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 (2014-11-07)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150220C00018000 C 02/20/15 18.0 6.40 7.30
SBGI 150220C00019000 C 02/20/15 19.0 4.60 6.60
SBGI 150220C00020000 C 02/20/15 20.0 4.00 6.30
SBGI 150220C00021000 C 02/20/15 21.0 1.70 4.30
SBGI 150220C00022000 C 02/20/15 22.0 2.65 3.40
SBGI 150220C00023000 C 02/20/15 23.0 0.65 2.65
SBGI 150220C00024000 C 02/20/15 24.0 1.40 1.55
SBGI 150220C00025000 C 02/20/15 25.0 0.80 0.95
SBGI 150220C00026000 C 02/20/15 26.0 0.40 0.50
SBGI 150220C00027000 C 02/20/15 27.0 0.15 0.55
SBGI 150220C00028000 C 02/20/15 28.0 0.05 0.30
SBGI 150220C00029000 C 02/20/15 29.0 0.00 0.50
SBGI 150220C00030000 C 02/20/15 30.0 0.00 0.35
SBGI 150220C00031000 C 02/20/15 31.0 0.00 0.50
SBGI 150220C00032000 C 02/20/15 32.0 0.00 0.50
SBGI 150220C00033000 C 02/20/15 33.0 0.00 0.50
SBGI 150220C00034000 C 02/20/15 34.0 0.00 0.50
SBGI 150220C00035000 C 02/20/15 35.0 0.00 0.50
SBGI 150220P00018000 P 02/20/15 18.0 0.00 0.50
SBGI 150220P00019000 P 02/20/15 19.0 0.00 0.50
SBGI 150220P00020000 P 02/20/15 20.0 0.00 0.50
SBGI 150220P00021000 P 02/20/15 21.0 0.00 0.50
SBGI 150220P00022000 P 02/20/15 22.0 0.00 0.50
SBGI 150220P00023000 P 02/20/15 23.0 0.30 0.45
SBGI 150220P00024000 P 02/20/15 24.0 0.55 0.75
SBGI 150220P00025000 P 02/20/15 25.0 1.00 1.20
SBGI 150220P00026000 P 02/20/15 26.0 1.60 1.85
SBGI 150220P00027000 P 02/20/15 27.0 2.10 2.85
SBGI 150220P00028000 P 02/20/15 28.0 3.00 3.70
SBGI 150220P00029000 P 02/20/15 29.0 3.90 5.30
SBGI 150220P00030000 P 02/20/15 30.0 5.00 5.70
SBGI 150220P00031000 P 02/20/15 31.0 4.10 8.50
SBGI 150220P00032000 P 02/20/15 32.0 5.10 9.50
SBGI 150220P00033000 P 02/20/15 33.0 7.80 8.80
SBGI 150220P00034000 P 02/20/15 34.0 8.80 9.80
SBGI 150220P00035000 P 02/20/15 35.0 8.10 12.40
SBGI 150320C00015000 C 03/20/15 15.0 7.50 12.00
SBGI 150320C00016000 C 03/20/15 16.0 8.30 9.20
SBGI 150320C00017000 C 03/20/15 17.0 7.30 8.20
SBGI 150320C00018000 C 03/20/15 18.0 4.70 9.00
SBGI 150320C00019000 C 03/20/15 19.0 3.60 8.00
SBGI 150320C00020000 C 03/20/15 20.0 4.50 5.30
SBGI 150320C00021000 C 03/20/15 21.0 2.80 5.20
SBGI 150320C00022000 C 03/20/15 22.0 2.80 3.60
SBGI 150320C00023000 C 03/20/15 23.0 2.35 2.50
SBGI 150320C00024000 C 03/20/15 24.0 1.65 1.85
SBGI 150320C00025000 C 03/20/15 25.0 1.05 1.35
SBGI 150320C00026000 C 03/20/15 26.0 0.65 0.90
SBGI 150320C00027000 C 03/20/15 27.0 0.40 0.65
SBGI 150320C00028000 C 03/20/15 28.0 0.25 0.45
SBGI 150320C00029000 C 03/20/15 29.0 0.10 0.35
SBGI 150320C00030000 C 03/20/15 30.0 0.10 0.50
SBGI 150320C00031000 C 03/20/15 31.0 0.05 0.50
SBGI 150320C00032000 C 03/20/15 32.0 0.00 0.50
SBGI 150320C00033000 C 03/20/15 33.0 0.00 0.50
SBGI 150320C00034000 C 03/20/15 34.0 0.00 0.50
SBGI 150320C00035000 C 03/20/15 35.0 0.00 0.50
SBGI 150320C00036000 C 03/20/15 36.0 0.00 0.50
SBGI 150320C00037000 C 03/20/15 37.0 0.00 0.50
SBGI 150320C00038000 C 03/20/15 38.0 0.00 0.50
SBGI 150320C00039000 C 03/20/15 39.0 0.00 0.50
SBGI 150320C00040000 C 03/20/15 40.0 0.00 0.50
SBGI 150320C00041000 C 03/20/15 41.0 0.00 0.50
SBGI 150320C00042000 C 03/20/15 42.0 0.00 0.50
SBGI 150320C00043000 C 03/20/15 43.0 0.00 0.50
SBGI 150320C00044000 C 03/20/15 44.0 0.00 0.50
SBGI 150320C00045000 C 03/20/15 45.0 0.00 0.50
SBGI 150320C00046000 C 03/20/15 46.0 0.00 0.50
SBGI 150320C00047000 C 03/20/15 47.0 0.00 0.50
SBGI 150320C00048000 C 03/20/15 48.0 0.00 0.50
SBGI 150320C00049000 C 03/20/15 49.0 0.00 0.50
SBGI 150320C00050000 C 03/20/15 50.0 0.00 0.50
SBGI 150320P00015000 P 03/20/15 15.0 0.00 0.50
SBGI 150320P00016000 P 03/20/15 16.0 0.00 0.50
SBGI 150320P00017000 P 03/20/15 17.0 0.00 0.50
SBGI 150320P00018000 P 03/20/15 18.0 0.00 0.50
SBGI 150320P00019000 P 03/20/15 19.0 0.00 0.50
SBGI 150320P00020000 P 03/20/15 20.0 0.00 0.50
SBGI 150320P00021000 P 03/20/15 21.0 0.15 0.30
SBGI 150320P00022000 P 03/20/15 22.0 0.40 0.55
SBGI 150320P00023000 P 03/20/15 23.0 0.65 0.85
SBGI 150320P00024000 P 03/20/15 24.0 1.00 1.20
SBGI 150320P00025000 P 03/20/15 25.0 1.45 1.70
SBGI 150320P00026000 P 03/20/15 26.0 2.00 2.30
SBGI 150320P00027000 P 03/20/15 27.0 2.70 3.20
SBGI 150320P00028000 P 03/20/15 28.0 3.30 4.00
SBGI 150320P00029000 P 03/20/15 29.0 3.30 5.30
SBGI 150320P00030000 P 03/20/15 30.0 4.90 5.90
SBGI 150320P00031000 P 03/20/15 31.0 4.30 8.70
SBGI 150320P00032000 P 03/20/15 32.0 6.80 7.90
SBGI 150320P00033000 P 03/20/15 33.0 6.30 10.70
SBGI 150320P00034000 P 03/20/15 34.0 8.90 10.00
SBGI 150320P00035000 P 03/20/15 35.0 8.20 12.30
SBGI 150320P00036000 P 03/20/15 36.0 11.00 11.90
SBGI 150320P00037000 P 03/20/15 37.0 12.00 13.10
SBGI 150320P00038000 P 03/20/15 38.0 13.00 14.10
SBGI 150320P00039000 P 03/20/15 39.0 12.10 16.50
SBGI 150320P00040000 P 03/20/15 40.0 14.80 15.80
SBGI 150320P00041000 P 03/20/15 41.0 15.80 16.80
SBGI 150320P00042000 P 03/20/15 42.0 17.00 18.10
SBGI 150320P00043000 P 03/20/15 43.0 17.90 18.80
SBGI 150320P00044000 P 03/20/15 44.0 18.80 19.90
SBGI 150320P00045000 P 03/20/15 45.0 19.90 21.10
SBGI 150320P00046000 P 03/20/15 46.0 20.80 22.00
SBGI 150320P00047000 P 03/20/15 47.0 21.90 23.20
SBGI 150320P00048000 P 03/20/15 48.0 22.80 24.00
SBGI 150320P00049000 P 03/20/15 49.0 23.80 24.90
SBGI 150320P00050000 P 03/20/15 50.0 23.10 27.50
SBGI 150619C00015000 C 06/19/15 15.0 7.70 12.00
SBGI 150619C00016000 C 06/19/15 16.0 7.90 11.10
SBGI 150619C00017000 C 06/19/15 17.0 7.50 8.40
SBGI 150619C00018000 C 06/19/15 18.0 4.80 9.20
SBGI 150619C00019000 C 06/19/15 19.0 5.60 6.60
SBGI 150619C00020000 C 06/19/15 20.0 4.90 6.30
SBGI 150619C00021000 C 06/19/15 21.0 3.70 5.70
SBGI 150619C00022000 C 06/19/15 22.0 3.60 3.90
SBGI 150619C00023000 C 06/19/15 23.0 2.90 3.20
SBGI 150619C00024000 C 06/19/15 24.0 2.30 2.60
SBGI 150619C00025000 C 06/19/15 25.0 1.80 2.10
SBGI 150619C00026000 C 06/19/15 26.0 1.35 1.70
SBGI 150619C00027000 C 06/19/15 27.0 1.00 1.35
SBGI 150619C00028000 C 06/19/15 28.0 0.75 1.10
SBGI 150619C00029000 C 06/19/15 29.0 0.55 0.85
SBGI 150619C00030000 C 06/19/15 30.0 0.40 0.70
SBGI 150619C00031000 C 06/19/15 31.0 0.25 0.55
SBGI 150619C00032000 C 06/19/15 32.0 0.15 0.50
SBGI 150619C00033000 C 06/19/15 33.0 0.00 0.70
SBGI 150619C00034000 C 06/19/15 34.0 0.00 0.50
SBGI 150619C00035000 C 06/19/15 35.0 0.00 0.50
SBGI 150619C00036000 C 06/19/15 36.0 0.00 0.50
SBGI 150619C00037000 C 06/19/15 37.0 0.00 0.50
SBGI 150619C00038000 C 06/19/15 38.0 0.00 0.50
SBGI 150619C00039000 C 06/19/15 39.0 0.00 0.50
SBGI 150619C00040000 C 06/19/15 40.0 0.00 0.50
SBGI 150619C00041000 C 06/19/15 41.0 0.00 0.50
SBGI 150619P00015000 P 06/19/15 15.0 0.00 0.50
SBGI 150619P00016000 P 06/19/15 16.0 0.00 0.50
SBGI 150619P00017000 P 06/19/15 17.0 0.10 0.35
SBGI 150619P00018000 P 06/19/15 18.0 0.20 0.55
SBGI 150619P00019000 P 06/19/15 19.0 0.35 0.65
SBGI 150619P00020000 P 06/19/15 20.0 0.60 0.85
SBGI 150619P00021000 P 06/19/15 21.0 0.80 1.05
SBGI 150619P00022000 P 06/19/15 22.0 1.05 1.35
SBGI 150619P00023000 P 06/19/15 23.0 1.40 1.70
SBGI 150619P00024000 P 06/19/15 24.0 1.85 2.15
SBGI 150619P00025000 P 06/19/15 25.0 2.35 2.65
SBGI 150619P00026000 P 06/19/15 26.0 2.95 3.30
SBGI 150619P00027000 P 06/19/15 27.0 3.60 3.90
SBGI 150619P00028000 P 06/19/15 28.0 4.30 4.60
SBGI 150619P00029000 P 06/19/15 29.0 4.90 5.70
SBGI 150619P00030000 P 06/19/15 30.0 5.40 6.40
SBGI 150619P00031000 P 06/19/15 31.0 6.60 7.40
SBGI 150619P00032000 P 06/19/15 32.0 7.40 9.40
SBGI 150619P00033000 P 06/19/15 33.0 8.30 10.30
SBGI 150619P00034000 P 06/19/15 34.0 7.50 12.00
SBGI 150619P00035000 P 06/19/15 35.0 9.70 11.30
SBGI 150619P00036000 P 06/19/15 36.0 9.70 13.90
SBGI 150619P00037000 P 06/19/15 37.0 12.20 13.10
SBGI 150619P00038000 P 06/19/15 38.0 13.10 14.00
SBGI 150619P00039000 P 06/19/15 39.0 14.10 15.00
SBGI 150619P00040000 P 06/19/15 40.0 15.10 16.00
SBGI 150619P00041000 P 06/19/15 41.0 14.30 18.50
SBGI 150918C00014000 C 09/18/15 14.0 8.50 13.00
SBGI 150918C00015000 C 09/18/15 15.0 9.40 12.00
SBGI 150918C00016000 C 09/18/15 16.0 6.70 11.20
SBGI 150918C00017000 C 09/18/15 17.0 5.90 10.20
SBGI 150918C00018000 C 09/18/15 18.0 6.20 8.30
SBGI 150918C00019000 C 09/18/15 19.0 5.00 7.40
SBGI 150918C00020000 C 09/18/15 20.0 4.50 6.80
SBGI 150918C00021000 C 09/18/15 21.0 3.90 5.50
SBGI 150918C00022000 C 09/18/15 22.0 3.20 4.80
SBGI 150918C00023000 C 09/18/15 23.0 3.20 4.20
SBGI 150918C00024000 C 09/18/15 24.0 2.70 3.60
SBGI 150918C00025000 C 09/18/15 25.0 2.15 2.95
SBGI 150918C00026000 C 09/18/15 26.0 1.80 2.45
SBGI 150918C00027000 C 09/18/15 27.0 1.45 2.10
SBGI 150918C00028000 C 09/18/15 28.0 1.20 1.80
SBGI 150918C00029000 C 09/18/15 29.0 0.95 1.55
SBGI 150918C00030000 C 09/18/15 30.0 0.75 2.00
SBGI 150918C00031000 C 09/18/15 31.0 0.20 1.15
SBGI 150918C00032000 C 09/18/15 32.0 0.10 1.00
SBGI 150918C00033000 C 09/18/15 33.0 0.10 0.90
SBGI 150918C00034000 C 09/18/15 34.0 0.00 0.80
SBGI 150918C00035000 C 09/18/15 35.0 0.10 0.55
SBGI 150918C00036000 C 09/18/15 36.0 0.05 0.70
SBGI 150918C00037000 C 09/18/15 37.0 0.00 0.45
SBGI 150918C00038000 C 09/18/15 38.0 0.00 0.50
SBGI 150918P00014000 P 09/18/15 14.0 0.00 0.50
SBGI 150918P00015000 P 09/18/15 15.0 0.00 0.50
SBGI 150918P00016000 P 09/18/15 16.0 0.10 0.60
SBGI 150918P00017000 P 09/18/15 17.0 0.05 0.70
SBGI 150918P00018000 P 09/18/15 18.0 0.25 0.85
SBGI 150918P00019000 P 09/18/15 19.0 0.60 1.25
SBGI 150918P00020000 P 09/18/15 20.0 0.80 1.30
SBGI 150918P00021000 P 09/18/15 21.0 1.20 1.60
SBGI 150918P00022000 P 09/18/15 22.0 1.55 2.10
SBGI 150918P00023000 P 09/18/15 23.0 1.95 2.65
SBGI 150918P00024000 P 09/18/15 24.0 2.35 3.70
SBGI 150918P00025000 P 09/18/15 25.0 2.90 3.60
SBGI 150918P00026000 P 09/18/15 26.0 3.50 4.20
SBGI 150918P00027000 P 09/18/15 27.0 4.00 5.40
SBGI 150918P00028000 P 09/18/15 28.0 4.60 6.20
SBGI 150918P00029000 P 09/18/15 29.0 4.90 6.60
SBGI 150918P00030000 P 09/18/15 30.0 5.70 7.80
SBGI 150918P00031000 P 09/18/15 31.0 6.50 8.50
SBGI 150918P00032000 P 09/18/15 32.0 7.10 9.10
SBGI 150918P00033000 P 09/18/15 33.0 7.90 10.20
SBGI 150918P00034000 P 09/18/15 34.0 9.10 10.80
SBGI 150918P00035000 P 09/18/15 35.0 9.80 12.10
SBGI 150918P00036000 P 09/18/15 36.0 10.80 12.80
SBGI 150918P00037000 P 09/18/15 37.0 11.40 14.30
SBGI 150918P00038000 P 09/18/15 38.0 12.70 14.70
SBGI 160115C00013000 C 01/15/16 13.0 11.10 12.50
SBGI 160115C00015000 C 01/15/16 15.0 9.10 12.20
SBGI 160115C00018000 C 01/15/16 18.0 6.70 9.60
SBGI 160115C00020000 C 01/15/16 20.0 3.90 8.20
SBGI 160115C00023000 C 01/15/16 23.0 1.70 6.40
SBGI 160115C00025000 C 01/15/16 25.0 1.00 5.40
SBGI 160115C00027000 C 01/15/16 27.0 0.05 4.80
SBGI 160115C00030000 C 01/15/16 30.0 0.10 4.90
SBGI 160115C00032000 C 01/15/16 32.0 0.05 4.80
SBGI 160115C00035000 C 01/15/16 35.0 0.05 4.80
SBGI 160115C00037000 C 01/15/16 37.0 0.00 4.80
SBGI 160115C00040000 C 01/15/16 40.0 0.00 4.80
SBGI 160115P00013000 P 01/15/16 13.0 0.00 1.00
SBGI 160115P00015000 P 01/15/16 15.0 0.15 1.25
SBGI 160115P00018000 P 01/15/16 18.0 0.05 4.80
SBGI 160115P00020000 P 01/15/16 20.0 0.05 4.80
SBGI 160115P00023000 P 01/15/16 23.0 0.50 5.00
SBGI 160115P00025000 P 01/15/16 25.0 1.50 6.10
SBGI 160115P00027000 P 01/15/16 27.0 2.70 7.00
SBGI 160115P00030000 P 01/15/16 30.0 5.00 9.50
SBGI 160115P00032000 P 01/15/16 32.0 6.50 11.00
SBGI 160115P00035000 P 01/15/16 35.0 9.10 13.50
SBGI 160115P00037000 P 01/15/16 37.0 10.90 13.90
SBGI 160115P00040000 P 01/15/16 40.0 13.70 18.20
SBGI 170120C00013000 C 01/20/17 13.0 10.80 13.00
SBGI 170120C00015000 C 01/20/17 15.0 9.00 12.60
SBGI 170120C00018000 C 01/20/17 18.0 6.00 10.50
SBGI 170120C00020000 C 01/20/17 20.0 5.00 9.40
SBGI 170120C00023000 C 01/20/17 23.0 3.10 7.80
SBGI 170120C00025000 C 01/20/17 25.0 2.30 7.00
SBGI 170120C00027000 C 01/20/17 27.0 1.50 6.20
SBGI 170120C00030000 C 01/20/17 30.0 0.50 5.30
SBGI 170120C00032000 C 01/20/17 32.0 0.10 4.90
SBGI 170120C00035000 C 01/20/17 35.0 0.05 4.90
SBGI 170120C00037000 C 01/20/17 37.0 0.05 4.90
SBGI 170120C00040000 C 01/20/17 40.0 0.05 4.90
SBGI 170120P00013000 P 01/20/17 13.0 0.50 2.00
SBGI 170120P00015000 P 01/20/17 15.0 0.05 4.90
SBGI 170120P00018000 P 01/20/17 18.0 0.05 4.90
SBGI 170120P00020000 P 01/20/17 20.0 0.80 5.50
SBGI 170120P00023000 P 01/20/17 23.0 2.20 6.90
SBGI 170120P00025000 P 01/20/17 25.0 3.30 8.00
SBGI 170120P00027000 P 01/20/17 27.0 4.50 9.00
SBGI 170120P00030000 P 01/20/17 30.0 6.70 11.00
SBGI 170120P00032000 P 01/20/17 32.0 8.10 12.80
SBGI 170120P00035000 P 01/20/17 35.0 10.50 14.50
SBGI 170120P00037000 P 01/20/17 37.0 12.30 16.50
SBGI 170120P00040000 P 01/20/17 40.0 14.80 19.00

OPRA data is delayed 15 minutes.