/19/18 13.0 6.30 8.20
LGF 180119C00015000 C 01/19/18 15.0 5.50 6.80
LGF 180119C00018000 C 01/19/18 18.0 2.30 5.80
LGF 180119C00020000 C 01/19/18 20.0 1.30 5.70
LGF 180119C00023000 C 01/19/18 23.0 1.70 2.90
LGF 180119C00025000 C 01/19/18 25.0 1.50 2.00
LGF 180119C00028000 C 01/19/18 28.0 0.70 4.90
LGF 180119C00030000 C 01/19/18 30.0 0.35 1.35
LGF 180119C00033000 C 01/19/18 33.0 0.05 1.00
LGF 180119C00035000 C 01/19/18 35.0 0.05 4.60
LGF 180119C00037000 C 01/19/18 37.0 0.05 1.25
LGF 180119C00040000 C 01/19/18 40.0 0.05 1.10
LGF 180119C00042000 C 01/19/18 42.0 0.05 1.05
LGF 180119C00045000 C 01/19/18 45.0 0.00 0.95
LGF 180119C00047000 C 01/19/18 47.0 0.00 0.95
LGF 180119C00050000 C 01/19/18 50.0 0.00 0.90
LGF 180119C00055000 C 01/19/18 55.0 0.00 0.85
LGF 180119C00060000 C 01/19/18 60.0 0.00 0.85
LGF 180119P00008000 P 01/19/18 8.0 0.10 1.10
LGF 180119P00010000 P 01/19/18 10.0 0.15 1.40
LGF 180119P00013000 P 01/19/18 13.0 0.75 1.50
LGF 180119P00015000 P 01/19/18 15.0 1.30 2.15
LGF 180119P00018000 P 01/19/18 18.0 2.50 3.40
LGF 180119P00020000 P 01/19/18 20.0 3.50 4.60
LGF 180119P00023000 P 01/19/18 23.0 3.90 7.60
LGF 180119P00025000 P 01/19/18 25.0 6.70 8.10
LGF 180119P00028000 P 01/19/18 28.0 8.90 11.20
LGF 180119P00030000 P 01/19/18 30.0 10.60 12.20
LGF 180119P00033000 P 01/19/18 33.0 12.10 16.40
LGF 180119P00035000 P 01/19/18 35.0 14.70 16.70
LGF 180119P00037000 P 01/19/18 37.0 16.60 18.50
LGF 180119P00040000 P 01/19/18 40.0 19.40 21.90
LGF 180119P00042000 P 01/19/18 42.0 20.70 24.80
LGF 180119P00045000 P 01/19/18 45.0 23.50 27.60
LGF 180119P00047000 P 01/19/18 47.0 26.30 28.60
LGF 180119P00050000 P 01/19/18 50.0 29.30 31.50
LGF 180119P00055000 P 01/19/18 55.0 33.30 37.40
LGF 180119P00060000 P 01/19/18 60.0 39.40 41.00

OPRA data is delayed 15 minutes.