Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sinclair Broadcast Group Inc (SBGI)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 180216C00028000 C Feb 16, 2018 28.0 11.10 12.50
SBGI 180216C00029000 C Feb 16, 2018 29.0 10.40 11.40
SBGI 180216C00030000 C Feb 16, 2018 30.0 9.40 10.50
SBGI 180216C00031000 C Feb 16, 2018 31.0 7.50 9.70
SBGI 180216C00032000 C Feb 16, 2018 32.0 7.30 8.80
SBGI 180216C00033000 C Feb 16, 2018 33.0 6.20 7.70
SBGI 180216C00034000 C Feb 16, 2018 34.0 5.60 6.60
SBGI 180216C00035000 C Feb 16, 2018 35.0 4.40 6.00
SBGI 180216C00036000 C Feb 16, 2018 36.0 3.80 4.60
SBGI 180216C00037000 C Feb 16, 2018 37.0 3.10 3.60
SBGI 180216C00038000 C Feb 16, 2018 38.0 2.40 2.85
SBGI 180216C00039000 C Feb 16, 2018 39.0 1.80 2.10
SBGI 180216C00040000 C Feb 16, 2018 40.0 1.25 1.50
SBGI 180216C00041000 C Feb 16, 2018 41.0 0.80 1.05
SBGI 180216C00042000 C Feb 16, 2018 42.0 0.50 0.70
SBGI 180216C00043000 C Feb 16, 2018 43.0 0.25 0.50
SBGI 180216C00044000 C Feb 16, 2018 44.0 0.15 0.35
SBGI 180216C00045000 C Feb 16, 2018 45.0 0.05 0.25
SBGI 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
SBGI 180216P00029000 P Feb 16, 2018 29.0 0.00 0.20
SBGI 180216P00030000 P Feb 16, 2018 30.0 0.00 0.20
SBGI 180216P00031000 P Feb 16, 2018 31.0 0.00 0.15
SBGI 180216P00032000 P Feb 16, 2018 32.0 0.00 0.20
SBGI 180216P00033000 P Feb 16, 2018 33.0 0.00 0.15
SBGI 180216P00034000 P Feb 16, 2018 34.0 0.05 0.25
SBGI 180216P00035000 P Feb 16, 2018 35.0 0.15 0.30
SBGI 180216P00036000 P Feb 16, 2018 36.0 0.15 0.40
SBGI 180216P00037000 P Feb 16, 2018 37.0 0.40 0.60
SBGI 180216P00038000 P Feb 16, 2018 38.0 0.60 0.80
SBGI 180216P00039000 P Feb 16, 2018 39.0 0.95 1.15
SBGI 180216P00040000 P Feb 16, 2018 40.0 1.40 1.65
SBGI 180216P00041000 P Feb 16, 2018 41.0 1.95 2.25
SBGI 180216P00042000 P Feb 16, 2018 42.0 2.60 2.95
SBGI 180216P00043000 P Feb 16, 2018 43.0 3.10 3.90
SBGI 180216P00044000 P Feb 16, 2018 44.0 4.00 4.60
SBGI 180216P00045000 P Feb 16, 2018 45.0 4.50 6.10
SBGI 180316C00015000 C Mar 16, 2018 15.0 24.20 25.40
SBGI 180316C00016000 C Mar 16, 2018 16.0 23.30 24.40
SBGI 180316C00017000 C Mar 16, 2018 17.0 22.40 23.40
SBGI 180316C00018000 C Mar 16, 2018 18.0 21.00 22.40
SBGI 180316C00019000 C Mar 16, 2018 19.0 20.20 21.40
SBGI 180316C00020000 C Mar 16, 2018 20.0 19.20 20.40
SBGI 180316C00021000 C Mar 16, 2018 21.0 16.90 19.50
SBGI 180316C00022000 C Mar 16, 2018 22.0 17.40 18.40
SBGI 180316C00023000 C Mar 16, 2018 23.0 16.10 17.60
SBGI 180316C00024000 C Mar 16, 2018 24.0 15.40 16.30
SBGI 180316C00025000 C Mar 16, 2018 25.0 14.50 15.30
SBGI 180316C00026000 C Mar 16, 2018 26.0 13.10 14.70
SBGI 180316C00027000 C Mar 16, 2018 27.0 12.20 13.40
SBGI 180316C00028000 C Mar 16, 2018 28.0 11.30 12.50
SBGI 180316C00029000 C Mar 16, 2018 29.0 10.40 11.50
SBGI 180316C00030000 C Mar 16, 2018 30.0 9.40 10.50
SBGI 180316C00031000 C Mar 16, 2018 31.0 8.50 9.50
SBGI 180316C00032000 C Mar 16, 2018 32.0 7.50 8.60
SBGI 180316C00033000 C Mar 16, 2018 33.0 6.80 7.50
SBGI 180316C00034000 C Mar 16, 2018 34.0 5.90 6.70
SBGI 180316C00035000 C Mar 16, 2018 35.0 5.30 5.70
SBGI 180316C00036000 C Mar 16, 2018 36.0 4.50 4.90
SBGI 180316C00037000 C Mar 16, 2018 37.0 3.80 4.20
SBGI 180316C00038000 C Mar 16, 2018 38.0 3.00 3.40
SBGI 180316C00039000 C Mar 16, 2018 39.0 2.50 2.80
SBGI 180316C00040000 C Mar 16, 2018 40.0 1.95 2.15
SBGI 180316C00041000 C Mar 16, 2018 41.0 1.45 1.60
SBGI 180316C00042000 C Mar 16, 2018 42.0 1.10 1.35
SBGI 180316C00043000 C Mar 16, 2018 43.0 0.80 1.05
SBGI 180316C00044000 C Mar 16, 2018 44.0 0.60 0.75
SBGI 180316C00045000 C Mar 16, 2018 45.0 0.45 0.60
SBGI 180316C00046000 C Mar 16, 2018 46.0 0.30 0.45
SBGI 180316C00047000 C Mar 16, 2018 47.0 0.15 0.35
SBGI 180316C00048000 C Mar 16, 2018 48.0 0.10 0.30
SBGI 180316C00049000 C Mar 16, 2018 49.0 0.05 0.20
SBGI 180316C00050000 C Mar 16, 2018 50.0 0.00 0.20
SBGI 180316P00015000 P Mar 16, 2018 15.0 0.00 0.75
SBGI 180316P00016000 P Mar 16, 2018 16.0 0.00 1.70
SBGI 180316P00017000 P Mar 16, 2018 17.0 0.00 1.60
SBGI 180316P00018000 P Mar 16, 2018 18.0 0.00 1.65
SBGI 180316P00019000 P Mar 16, 2018 19.0 0.00 0.10
SBGI 180316P00020000 P Mar 16, 2018 20.0 0.00 1.75
SBGI 180316P00021000 P Mar 16, 2018 21.0 0.00 1.55
SBGI 180316P00022000 P Mar 16, 2018 22.0 0.00 0.10
SBGI 180316P00023000 P Mar 16, 2018 23.0 0.05 0.15
SBGI 180316P00024000 P Mar 16, 2018 24.0 0.00 0.25
SBGI 180316P00025000 P Mar 16, 2018 25.0 0.05 0.15
SBGI 180316P00026000 P Mar 16, 2018 26.0 0.05 0.15
SBGI 180316P00027000 P Mar 16, 2018 27.0 0.00 0.15
SBGI 180316P00028000 P Mar 16, 2018 28.0 0.00 0.20
SBGI 180316P00029000 P Mar 16, 2018 29.0 0.00 0.20
SBGI 180316P00030000 P Mar 16, 2018 30.0 0.10 0.30
SBGI 180316P00031000 P Mar 16, 2018 31.0 0.15 0.25
SBGI 180316P00032000 P Mar 16, 2018 32.0 0.20 0.40
SBGI 180316P00033000 P Mar 16, 2018 33.0 0.30 0.45
SBGI 180316P00034000 P Mar 16, 2018 34.0 0.40 0.55
SBGI 180316P00035000 P Mar 16, 2018 35.0 0.55 0.80
SBGI 180316P00036000 P Mar 16, 2018 36.0 0.75 0.95
SBGI 180316P00037000 P Mar 16, 2018 37.0 1.00 1.25
SBGI 180316P00038000 P Mar 16, 2018 38.0 1.35 1.55
SBGI 180316P00039000 P Mar 16, 2018 39.0 1.80 1.95
SBGI 180316P00040000 P Mar 16, 2018 40.0 2.15 2.40
SBGI 180316P00041000 P Mar 16, 2018 41.0 2.75 3.00
SBGI 180316P00042000 P Mar 16, 2018 42.0 3.30 3.80
SBGI 180316P00043000 P Mar 16, 2018 43.0 4.10 4.50
SBGI 180316P00044000 P Mar 16, 2018 44.0 4.80 5.30
SBGI 180316P00045000 P Mar 16, 2018 45.0 5.50 6.10
SBGI 180316P00046000 P Mar 16, 2018 46.0 6.30 7.00
SBGI 180316P00047000 P Mar 16, 2018 47.0 7.00 7.90
SBGI 180316P00048000 P Mar 16, 2018 48.0 8.00 9.30
SBGI 180316P00049000 P Mar 16, 2018 49.0 8.90 10.10
SBGI 180316P00050000 P Mar 16, 2018 50.0 9.90 11.10
SBGI 180615C00016000 C Jun 15, 2018 16.0 23.10 24.50
SBGI 180615C00017000 C Jun 15, 2018 17.0 21.80 23.50
SBGI 180615C00018000 C Jun 15, 2018 18.0 21.10 22.50
SBGI 180615C00019000 C Jun 15, 2018 19.0 20.20 21.50
SBGI 180615C00020000 C Jun 15, 2018 20.0 19.10 20.50
SBGI 180615C00021000 C Jun 15, 2018 21.0 18.10 19.60
SBGI 180615C00022000 C Jun 15, 2018 22.0 17.10 18.60
SBGI 180615C00023000 C Jun 15, 2018 23.0 16.10 17.60
SBGI 180615C00024000 C Jun 15, 2018 24.0 15.20 16.60
SBGI 180615C00025000 C Jun 15, 2018 25.0 14.00 15.70
SBGI 180615C00026000 C Jun 15, 2018 26.0 13.10 14.80
SBGI 180615C00027000 C Jun 15, 2018 27.0 11.90 13.90
SBGI 180615C00028000 C Jun 15, 2018 28.0 11.40 12.80
SBGI 180615C00029000 C Jun 15, 2018 29.0 10.40 11.90
SBGI 180615C00030000 C Jun 15, 2018 30.0 10.10 10.70
SBGI 180615C00031000 C Jun 15, 2018 31.0 9.20 9.90
SBGI 180615C00032000 C Jun 15, 2018 32.0 8.30 9.10
SBGI 180615C00033000 C Jun 15, 2018 33.0 7.70 8.20
SBGI 180615C00034000 C Jun 15, 2018 34.0 6.80 7.60
SBGI 180615C00035000 C Jun 15, 2018 35.0 6.00 6.60
SBGI 180615C00036000 C Jun 15, 2018 36.0 5.50 5.90
SBGI 180615C00037000 C Jun 15, 2018 37.0 4.90 5.20
SBGI 180615C00038000 C Jun 15, 2018 38.0 4.30 4.60
SBGI 180615C00039000 C Jun 15, 2018 39.0 3.70 4.00
SBGI 180615C00040000 C Jun 15, 2018 40.0 3.10 3.50
SBGI 180615C00041000 C Jun 15, 2018 41.0 2.80 3.00
SBGI 180615C00042000 C Jun 15, 2018 42.0 2.40 2.55
SBGI 180615C00043000 C Jun 15, 2018 43.0 2.05 2.20
SBGI 180615C00044000 C Jun 15, 2018 44.0 1.70 2.05
SBGI 180615C00045000 C Jun 15, 2018 45.0 1.40 1.60
SBGI 180615C00046000 C Jun 15, 2018 46.0 1.15 1.40
SBGI 180615C00047000 C Jun 15, 2018 47.0 0.95 1.15
SBGI 180615C00048000 C Jun 15, 2018 48.0 0.60 1.10
SBGI 180615C00049000 C Jun 15, 2018 49.0 0.60 0.80
SBGI 180615C00050000 C Jun 15, 2018 50.0 0.45 0.80
SBGI 180615P00016000 P Jun 15, 2018 16.0 0.00 1.90
SBGI 180615P00017000 P Jun 15, 2018 17.0 0.00 0.25
SBGI 180615P00018000 P Jun 15, 2018 18.0 0.00 0.15
SBGI 180615P00019000 P Jun 15, 2018 19.0 0.00 0.15
SBGI 180615P00020000 P Jun 15, 2018 20.0 0.00 0.15
SBGI 180615P00021000 P Jun 15, 2018 21.0 0.00 0.25
SBGI 180615P00022000 P Jun 15, 2018 22.0 0.05 0.30
SBGI 180615P00023000 P Jun 15, 2018 23.0 0.05 0.30
SBGI 180615P00024000 P Jun 15, 2018 24.0 0.15 0.40
SBGI 180615P00025000 P Jun 15, 2018 25.0 0.15 0.35
SBGI 180615P00026000 P Jun 15, 2018 26.0 0.25 0.35
SBGI 180615P00027000 P Jun 15, 2018 27.0 0.30 0.45
SBGI 180615P00028000 P Jun 15, 2018 28.0 0.35 0.55
SBGI 180615P00029000 P Jun 15, 2018 29.0 0.40 0.65
SBGI 180615P00030000 P Jun 15, 2018 30.0 0.50 0.80
SBGI 180615P00031000 P Jun 15, 2018 31.0 0.60 0.85
SBGI 180615P00032000 P Jun 15, 2018 32.0 0.75 1.00
SBGI 180615P00033000 P Jun 15, 2018 33.0 1.05 1.15
SBGI 180615P00034000 P Jun 15, 2018 34.0 1.15 1.50
SBGI 180615P00035000 P Jun 15, 2018 35.0 1.45 1.70
SBGI 180615P00036000 P Jun 15, 2018 36.0 1.75 2.00
SBGI 180615P00037000 P Jun 15, 2018 37.0 2.10 2.30
SBGI 180615P00038000 P Jun 15, 2018 38.0 2.50 2.70
SBGI 180615P00039000 P Jun 15, 2018 39.0 2.90 3.20
SBGI 180615P00040000 P Jun 15, 2018 40.0 3.30 3.70
SBGI 180615P00041000 P Jun 15, 2018 41.0 3.90 4.20
SBGI 180615P00042000 P Jun 15, 2018 42.0 4.50 4.80
SBGI 180615P00043000 P Jun 15, 2018 43.0 5.20 5.60
SBGI 180615P00044000 P Jun 15, 2018 44.0 5.80 6.10
SBGI 180615P00045000 P Jun 15, 2018 45.0 6.50 6.90
SBGI 180615P00046000 P Jun 15, 2018 46.0 7.10 7.60
SBGI 180615P00047000 P Jun 15, 2018 47.0 7.80 8.50
SBGI 180615P00048000 P Jun 15, 2018 48.0 8.60 9.30
SBGI 180615P00049000 P Jun 15, 2018 49.0 9.40 10.20
SBGI 180615P00050000 P Jun 15, 2018 50.0 10.30 11.10
SBGI 190118C00015000 C Jan 18, 2019 15.0 24.60 25.20
SBGI 190118C00018000 C Jan 18, 2019 18.0 21.10 22.40
SBGI 190118C00020000 C Jan 18, 2019 20.0 19.10 20.70
SBGI 190118C00023000 C Jan 18, 2019 23.0 17.00 18.10
SBGI 190118C00025000 C Jan 18, 2019 25.0 15.20 16.10
SBGI 190118C00027000 C Jan 18, 2019 27.0 13.70 14.30
SBGI 190118C00030000 C Jan 18, 2019 30.0 11.50 11.90
SBGI 190118C00032000 C Jan 18, 2019 32.0 9.80 10.50
SBGI 190118C00035000 C Jan 18, 2019 35.0 7.90 8.50
SBGI 190118C00037000 C Jan 18, 2019 37.0 6.90 7.20
SBGI 190118C00040000 C Jan 18, 2019 40.0 5.20 5.60
SBGI 190118C00042000 C Jan 18, 2019 42.0 4.30 4.70
SBGI 190118C00045000 C Jan 18, 2019 45.0 3.10 3.80
SBGI 190118C00047000 C Jan 18, 2019 47.0 2.60 3.00
SBGI 190118C00050000 C Jan 18, 2019 50.0 1.95 2.20
SBGI 190118P00015000 P Jan 18, 2019 15.0 0.15 0.35
SBGI 190118P00018000 P Jan 18, 2019 18.0 0.25 0.45
SBGI 190118P00020000 P Jan 18, 2019 20.0 0.25 0.65
SBGI 190118P00023000 P Jan 18, 2019 23.0 0.55 0.95
SBGI 190118P00025000 P Jan 18, 2019 25.0 0.75 1.20
SBGI 190118P00027000 P Jan 18, 2019 27.0 1.00 1.45
SBGI 190118P00030000 P Jan 18, 2019 30.0 1.70 1.85
SBGI 190118P00032000 P Jan 18, 2019 32.0 2.00 2.45
SBGI 190118P00035000 P Jan 18, 2019 35.0 3.10 3.40
SBGI 190118P00037000 P Jan 18, 2019 37.0 3.70 4.40
SBGI 190118P00040000 P Jan 18, 2019 40.0 5.10 5.70
SBGI 190118P00042000 P Jan 18, 2019 42.0 6.20 6.80
SBGI 190118P00045000 P Jan 18, 2019 45.0 8.10 8.50
SBGI 190118P00047000 P Jan 18, 2019 47.0 9.20 10.10
SBGI 190118P00050000 P Jan 18, 2019 50.0 11.40 12.30
SBGI 200117C00015000 C Jan 17, 2020 15.0 22.90 27.30
SBGI 200117C00018000 C Jan 17, 2020 18.0 21.70 23.10
SBGI 200117C00020000 C Jan 17, 2020 20.0 20.00 21.30
SBGI 200117C00023000 C Jan 17, 2020 23.0 17.60 19.00
SBGI 200117C00025000 C Jan 17, 2020 25.0 16.30 17.60
SBGI 200117C00028000 C Jan 17, 2020 28.0 14.20 15.50
SBGI 200117C00030000 C Jan 17, 2020 30.0 12.90 13.90
SBGI 200117C00032000 C Jan 17, 2020 32.0 11.70 12.70
SBGI 200117C00035000 C Jan 17, 2020 35.0 9.90 10.80
SBGI 200117C00037000 C Jan 17, 2020 37.0 9.00 9.80
SBGI 200117C00040000 C Jan 17, 2020 40.0 7.60 8.40
SBGI 200117C00042000 C Jan 17, 2020 42.0 6.60 7.50
SBGI 200117C00045000 C Jan 17, 2020 45.0 5.40 6.70
SBGI 200117C00050000 C Jan 17, 2020 50.0 4.00 4.70
SBGI 200117P00015000 P Jan 17, 2020 15.0 0.35 0.95
SBGI 200117P00018000 P Jan 17, 2020 18.0 0.60 1.20
SBGI 200117P00020000 P Jan 17, 2020 20.0 0.80 1.45
SBGI 200117P00023000 P Jan 17, 2020 23.0 1.45 2.05
SBGI 200117P00025000 P Jan 17, 2020 25.0 1.85 2.35
SBGI 200117P00028000 P Jan 17, 2020 28.0 2.50 2.95
SBGI 200117P00030000 P Jan 17, 2020 30.0 3.00 3.90
SBGI 200117P00032000 P Jan 17, 2020 32.0 3.80 4.60
SBGI 200117P00035000 P Jan 17, 2020 35.0 4.90 5.40
SBGI 200117P00037000 P Jan 17, 2020 37.0 5.80 6.50
SBGI 200117P00040000 P Jan 17, 2020 40.0 6.80 7.70
SBGI 200117P00042000 P Jan 17, 2020 42.0 8.10 9.30
SBGI 200117P00045000 P Jan 17, 2020 45.0 10.10 10.90
SBGI 200117P00050000 P Jan 17, 2020 50.0 13.20 14.00
OPRA data is delayed 15 minutes.