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 (2017-02-03)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 170519C00033000 C 05/19/17 33.0 5.30 8.20
SBGI 170519C00034000 C 05/19/17 34.0 4.30 7.40
SBGI 170519C00035000 C 05/19/17 35.0 4.40 4.90
SBGI 170519C00036000 C 05/19/17 36.0 3.50 4.00
SBGI 170519C00037000 C 05/19/17 37.0 2.70 3.20
SBGI 170519C00038000 C 05/19/17 38.0 2.05 2.40
SBGI 170519C00039000 C 05/19/17 39.0 1.45 1.75
SBGI 170519C00040000 C 05/19/17 40.0 1.00 1.25
SBGI 170519C00041000 C 05/19/17 41.0 0.70 0.85
SBGI 170519C00042000 C 05/19/17 42.0 0.45 0.65
SBGI 170519C00043000 C 05/19/17 43.0 0.30 0.45
SBGI 170519C00044000 C 05/19/17 44.0 0.15 0.35
SBGI 170519C00045000 C 05/19/17 45.0 0.10 0.25
SBGI 170519C00046000 C 05/19/17 46.0 0.00 0.20
SBGI 170519C00047000 C 05/19/17 47.0 0.00 0.20
SBGI 170519C00048000 C 05/19/17 48.0 0.00 0.15
SBGI 170519C00049000 C 05/19/17 49.0 0.00 0.15
SBGI 170519P00033000 P 05/19/17 33.0 0.00 0.20
SBGI 170519P00034000 P 05/19/17 34.0 0.05 0.25
SBGI 170519P00035000 P 05/19/17 35.0 0.15 0.30
SBGI 170519P00036000 P 05/19/17 36.0 0.25 0.45
SBGI 170519P00037000 P 05/19/17 37.0 0.40 0.60
SBGI 170519P00038000 P 05/19/17 38.0 0.65 0.90
SBGI 170519P00039000 P 05/19/17 39.0 1.05 1.30
SBGI 170519P00040000 P 05/19/17 40.0 1.50 1.85
SBGI 170519P00041000 P 05/19/17 41.0 2.15 2.55
SBGI 170519P00042000 P 05/19/17 42.0 2.90 3.30
SBGI 170519P00043000 P 05/19/17 43.0 3.70 4.20
SBGI 170519P00044000 P 05/19/17 44.0 4.60 5.10
SBGI 170519P00045000 P 05/19/17 45.0 5.30 7.70
SBGI 170519P00046000 P 05/19/17 46.0 4.40 8.60
SBGI 170519P00047000 P 05/19/17 47.0 5.50 9.20
SBGI 170519P00048000 P 05/19/17 48.0 6.60 10.50
SBGI 170519P00049000 P 05/19/17 49.0 7.30 11.70
SBGI 170616C00015000 C 06/16/17 15.0 22.60 26.40
SBGI 170616C00016000 C 06/16/17 16.0 21.10 25.70
SBGI 170616C00017000 C 06/16/17 17.0 20.00 24.60
SBGI 170616C00018000 C 06/16/17 18.0 19.10 23.70
SBGI 170616C00019000 C 06/16/17 19.0 18.10 22.70
SBGI 170616C00020000 C 06/16/17 20.0 17.60 21.80
SBGI 170616C00021000 C 06/16/17 21.0 16.30 20.80
SBGI 170616C00022000 C 06/16/17 22.0 15.30 19.80
SBGI 170616C00023000 C 06/16/17 23.0 14.30 18.80
SBGI 170616C00024000 C 06/16/17 24.0 13.30 17.80
SBGI 170616C00025000 C 06/16/17 25.0 14.00 15.60
SBGI 170616C00026000 C 06/16/17 26.0 11.50 15.80
SBGI 170616C00027000 C 06/16/17 27.0 10.70 14.80
SBGI 170616C00028000 C 06/16/17 28.0 11.00 12.40
SBGI 170616C00029000 C 06/16/17 29.0 9.00 12.80
SBGI 170616C00030000 C 06/16/17 30.0 7.70 10.70
SBGI 170616C00031000 C 06/16/17 31.0 6.70 10.80
SBGI 170616C00032000 C 06/16/17 32.0 5.60 9.90
SBGI 170616C00033000 C 06/16/17 33.0 5.10 8.70
SBGI 170616C00034000 C 06/16/17 34.0 5.50 6.00
SBGI 170616C00035000 C 06/16/17 35.0 4.60 5.00
SBGI 170616C00036000 C 06/16/17 36.0 3.80 4.20
SBGI 170616C00037000 C 06/16/17 37.0 3.10 3.50
SBGI 170616C00038000 C 06/16/17 38.0 2.40 2.80
SBGI 170616C00039000 C 06/16/17 39.0 1.85 2.20
SBGI 170616C00040000 C 06/16/17 40.0 1.45 1.70
SBGI 170616C00041000 C 06/16/17 41.0 1.05 1.30
SBGI 170616C00042000 C 06/16/17 42.0 0.80 0.95
SBGI 170616C00043000 C 06/16/17 43.0 0.55 0.75
SBGI 170616C00044000 C 06/16/17 44.0 0.40 0.60
SBGI 170616C00045000 C 06/16/17 45.0 0.25 0.45
SBGI 170616C00046000 C 06/16/17 46.0 0.20 0.35
SBGI 170616C00047000 C 06/16/17 47.0 0.10 0.30
SBGI 170616C00048000 C 06/16/17 48.0 0.05 0.20
SBGI 170616C00049000 C 06/16/17 49.0 0.00 0.15
SBGI 170616C00050000 C 06/16/17 50.0 0.00 0.15
SBGI 170616P00015000 P 06/16/17 15.0 0.00 1.10
SBGI 170616P00016000 P 06/16/17 16.0 0.00 0.40
SBGI 170616P00017000 P 06/16/17 17.0 0.00 0.40
SBGI 170616P00018000 P 06/16/17 18.0 0.00 1.10
SBGI 170616P00019000 P 06/16/17 19.0 0.00 1.15
SBGI 170616P00020000 P 06/16/17 20.0 0.00 1.40
SBGI 170616P00021000 P 06/16/17 21.0 0.00 1.40
SBGI 170616P00022000 P 06/16/17 22.0 0.00 0.15
SBGI 170616P00023000 P 06/16/17 23.0 0.00 0.05
SBGI 170616P00024000 P 06/16/17 24.0 0.00 0.10
SBGI 170616P00025000 P 06/16/17 25.0 0.00 0.05
SBGI 170616P00026000 P 06/16/17 26.0 0.00 0.05
SBGI 170616P00027000 P 06/16/17 27.0 0.00 0.15
SBGI 170616P00028000 P 06/16/17 28.0 0.00 0.15
SBGI 170616P00029000 P 06/16/17 29.0 0.05 0.20
SBGI 170616P00030000 P 06/16/17 30.0 0.05 0.20
SBGI 170616P00031000 P 06/16/17 31.0 0.10 0.25
SBGI 170616P00032000 P 06/16/17 32.0 0.15 0.30
SBGI 170616P00033000 P 06/16/17 33.0 0.20 0.35
SBGI 170616P00034000 P 06/16/17 34.0 0.25 0.45
SBGI 170616P00035000 P 06/16/17 35.0 0.40 0.60
SBGI 170616P00036000 P 06/16/17 36.0 0.60 0.80
SBGI 170616P00037000 P 06/16/17 37.0 0.85 1.10
SBGI 170616P00038000 P 06/16/17 38.0 1.20 1.45
SBGI 170616P00039000 P 06/16/17 39.0 1.60 1.90
SBGI 170616P00040000 P 06/16/17 40.0 2.15 2.40
SBGI 170616P00041000 P 06/16/17 41.0 2.75 3.10
SBGI 170616P00042000 P 06/16/17 42.0 3.40 3.80
SBGI 170616P00043000 P 06/16/17 43.0 4.10 4.60
SBGI 170616P00044000 P 06/16/17 44.0 5.00 5.40
SBGI 170616P00045000 P 06/16/17 45.0 5.80 6.30
SBGI 170616P00046000 P 06/16/17 46.0 6.70 7.20
SBGI 170616P00047000 P 06/16/17 47.0 5.60 9.80
SBGI 170616P00048000 P 06/16/17 48.0 6.80 10.30
SBGI 170616P00049000 P 06/16/17 49.0 7.80 11.70
SBGI 170616P00050000 P 06/16/17 50.0 8.70 11.60
SBGI 170915C00017000 C 09/15/17 17.0 20.50 24.50
SBGI 170915C00018000 C 09/15/17 18.0 19.30 23.60
SBGI 170915C00019000 C 09/15/17 19.0 18.40 22.80
SBGI 170915C00020000 C 09/15/17 20.0 17.30 21.70
SBGI 170915C00021000 C 09/15/17 21.0 16.30 20.80
SBGI 170915C00022000 C 09/15/17 22.0 15.50 19.80
SBGI 170915C00023000 C 09/15/17 23.0 14.40 18.80
SBGI 170915C00024000 C 09/15/17 24.0 13.30 17.90
SBGI 170915C00025000 C 09/15/17 25.0 12.60 16.80
SBGI 170915C00026000 C 09/15/17 26.0 11.50 15.80
SBGI 170915C00027000 C 09/15/17 27.0 10.50 14.70
SBGI 170915C00028000 C 09/15/17 28.0 9.50 13.90
SBGI 170915C00029000 C 09/15/17 29.0 8.70 12.90
SBGI 170915C00030000 C 09/15/17 30.0 9.60 10.20
SBGI 170915C00031000 C 09/15/17 31.0 8.70 9.30
SBGI 170915C00032000 C 09/15/17 32.0 7.90 8.50
SBGI 170915C00033000 C 09/15/17 33.0 7.10 7.60
SBGI 170915C00034000 C 09/15/17 34.0 6.30 6.70
SBGI 170915C00035000 C 09/15/17 35.0 5.50 6.10
SBGI 170915C00036000 C 09/15/17 36.0 4.80 5.20
SBGI 170915C00037000 C 09/15/17 37.0 4.20 4.60
SBGI 170915C00038000 C 09/15/17 38.0 3.60 4.00
SBGI 170915C00039000 C 09/15/17 39.0 3.10 3.50
SBGI 170915C00040000 C 09/15/17 40.0 2.60 2.95
SBGI 170915C00041000 C 09/15/17 41.0 2.20 2.55
SBGI 170915C00042000 C 09/15/17 42.0 1.80 2.15
SBGI 170915C00043000 C 09/15/17 43.0 1.50 1.80
SBGI 170915C00044000 C 09/15/17 44.0 1.25 1.50
SBGI 170915C00045000 C 09/15/17 45.0 1.00 1.30
SBGI 170915C00046000 C 09/15/17 46.0 0.80 1.05
SBGI 170915C00047000 C 09/15/17 47.0 0.65 0.85
SBGI 170915C00048000 C 09/15/17 48.0 0.50 0.75
SBGI 170915C00049000 C 09/15/17 49.0 0.40 0.60
SBGI 170915C00050000 C 09/15/17 50.0 0.30 0.55
SBGI 170915C00055000 C 09/15/17 55.0 0.00 0.25
SBGI 170915P00017000 P 09/15/17 17.0 0.00 0.20
SBGI 170915P00018000 P 09/15/17 18.0 0.05 0.25
SBGI 170915P00019000 P 09/15/17 19.0 0.05 0.25
SBGI 170915P00020000 P 09/15/17 20.0 0.05 0.30
SBGI 170915P00021000 P 09/15/17 21.0 0.10 0.30
SBGI 170915P00022000 P 09/15/17 22.0 0.10 0.35
SBGI 170915P00023000 P 09/15/17 23.0 0.15 0.35
SBGI 170915P00024000 P 09/15/17 24.0 0.15 0.40
SBGI 170915P00025000 P 09/15/17 25.0 0.20 0.40
SBGI 170915P00026000 P 09/15/17 26.0 0.20 0.45
SBGI 170915P00027000 P 09/15/17 27.0 0.25 0.50
SBGI 170915P00028000 P 09/15/17 28.0 0.30 0.55
SBGI 170915P00029000 P 09/15/17 29.0 0.35 0.60
SBGI 170915P00030000 P 09/15/17 30.0 0.45 0.75
SBGI 170915P00031000 P 09/15/17 31.0 0.55 0.80
SBGI 170915P00032000 P 09/15/17 32.0 0.70 0.95
SBGI 170915P00033000 P 09/15/17 33.0 0.85 1.10
SBGI 170915P00034000 P 09/15/17 34.0 1.05 1.35
SBGI 170915P00035000 P 09/15/17 35.0 1.30 1.60
SBGI 170915P00036000 P 09/15/17 36.0 1.60 1.85
SBGI 170915P00037000 P 09/15/17 37.0 1.95 2.25
SBGI 170915P00038000 P 09/15/17 38.0 2.30 2.65
SBGI 170915P00039000 P 09/15/17 39.0 2.75 3.10
SBGI 170915P00040000 P 09/15/17 40.0 3.20 3.60
SBGI 170915P00041000 P 09/15/17 41.0 3.80 4.20
SBGI 170915P00042000 P 09/15/17 42.0 4.50 4.90
SBGI 170915P00043000 P 09/15/17 43.0 5.20 5.50
SBGI 170915P00044000 P 09/15/17 44.0 5.80 6.30
SBGI 170915P00045000 P 09/15/17 45.0 6.50 7.00
SBGI 170915P00046000 P 09/15/17 46.0 7.30 7.90
SBGI 170915P00047000 P 09/15/17 47.0 8.20 8.80
SBGI 170915P00048000 P 09/15/17 48.0 9.00 9.60
SBGI 170915P00049000 P 09/15/17 49.0 9.90 10.60
SBGI 170915P00050000 P 09/15/17 50.0 10.80 11.40
SBGI 170915P00055000 P 09/15/17 55.0 13.90 17.70
SBGI 171215C00023000 C 12/15/17 23.0 14.90 18.40
SBGI 171215C00024000 C 12/15/17 24.0 13.60 18.00
SBGI 171215C00025000 C 12/15/17 25.0 12.50 16.90
SBGI 171215C00026000 C 12/15/17 26.0 11.70 16.00
SBGI 171215C00027000 C 12/15/17 27.0 10.80 15.10
SBGI 171215C00028000 C 12/15/17 28.0 11.70 12.30
SBGI 171215C00029000 C 12/15/17 29.0 10.90 11.50
SBGI 171215C00030000 C 12/15/17 30.0 10.00 10.60
SBGI 171215C00031000 C 12/15/17 31.0 9.20 9.80
SBGI 171215C00032000 C 12/15/17 32.0 8.30 9.00
SBGI 171215C00033000 C 12/15/17 33.0 7.60 8.20
SBGI 171215C00034000 C 12/15/17 34.0 7.00 7.50
SBGI 171215C00035000 C 12/15/17 35.0 6.30 6.70
SBGI 171215C00036000 C 12/15/17 36.0 5.60 6.10
SBGI 171215C00037000 C 12/15/17 37.0 5.00 5.50
SBGI 171215C00038000 C 12/15/17 38.0 4.40 5.00
SBGI 171215C00039000 C 12/15/17 39.0 3.90 4.40
SBGI 171215C00040000 C 12/15/17 40.0 3.40 3.90
SBGI 171215C00041000 C 12/15/17 41.0 3.00 3.50
SBGI 171215C00042000 C 12/15/17 42.0 2.60 3.00
SBGI 171215C00043000 C 12/15/17 43.0 2.25 2.55
SBGI 171215C00044000 C 12/15/17 44.0 1.90 2.30
SBGI 171215C00045000 C 12/15/17 45.0 1.60 2.00
SBGI 171215C00046000 C 12/15/17 46.0 1.30 1.70
SBGI 171215C00047000 C 12/15/17 47.0 1.15 1.45
SBGI 171215C00048000 C 12/15/17 48.0 0.95 1.30
SBGI 171215C00049000 C 12/15/17 49.0 0.75 1.10
SBGI 171215C00050000 C 12/15/17 50.0 0.60 0.95
SBGI 171215C00055000 C 12/15/17 55.0 0.20 0.45
SBGI 171215P00023000 P 12/15/17 23.0 0.30 0.55
SBGI 171215P00024000 P 12/15/17 24.0 0.35 0.65
SBGI 171215P00025000 P 12/15/17 25.0 0.35 0.65
SBGI 171215P00026000 P 12/15/17 26.0 0.45 0.70
SBGI 171215P00027000 P 12/15/17 27.0 0.55 0.85
SBGI 171215P00028000 P 12/15/17 28.0 0.60 0.90
SBGI 171215P00029000 P 12/15/17 29.0 0.75 1.05
SBGI 171215P00030000 P 12/15/17 30.0 0.85 1.15
SBGI 171215P00031000 P 12/15/17 31.0 1.05 1.40
SBGI 171215P00032000 P 12/15/17 32.0 1.25 1.60
SBGI 171215P00033000 P 12/15/17 33.0 1.45 1.80
SBGI 171215P00034000 P 12/15/17 34.0 1.75 2.05
SBGI 171215P00035000 P 12/15/17 35.0 2.05 2.40
SBGI 171215P00036000 P 12/15/17 36.0 2.40 2.70
SBGI 171215P00037000 P 12/15/17 37.0 2.75 3.20
SBGI 171215P00038000 P 12/15/17 38.0 3.10 3.60
SBGI 171215P00039000 P 12/15/17 39.0 3.60 4.00
SBGI 171215P00040000 P 12/15/17 40.0 4.10 4.60
SBGI 171215P00041000 P 12/15/17 41.0 4.70 5.10
SBGI 171215P00042000 P 12/15/17 42.0 5.20 5.70
SBGI 171215P00043000 P 12/15/17 43.0 5.90 6.30
SBGI 171215P00044000 P 12/15/17 44.0 6.50 7.10
SBGI 171215P00045000 P 12/15/17 45.0 7.20 7.90
SBGI 171215P00046000 P 12/15/17 46.0 7.90 8.40
SBGI 171215P00047000 P 12/15/17 47.0 8.70 9.40
SBGI 171215P00048000 P 12/15/17 48.0 9.50 10.10
SBGI 171215P00049000 P 12/15/17 49.0 10.30 11.00
SBGI 171215P00050000 P 12/15/17 50.0 11.10 11.80
SBGI 171215P00055000 P 12/15/17 55.0 13.70 17.70
SBGI 180119C00013000 C 01/19/18 13.0 25.70 27.50
SBGI 180119C00015000 C 01/19/18 15.0 22.30 26.80
SBGI 180119C00018000 C 01/19/18 18.0 19.30 23.60
SBGI 180119C00020000 C 01/19/18 20.0 17.50 22.00
SBGI 180119C00021000 C 01/19/18 21.0 16.60 20.90
SBGI 180119C00022000 C 01/19/18 22.0 15.60 19.90
SBGI 180119C00023000 C 01/19/18 23.0 15.30 18.50
SBGI 180119C00024000 C 01/19/18 24.0 13.80 17.80
SBGI 180119C00025000 C 01/19/18 25.0 13.60 17.20
SBGI 180119C00026000 C 01/19/18 26.0 12.10 16.00
SBGI 180119C00027000 C 01/19/18 27.0 12.70 13.30
SBGI 180119C00028000 C 01/19/18 28.0 11.80 12.40
SBGI 180119C00029000 C 01/19/18 29.0 10.90 11.60
SBGI 180119C00030000 C 01/19/18 30.0 10.10 10.80
SBGI 180119C00031000 C 01/19/18 31.0 9.30 9.90
SBGI 180119C00032000 C 01/19/18 32.0 8.50 9.10
SBGI 180119C00033000 C 01/19/18 33.0 7.80 8.40
SBGI 180119C00034000 C 01/19/18 34.0 7.10 7.70
SBGI 180119C00035000 C 01/19/18 35.0 6.40 7.00
SBGI 180119C00036000 C 01/19/18 36.0 5.80 6.40
SBGI 180119C00037000 C 01/19/18 37.0 5.20 5.80
SBGI 180119C00038000 C 01/19/18 38.0 4.60 5.20
SBGI 180119C00039000 C 01/19/18 39.0 4.10 4.70
SBGI 180119C00040000 C 01/19/18 40.0 3.70 4.10
SBGI 180119C00041000 C 01/19/18 41.0 3.20 3.70
SBGI 180119C00042000 C 01/19/18 42.0 2.85 3.30
SBGI 180119C00043000 C 01/19/18 43.0 2.50 2.85
SBGI 180119C00044000 C 01/19/18 44.0 2.15 2.50
SBGI 180119C00045000 C 01/19/18 45.0 1.90 2.20
SBGI 180119C00046000 C 01/19/18 46.0 1.60 1.90
SBGI 180119C00047000 C 01/19/18 47.0 1.40 1.65
SBGI 180119C00048000 C 01/19/18 48.0 1.15 1.40
SBGI 180119C00049000 C 01/19/18 49.0 0.90 1.25
SBGI 180119C00050000 C 01/19/18 50.0 0.75 1.05
SBGI 180119C00055000 C 01/19/18 55.0 0.20 0.50
SBGI 180119C00060000 C 01/19/18 60.0 0.00 0.25
SBGI 180119P00013000 P 01/19/18 13.0 0.05 0.30
SBGI 180119P00015000 P 01/19/18 15.0 0.15 0.35
SBGI 180119P00018000 P 01/19/18 18.0 0.20 0.50
SBGI 180119P00020000 P 01/19/18 20.0 0.25 0.55
SBGI 180119P00021000 P 01/19/18 21.0 0.25 0.55
SBGI 180119P00022000 P 01/19/18 22.0 0.30 0.60
SBGI 180119P00023000 P 01/19/18 23.0 0.35 0.65
SBGI 180119P00024000 P 01/19/18 24.0 0.35 0.65
SBGI 180119P00025000 P 01/19/18 25.0 0.45 0.75
SBGI 180119P00026000 P 01/19/18 26.0 0.55 0.85
SBGI 180119P00027000 P 01/19/18 27.0 0.60 0.90
SBGI 180119P00028000 P 01/19/18 28.0 0.75 1.05
SBGI 180119P00029000 P 01/19/18 29.0 0.85 1.10
SBGI 180119P00030000 P 01/19/18 30.0 1.00 1.30
SBGI 180119P00031000 P 01/19/18 31.0 1.15 1.50
SBGI 180119P00032000 P 01/19/18 32.0 1.35 1.75
SBGI 180119P00033000 P 01/19/18 33.0 1.60 2.00
SBGI 180119P00034000 P 01/19/18 34.0 1.90 2.30
SBGI 180119P00035000 P 01/19/18 35.0 2.20 2.55
SBGI 180119P00036000 P 01/19/18 36.0 2.55 2.90
SBGI 180119P00037000 P 01/19/18 37.0 2.95 3.30
SBGI 180119P00038000 P 01/19/18 38.0 3.30 3.70
SBGI 180119P00039000 P 01/19/18 39.0 3.80 4.20
SBGI 180119P00040000 P 01/19/18 40.0 4.30 4.80
SBGI 180119P00041000 P 01/19/18 41.0 4.90 5.30
SBGI 180119P00042000 P 01/19/18 42.0 5.50 5.90
SBGI 180119P00043000 P 01/19/18 43.0 6.10 6.50
SBGI 180119P00044000 P 01/19/18 44.0 6.80 7.30
SBGI 180119P00045000 P 01/19/18 45.0 7.30 8.00
SBGI 180119P00046000 P 01/19/18 46.0 8.00 8.70
SBGI 180119P00047000 P 01/19/18 47.0 8.80 9.50
SBGI 180119P00048000 P 01/19/18 48.0 9.50 10.20
SBGI 180119P00049000 P 01/19/18 49.0 10.40 11.00
SBGI 180119P00050000 P 01/19/18 50.0 11.20 11.90
SBGI 180119P00055000 P 01/19/18 55.0 13.90 17.60
SBGI 180119P00060000 P 01/19/18 60.0 19.30 22.40

OPRA data is delayed 15 minutes.