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 (2016-08-05)Premium Content

Lions Gate Entertainment Corp (LGF)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LGF 161021C00005000 C 10/21/16 5.0 14.50 15.60
LGF 161021C00006000 C 10/21/16 6.0 12.30 15.60
LGF 161021C00007000 C 10/21/16 7.0 11.30 14.20
LGF 161021C00008000 C 10/21/16 8.0 10.30 13.20
LGF 161021C00009000 C 10/21/16 9.0 10.40 12.50
LGF 161021C00010000 C 10/21/16 10.0 8.40 11.60
LGF 161021C00011000 C 10/21/16 11.0 7.40 10.60
LGF 161021C00012000 C 10/21/16 12.0 6.30 9.70
LGF 161021C00013000 C 10/21/16 13.0 5.80 7.50
LGF 161021C00014000 C 10/21/16 14.0 4.50 6.50
LGF 161021C00015000 C 10/21/16 15.0 4.50 5.70
LGF 161021C00016000 C 10/21/16 16.0 3.60 4.60
LGF 161021C00017000 C 10/21/16 17.0 2.80 3.60
LGF 161021C00018000 C 10/21/16 18.0 2.25 2.55
LGF 161021C00019000 C 10/21/16 19.0 1.45 1.75
LGF 161021C00020000 C 10/21/16 20.0 0.85 1.05
LGF 161021C00021000 C 10/21/16 21.0 0.40 0.55
LGF 161021C00022000 C 10/21/16 22.0 0.20 0.25
LGF 161021C00023000 C 10/21/16 23.0 0.05 0.20
LGF 161021C00024000 C 10/21/16 24.0 0.00 0.20
LGF 161021C00025000 C 10/21/16 25.0 0.00 0.15
LGF 161021C00026000 C 10/21/16 26.0 0.00 0.15
LGF 161021C00027000 C 10/21/16 27.0 0.00 0.15
LGF 161021C00028000 C 10/21/16 28.0 0.00 0.15
LGF 161021C00029000 C 10/21/16 29.0 0.00 0.15
LGF 161021C00030000 C 10/21/16 30.0 0.00 0.15
LGF 161021C00031000 C 10/21/16 31.0 0.00 0.15
LGF 161021C00032000 C 10/21/16 32.0 0.00 0.15
LGF 161021C00033000 C 10/21/16 33.0 0.00 0.15
LGF 161021C00034000 C 10/21/16 34.0 0.00 0.15
LGF 161021C00035000 C 10/21/16 35.0 0.00 0.15
LGF 161021P00005000 P 10/21/16 5.0 0.00 0.15
LGF 161021P00006000 P 10/21/16 6.0 0.00 0.15
LGF 161021P00007000 P 10/21/16 7.0 0.00 0.15
LGF 161021P00008000 P 10/21/16 8.0 0.00 0.15
LGF 161021P00009000 P 10/21/16 9.0 0.00 0.15
LGF 161021P00010000 P 10/21/16 10.0 0.00 0.15
LGF 161021P00011000 P 10/21/16 11.0 0.00 0.15
LGF 161021P00012000 P 10/21/16 12.0 0.00 0.15
LGF 161021P00013000 P 10/21/16 13.0 0.00 0.15
LGF 161021P00014000 P 10/21/16 14.0 0.00 0.15
LGF 161021P00015000 P 10/21/16 15.0 0.00 0.15
LGF 161021P00016000 P 10/21/16 16.0 0.00 0.20
LGF 161021P00017000 P 10/21/16 17.0 0.00 0.10
LGF 161021P00018000 P 10/21/16 18.0 0.10 0.30
LGF 161021P00019000 P 10/21/16 19.0 0.25 0.35
LGF 161021P00020000 P 10/21/16 20.0 0.55 0.70
LGF 161021P00021000 P 10/21/16 21.0 1.10 1.20
LGF 161021P00022000 P 10/21/16 22.0 1.70 1.95
LGF 161021P00023000 P 10/21/16 23.0 2.70 3.30
LGF 161021P00024000 P 10/21/16 24.0 3.60 4.50
LGF 161021P00025000 P 10/21/16 25.0 4.60 5.20
LGF 161021P00026000 P 10/21/16 26.0 5.50 6.20
LGF 161021P00027000 P 10/21/16 27.0 6.50 7.20
LGF 161021P00028000 P 10/21/16 28.0 7.30 9.00
LGF 161021P00029000 P 10/21/16 29.0 8.50 9.20
LGF 161021P00030000 P 10/21/16 30.0 7.80 11.70
LGF 161021P00031000 P 10/21/16 31.0 10.30 11.60
LGF 161021P00032000 P 10/21/16 32.0 9.90 12.60
LGF 161021P00033000 P 10/21/16 33.0 11.20 13.60
LGF 161021P00034000 P 10/21/16 34.0 12.10 14.60
LGF 161021P00035000 P 10/21/16 35.0 14.10 15.40
LGF 161118C00011000 C 11/18/16 11.0 8.50 9.60
LGF 161118C00012000 C 11/18/16 12.0 6.80 8.50
LGF 161118C00013000 C 11/18/16 13.0 6.20 7.60
LGF 161118C00014000 C 11/18/16 14.0 5.70 6.60
LGF 161118C00015000 C 11/18/16 15.0 4.10 5.60
LGF 161118C00016000 C 11/18/16 16.0 4.00 4.70
LGF 161118C00017000 C 11/18/16 17.0 2.85 3.70
LGF 161118C00018000 C 11/18/16 18.0 2.60 2.90
LGF 161118C00019000 C 11/18/16 19.0 1.90 2.20
LGF 161118C00020000 C 11/18/16 20.0 1.30 1.60
LGF 161118C00021000 C 11/18/16 21.0 0.95 1.10
LGF 161118C00022000 C 11/18/16 22.0 0.60 0.75
LGF 161118C00023000 C 11/18/16 23.0 0.30 0.55
LGF 161118C00024000 C 11/18/16 24.0 0.15 0.30
LGF 161118C00025000 C 11/18/16 25.0 0.10 0.20
LGF 161118C00026000 C 11/18/16 26.0 0.00 0.25
LGF 161118C00027000 C 11/18/16 27.0 0.00 0.20
LGF 161118C00028000 C 11/18/16 28.0 0.00 0.15
LGF 161118C00029000 C 11/18/16 29.0 0.00 0.15
LGF 161118P00011000 P 11/18/16 11.0 0.00 0.15
LGF 161118P00012000 P 11/18/16 12.0 0.00 0.15
LGF 161118P00013000 P 11/18/16 13.0 0.00 0.20
LGF 161118P00014000 P 11/18/16 14.0 0.00 0.20
LGF 161118P00015000 P 11/18/16 15.0 0.05 0.25
LGF 161118P00016000 P 11/18/16 16.0 0.10 0.30
LGF 161118P00017000 P 11/18/16 17.0 0.25 0.45
LGF 161118P00018000 P 11/18/16 18.0 0.45 0.65
LGF 161118P00019000 P 11/18/16 19.0 0.75 0.95
LGF 161118P00020000 P 11/18/16 20.0 1.15 1.35
LGF 161118P00021000 P 11/18/16 21.0 1.65 1.90
LGF 161118P00022000 P 11/18/16 22.0 2.30 2.60
LGF 161118P00023000 P 11/18/16 23.0 3.00 3.80
LGF 161118P00024000 P 11/18/16 24.0 3.80 4.50
LGF 161118P00025000 P 11/18/16 25.0 4.70 5.30
LGF 161118P00026000 P 11/18/16 26.0 5.30 7.20
LGF 161118P00027000 P 11/18/16 27.0 5.50 7.60
LGF 161118P00028000 P 11/18/16 28.0 7.40 8.40
LGF 161118P00029000 P 11/18/16 29.0 8.60 9.30
LGF 161216C00009000 C 12/16/16 9.0 10.40 11.80
LGF 161216C00010000 C 12/16/16 10.0 9.20 10.70
LGF 161216C00011000 C 12/16/16 11.0 7.70 9.70
LGF 161216C00012000 C 12/16/16 12.0 6.90 8.70
LGF 161216C00013000 C 12/16/16 13.0 6.50 7.70
LGF 161216C00014000 C 12/16/16 14.0 5.50 6.60
LGF 161216C00015000 C 12/16/16 15.0 4.80 5.60
LGF 161216C00016000 C 12/16/16 16.0 4.00 4.80
LGF 161216C00017000 C 12/16/16 17.0 3.20 3.80
LGF 161216C00018000 C 12/16/16 18.0 2.85 3.10
LGF 161216C00019000 C 12/16/16 19.0 2.15 2.45
LGF 161216C00020000 C 12/16/16 20.0 1.60 1.80
LGF 161216C00021000 C 12/16/16 21.0 1.10 1.35
LGF 161216C00022000 C 12/16/16 22.0 0.75 0.95
LGF 161216C00023000 C 12/16/16 23.0 0.50 0.65
LGF 161216C00024000 C 12/16/16 24.0 0.40 0.45
LGF 161216C00025000 C 12/16/16 25.0 0.20 0.30
LGF 161216C00026000 C 12/16/16 26.0 0.10 0.30
LGF 161216C00027000 C 12/16/16 27.0 0.05 0.20
LGF 161216C00028000 C 12/16/16 28.0 0.00 0.20
LGF 161216C00029000 C 12/16/16 29.0 0.00 0.20
LGF 161216C00030000 C 12/16/16 30.0 0.00 0.20
LGF 161216C00031000 C 12/16/16 31.0 0.00 0.30
LGF 161216C00032000 C 12/16/16 32.0 0.00 0.15
LGF 161216C00033000 C 12/16/16 33.0 0.00 0.15
LGF 161216C00034000 C 12/16/16 34.0 0.00 0.15
LGF 161216P00009000 P 12/16/16 9.0 0.00 0.15
LGF 161216P00010000 P 12/16/16 10.0 0.00 0.20
LGF 161216P00011000 P 12/16/16 11.0 0.00 0.20
LGF 161216P00012000 P 12/16/16 12.0 0.00 0.20
LGF 161216P00013000 P 12/16/16 13.0 0.00 0.20
LGF 161216P00014000 P 12/16/16 14.0 0.05 0.20
LGF 161216P00015000 P 12/16/16 15.0 0.10 0.35
LGF 161216P00016000 P 12/16/16 16.0 0.25 0.45
LGF 161216P00017000 P 12/16/16 17.0 0.40 0.60
LGF 161216P00018000 P 12/16/16 18.0 0.60 0.90
LGF 161216P00019000 P 12/16/16 19.0 0.95 1.10
LGF 161216P00020000 P 12/16/16 20.0 1.35 1.65
LGF 161216P00021000 P 12/16/16 21.0 1.85 2.15
LGF 161216P00022000 P 12/16/16 22.0 2.50 2.75
LGF 161216P00023000 P 12/16/16 23.0 3.20 3.80
LGF 161216P00024000 P 12/16/16 24.0 4.00 4.60
LGF 161216P00025000 P 12/16/16 25.0 4.90 5.60
LGF 161216P00026000 P 12/16/16 26.0 5.60 6.60
LGF 161216P00027000 P 12/16/16 27.0 6.70 7.40
LGF 161216P00028000 P 12/16/16 28.0 7.40 8.60
LGF 161216P00029000 P 12/16/16 29.0 8.50 9.90
LGF 161216P00030000 P 12/16/16 30.0 9.50 10.90
LGF 161216P00031000 P 12/16/16 31.0 10.10 12.00
LGF 161216P00032000 P 12/16/16 32.0 11.50 12.40
LGF 161216P00033000 P 12/16/16 33.0 12.50 13.50
LGF 161216P00034000 P 12/16/16 34.0 13.60 14.40
LGF 170120C00009000 C 01/20/17 9.0 10.70 11.60
LGF 170120C00010000 C 01/20/17 10.0 8.70 10.70
LGF 170120C00011000 C 01/20/17 11.0 7.70 9.70
LGF 170120C00012000 C 01/20/17 12.0 7.00 8.70
LGF 170120C00013000 C 01/20/17 13.0 6.10 7.80
LGF 170120C00014000 C 01/20/17 14.0 5.60 6.90
LGF 170120C00015000 C 01/20/17 15.0 5.20 5.80
LGF 170120C00016000 C 01/20/17 16.0 4.00 4.80
LGF 170120C00017000 C 01/20/17 17.0 3.40 4.00
LGF 170120C00018000 C 01/20/17 18.0 3.00 3.30
LGF 170120C00019000 C 01/20/17 19.0 2.35 2.65
LGF 170120C00020000 C 01/20/17 20.0 1.85 2.05
LGF 170120C00021000 C 01/20/17 21.0 1.25 1.55
LGF 170120C00022000 C 01/20/17 22.0 0.95 1.20
LGF 170120C00023000 C 01/20/17 23.0 0.65 0.85
LGF 170120C00024000 C 01/20/17 24.0 0.45 0.65
LGF 170120C00025000 C 01/20/17 25.0 0.35 0.50
LGF 170120C00026000 C 01/20/17 26.0 0.15 0.40
LGF 170120C00027000 C 01/20/17 27.0 0.15 0.35
LGF 170120C00028000 C 01/20/17 28.0 0.00 0.30
LGF 170120C00029000 C 01/20/17 29.0 0.00 0.30
LGF 170120C00030000 C 01/20/17 30.0 0.00 0.25
LGF 170120C00031000 C 01/20/17 31.0 0.00 0.25
LGF 170120C00032000 C 01/20/17 32.0 0.00 0.20
LGF 170120C00033000 C 01/20/17 33.0 0.00 0.20
LGF 170120C00034000 C 01/20/17 34.0 0.00 0.20
LGF 170120C00035000 C 01/20/17 35.0 0.00 0.20
LGF 170120C00036000 C 01/20/17 36.0 0.00 0.20
LGF 170120C00037000 C 01/20/17 37.0 0.00 0.20
LGF 170120C00038000 C 01/20/17 38.0 0.00 0.20
LGF 170120C00039000 C 01/20/17 39.0 0.00 0.20
LGF 170120C00040000 C 01/20/17 40.0 0.00 0.20
LGF 170120C00042000 C 01/20/17 42.0 0.00 0.20
LGF 170120C00045000 C 01/20/17 45.0 0.00 0.15
LGF 170120C00047000 C 01/20/17 47.0 0.00 0.15
LGF 170120C00050000 C 01/20/17 50.0 0.00 0.15
LGF 170120C00055000 C 01/20/17 55.0 0.00 0.20
LGF 170120C00060000 C 01/20/17 60.0 0.00 0.20
LGF 170120P00009000 P 01/20/17 9.0 0.00 0.20
LGF 170120P00010000 P 01/20/17 10.0 0.00 0.20
LGF 170120P00011000 P 01/20/17 11.0 0.00 0.20
LGF 170120P00012000 P 01/20/17 12.0 0.00 0.25
LGF 170120P00013000 P 01/20/17 13.0 0.05 0.30
LGF 170120P00014000 P 01/20/17 14.0 0.10 0.35
LGF 170120P00015000 P 01/20/17 15.0 0.25 0.45
LGF 170120P00016000 P 01/20/17 16.0 0.40 0.55
LGF 170120P00017000 P 01/20/17 17.0 0.55 0.75
LGF 170120P00018000 P 01/20/17 18.0 0.85 1.05
LGF 170120P00019000 P 01/20/17 19.0 1.20 1.40
LGF 170120P00020000 P 01/20/17 20.0 1.65 1.85
LGF 170120P00021000 P 01/20/17 21.0 2.15 2.40
LGF 170120P00022000 P 01/20/17 22.0 2.75 3.00
LGF 170120P00023000 P 01/20/17 23.0 3.40 3.70
LGF 170120P00024000 P 01/20/17 24.0 4.00 4.50
LGF 170120P00025000 P 01/20/17 25.0 5.00 5.80
LGF 170120P00026000 P 01/20/17 26.0 5.80 6.80
LGF 170120P00027000 P 01/20/17 27.0 6.80 7.70
LGF 170120P00028000 P 01/20/17 28.0 7.00 9.00
LGF 170120P00029000 P 01/20/17 29.0 8.50 10.00
LGF 170120P00030000 P 01/20/17 30.0 9.70 10.30
LGF 170120P00031000 P 01/20/17 31.0 10.60 11.40
LGF 170120P00032000 P 01/20/17 32.0 11.20 12.70
LGF 170120P00033000 P 01/20/17 33.0 12.50 13.40
LGF 170120P00034000 P 01/20/17 34.0 13.40 15.00
LGF 170120P00035000 P 01/20/17 35.0 14.60 15.40
LGF 170120P00036000 P 01/20/17 36.0 15.50 16.30
LGF 170120P00037000 P 01/20/17 37.0 16.50 17.30
LGF 170120P00038000 P 01/20/17 38.0 17.50 18.60
LGF 170120P00039000 P 01/20/17 39.0 18.50 19.50
LGF 170120P00040000 P 01/20/17 40.0 19.50 20.40
LGF 170120P00042000 P 01/20/17 42.0 21.30 22.30
LGF 170120P00045000 P 01/20/17 45.0 24.50 25.20
LGF 170120P00047000 P 01/20/17 47.0 26.30 27.60
LGF 170120P00050000 P 01/20/17 50.0 28.40 31.40
LGF 170120P00055000 P 01/20/17 55.0 34.10 35.60
LGF 170120P00060000 P 01/20/17 60.0 38.40 41.70
LGF 170317C00009000 C 03/17/17 9.0 10.80 11.60
LGF 170317C00010000 C 03/17/17 10.0 9.40 10.80
LGF 170317C00011000 C 03/17/17 11.0 7.90 10.70
LGF 170317C00012000 C 03/17/17 12.0 7.90 8.90
LGF 170317C00013000 C 03/17/17 13.0 6.60 8.10
LGF 170317C00014000 C 03/17/17 14.0 5.80 7.20
LGF 170317C00015000 C 03/17/17 15.0 5.30 5.90
LGF 170317C00016000 C 03/17/17 16.0 4.00 5.60
LGF 170317C00017000 C 03/17/17 17.0 3.70 4.40
LGF 170317C00018000 C 03/17/17 18.0 3.20 3.70
LGF 170317C00019000 C 03/17/17 19.0 2.55 3.10
LGF 170317C00020000 C 03/17/17 20.0 2.00 2.50
LGF 170317C00021000 C 03/17/17 21.0 1.55 2.05
LGF 170317C00022000 C 03/17/17 22.0 1.30 1.60
LGF 170317C00023000 C 03/17/17 23.0 1.00 1.30
LGF 170317C00024000 C 03/17/17 24.0 0.70 1.00
LGF 170317C00025000 C 03/17/17 25.0 0.70 0.80
LGF 170317C00026000 C 03/17/17 26.0 0.40 0.65
LGF 170317C00027000 C 03/17/17 27.0 0.30 0.55
LGF 170317C00028000 C 03/17/17 28.0 0.25 0.45
LGF 170317C00029000 C 03/17/17 29.0 0.15 0.50
LGF 170317C00030000 C 03/17/17 30.0 0.10 0.40
LGF 170317C00031000 C 03/17/17 31.0 0.05 0.35
LGF 170317C00032000 C 03/17/17 32.0 0.05 0.25
LGF 170317C00033000 C 03/17/17 33.0 0.00 0.30
LGF 170317P00009000 P 03/17/17 9.0 0.00 1.00
LGF 170317P00010000 P 03/17/17 10.0 0.00 1.05
LGF 170317P00011000 P 03/17/17 11.0 0.05 0.30
LGF 170317P00012000 P 03/17/17 12.0 0.10 0.40
LGF 170317P00013000 P 03/17/17 13.0 0.20 0.50
LGF 170317P00014000 P 03/17/17 14.0 0.30 0.55
LGF 170317P00015000 P 03/17/17 15.0 0.45 0.70
LGF 170317P00016000 P 03/17/17 16.0 0.70 0.95
LGF 170317P00017000 P 03/17/17 17.0 0.95 1.15
LGF 170317P00018000 P 03/17/17 18.0 1.25 1.45
LGF 170317P00019000 P 03/17/17 19.0 1.60 1.85
LGF 170317P00020000 P 03/17/17 20.0 2.05 2.30
LGF 170317P00021000 P 03/17/17 21.0 2.60 2.80
LGF 170317P00022000 P 03/17/17 22.0 3.10 3.40
LGF 170317P00023000 P 03/17/17 23.0 3.80 4.30
LGF 170317P00024000 P 03/17/17 24.0 4.50 5.30
LGF 170317P00025000 P 03/17/17 25.0 5.00 6.10
LGF 170317P00026000 P 03/17/17 26.0 6.20 7.40
LGF 170317P00027000 P 03/17/17 27.0 6.90 8.10
LGF 170317P00028000 P 03/17/17 28.0 7.80 9.10
LGF 170317P00029000 P 03/17/17 29.0 8.50 9.90
LGF 170317P00030000 P 03/17/17 30.0 8.60 10.60
LGF 170317P00031000 P 03/17/17 31.0 10.00 12.90
LGF 170317P00032000 P 03/17/17 32.0 11.70 12.80
LGF 170317P00033000 P 03/17/17 33.0 12.60 13.50
LGF 180119C00008000 C 01/19/18 8.0 11.20 12.80
LGF 180119C00010000 C 01/19/18 10.0 9.70 11.10
LGF 180119C00013000 C 01/19/18 13.0 8.00 8.50
LGF 180119C00015000 C 01/19/18 15.0 6.00 7.00
LGF 180119C00018000 C 01/19/18 18.0 4.00 5.10
LGF 180119C00020000 C 01/19/18 20.0 3.40 4.10
LGF 180119C00023000 C 01/19/18 23.0 1.90 2.90
LGF 180119C00025000 C 01/19/18 25.0 1.70 2.25
LGF 180119C00028000 C 01/19/18 28.0 0.85 1.60
LGF 180119C00030000 C 01/19/18 30.0 0.95 1.30
LGF 180119C00033000 C 01/19/18 33.0 0.25 0.95
LGF 180119C00035000 C 01/19/18 35.0 0.05 1.25
LGF 180119C00037000 C 01/19/18 37.0 0.05 0.85
LGF 180119C00040000 C 01/19/18 40.0 0.10 0.60
LGF 180119C00042000 C 01/19/18 42.0 0.05 0.65
LGF 180119C00045000 C 01/19/18 45.0 0.00 3.80
LGF 180119C00047000 C 01/19/18 47.0 0.00 1.20
LGF 180119C00050000 C 01/19/18 50.0 0.00 1.20
LGF 180119C00055000 C 01/19/18 55.0 0.00 1.15
LGF 180119C00060000 C 01/19/18 60.0 0.00 1.10
LGF 180119P00008000 P 01/19/18 8.0 0.10 0.60
LGF 180119P00010000 P 01/19/18 10.0 0.10 0.75
LGF 180119P00013000 P 01/19/18 13.0 0.70 1.35
LGF 180119P00015000 P 01/19/18 15.0 1.15 1.90
LGF 180119P00018000 P 01/19/18 18.0 2.40 3.20
LGF 180119P00020000 P 01/19/18 20.0 3.40 4.00
LGF 180119P00023000 P 01/19/18 23.0 3.40 7.10
LGF 180119P00025000 P 01/19/18 25.0 6.50 7.50
LGF 180119P00028000 P 01/19/18 28.0 8.50 9.80
LGF 180119P00030000 P 01/19/18 30.0 10.40 11.60
LGF 180119P00033000 P 01/19/18 33.0 12.80 14.30
LGF 180119P00035000 P 01/19/18 35.0 14.40 16.20
LGF 180119P00037000 P 01/19/18 37.0 16.30 18.10
LGF 180119P00040000 P 01/19/18 40.0 19.20 21.70
LGF 180119P00042000 P 01/19/18 42.0 21.10 22.90
LGF 180119P00045000 P 01/19/18 45.0 22.90 27.20
LGF 180119P00047000 P 01/19/18 47.0 24.90 29.20
LGF 180119P00050000 P 01/19/18 50.0 27.90 32.20
LGF 180119P00055000 P 01/19/18 55.0 32.70 37.20
LGF 180119P00060000 P 01/19/18 60.0 37.80 42.10

OPRA data is delayed 15 minutes.