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

Sinclair Broadcast Group Inc (SBGI)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 161021C00020000 C 10/21/16 20.0 6.30 8.50
SBGI 161021C00021000 C 10/21/16 21.0 4.70 8.20
SBGI 161021C00022000 C 10/21/16 22.0 4.00 7.30
SBGI 161021C00023000 C 10/21/16 23.0 3.10 6.50
SBGI 161021C00024000 C 10/21/16 24.0 2.65 4.50
SBGI 161021C00025000 C 10/21/16 25.0 2.30 3.50
SBGI 161021C00026000 C 10/21/16 26.0 1.90 2.35
SBGI 161021C00027000 C 10/21/16 27.0 1.15 1.30
SBGI 161021C00028000 C 10/21/16 28.0 0.60 0.80
SBGI 161021C00029000 C 10/21/16 29.0 0.30 0.45
SBGI 161021C00030000 C 10/21/16 30.0 0.10 0.35
SBGI 161021C00031000 C 10/21/16 31.0 0.00 0.20
SBGI 161021C00032000 C 10/21/16 32.0 0.00 0.25
SBGI 161021C00033000 C 10/21/16 33.0 0.00 0.25
SBGI 161021C00034000 C 10/21/16 34.0 0.00 0.25
SBGI 161021C00035000 C 10/21/16 35.0 0.00 0.20
SBGI 161021C00036000 C 10/21/16 36.0 0.00 0.20
SBGI 161021C00037000 C 10/21/16 37.0 0.00 0.20
SBGI 161021C00038000 C 10/21/16 38.0 0.00 0.20
SBGI 161021P00020000 P 10/21/16 20.0 0.00 0.25
SBGI 161021P00021000 P 10/21/16 21.0 0.00 0.25
SBGI 161021P00022000 P 10/21/16 22.0 0.00 0.25
SBGI 161021P00023000 P 10/21/16 23.0 0.00 0.30
SBGI 161021P00024000 P 10/21/16 24.0 0.00 0.15
SBGI 161021P00025000 P 10/21/16 25.0 0.10 0.30
SBGI 161021P00026000 P 10/21/16 26.0 0.25 0.40
SBGI 161021P00027000 P 10/21/16 27.0 0.50 0.65
SBGI 161021P00028000 P 10/21/16 28.0 0.90 1.10
SBGI 161021P00029000 P 10/21/16 29.0 1.60 1.85
SBGI 161021P00030000 P 10/21/16 30.0 2.05 2.85
SBGI 161021P00031000 P 10/21/16 31.0 2.80 4.60
SBGI 161021P00032000 P 10/21/16 32.0 3.80 5.50
SBGI 161021P00033000 P 10/21/16 33.0 4.50 6.70
SBGI 161021P00034000 P 10/21/16 34.0 5.80 8.30
SBGI 161021P00035000 P 10/21/16 35.0 5.10 9.70
SBGI 161021P00036000 P 10/21/16 36.0 6.50 10.40
SBGI 161021P00037000 P 10/21/16 37.0 7.70 11.80
SBGI 161021P00038000 P 10/21/16 38.0 9.80 11.50
SBGI 161118C00019000 C 11/18/16 19.0 8.10 9.30
SBGI 161118C00020000 C 11/18/16 20.0 5.50 8.30
SBGI 161118C00021000 C 11/18/16 21.0 4.50 8.70
SBGI 161118C00022000 C 11/18/16 22.0 3.50 7.90
SBGI 161118C00023000 C 11/18/16 23.0 4.30 5.30
SBGI 161118C00024000 C 11/18/16 24.0 3.60 4.40
SBGI 161118C00025000 C 11/18/16 25.0 3.00 3.40
SBGI 161118C00026000 C 11/18/16 26.0 2.30 2.65
SBGI 161118C00027000 C 11/18/16 27.0 1.65 1.85
SBGI 161118C00028000 C 11/18/16 28.0 1.15 1.35
SBGI 161118C00029000 C 11/18/16 29.0 0.80 0.95
SBGI 161118C00030000 C 11/18/16 30.0 0.50 0.65
SBGI 161118C00031000 C 11/18/16 31.0 0.35 0.45
SBGI 161118C00032000 C 11/18/16 32.0 0.05 0.35
SBGI 161118C00033000 C 11/18/16 33.0 0.00 0.25
SBGI 161118C00034000 C 11/18/16 34.0 0.00 0.25
SBGI 161118C00035000 C 11/18/16 35.0 0.00 0.25
SBGI 161118C00036000 C 11/18/16 36.0 0.00 0.25
SBGI 161118C00037000 C 11/18/16 37.0 0.00 0.25
SBGI 161118P00019000 P 11/18/16 19.0 0.00 0.30
SBGI 161118P00020000 P 11/18/16 20.0 0.00 0.35
SBGI 161118P00021000 P 11/18/16 21.0 0.00 0.30
SBGI 161118P00022000 P 11/18/16 22.0 0.05 0.25
SBGI 161118P00023000 P 11/18/16 23.0 0.10 0.40
SBGI 161118P00024000 P 11/18/16 24.0 0.25 0.45
SBGI 161118P00025000 P 11/18/16 25.0 0.40 0.60
SBGI 161118P00026000 P 11/18/16 26.0 0.65 0.85
SBGI 161118P00027000 P 11/18/16 27.0 1.00 1.15
SBGI 161118P00028000 P 11/18/16 28.0 1.45 1.65
SBGI 161118P00029000 P 11/18/16 29.0 2.00 2.30
SBGI 161118P00030000 P 11/18/16 30.0 2.70 3.00
SBGI 161118P00031000 P 11/18/16 31.0 3.40 4.00
SBGI 161118P00032000 P 11/18/16 32.0 4.10 5.00
SBGI 161118P00033000 P 11/18/16 33.0 4.80 6.00
SBGI 161118P00034000 P 11/18/16 34.0 5.80 7.00
SBGI 161118P00035000 P 11/18/16 35.0 6.20 9.80
SBGI 161118P00036000 P 11/18/16 36.0 6.10 10.20
SBGI 161118P00037000 P 11/18/16 37.0 8.80 9.90
SBGI 161216C00016000 C 12/16/16 16.0 10.70 12.30
SBGI 161216C00017000 C 12/16/16 17.0 8.30 13.00
SBGI 161216C00018000 C 12/16/16 18.0 7.30 11.90
SBGI 161216C00019000 C 12/16/16 19.0 6.50 11.00
SBGI 161216C00020000 C 12/16/16 20.0 5.50 9.90
SBGI 161216C00021000 C 12/16/16 21.0 4.50 9.10
SBGI 161216C00022000 C 12/16/16 22.0 3.50 8.10
SBGI 161216C00023000 C 12/16/16 23.0 2.80 7.20
SBGI 161216C00024000 C 12/16/16 24.0 3.50 6.30
SBGI 161216C00025000 C 12/16/16 25.0 3.20 3.50
SBGI 161216C00026000 C 12/16/16 26.0 2.55 2.70
SBGI 161216C00027000 C 12/16/16 27.0 1.95 2.10
SBGI 161216C00028000 C 12/16/16 28.0 1.40 1.55
SBGI 161216C00029000 C 12/16/16 29.0 1.00 1.15
SBGI 161216C00030000 C 12/16/16 30.0 0.70 0.80
SBGI 161216C00031000 C 12/16/16 31.0 0.40 0.60
SBGI 161216C00032000 C 12/16/16 32.0 0.30 0.40
SBGI 161216C00033000 C 12/16/16 33.0 0.10 0.40
SBGI 161216C00034000 C 12/16/16 34.0 0.00 0.35
SBGI 161216C00035000 C 12/16/16 35.0 0.05 0.30
SBGI 161216C00036000 C 12/16/16 36.0 0.00 0.25
SBGI 161216C00037000 C 12/16/16 37.0 0.00 0.25
SBGI 161216C00038000 C 12/16/16 38.0 0.00 0.25
SBGI 161216C00039000 C 12/16/16 39.0 0.00 0.25
SBGI 161216C00040000 C 12/16/16 40.0 0.00 0.25
SBGI 161216C00041000 C 12/16/16 41.0 0.00 0.25
SBGI 161216C00042000 C 12/16/16 42.0 0.00 0.25
SBGI 161216C00043000 C 12/16/16 43.0 0.00 0.25
SBGI 161216C00044000 C 12/16/16 44.0 0.00 0.25
SBGI 161216C00045000 C 12/16/16 45.0 0.00 0.25
SBGI 161216C00046000 C 12/16/16 46.0 0.00 0.25
SBGI 161216C00047000 C 12/16/16 47.0 0.00 0.25
SBGI 161216C00048000 C 12/16/16 48.0 0.00 0.25
SBGI 161216P00016000 P 12/16/16 16.0 0.00 0.30
SBGI 161216P00017000 P 12/16/16 17.0 0.00 0.35
SBGI 161216P00018000 P 12/16/16 18.0 0.00 0.35
SBGI 161216P00019000 P 12/16/16 19.0 0.00 0.35
SBGI 161216P00020000 P 12/16/16 20.0 0.05 0.30
SBGI 161216P00021000 P 12/16/16 21.0 0.20 0.40
SBGI 161216P00022000 P 12/16/16 22.0 0.20 0.35
SBGI 161216P00023000 P 12/16/16 23.0 0.30 0.50
SBGI 161216P00024000 P 12/16/16 24.0 0.45 0.65
SBGI 161216P00025000 P 12/16/16 25.0 0.65 0.85
SBGI 161216P00026000 P 12/16/16 26.0 0.95 1.15
SBGI 161216P00027000 P 12/16/16 27.0 1.30 1.55
SBGI 161216P00028000 P 12/16/16 28.0 1.85 2.05
SBGI 161216P00029000 P 12/16/16 29.0 2.35 2.60
SBGI 161216P00030000 P 12/16/16 30.0 3.00 3.40
SBGI 161216P00031000 P 12/16/16 31.0 3.60 4.10
SBGI 161216P00032000 P 12/16/16 32.0 4.20 5.30
SBGI 161216P00033000 P 12/16/16 33.0 3.70 7.90
SBGI 161216P00034000 P 12/16/16 34.0 4.60 8.80
SBGI 161216P00035000 P 12/16/16 35.0 5.30 9.80
SBGI 161216P00036000 P 12/16/16 36.0 6.30 10.80
SBGI 161216P00037000 P 12/16/16 37.0 7.30 11.80
SBGI 161216P00038000 P 12/16/16 38.0 8.30 12.80
SBGI 161216P00039000 P 12/16/16 39.0 9.20 13.80
SBGI 161216P00040000 P 12/16/16 40.0 10.20 14.80
SBGI 161216P00041000 P 12/16/16 41.0 11.20 15.80
SBGI 161216P00042000 P 12/16/16 42.0 12.30 16.80
SBGI 161216P00043000 P 12/16/16 43.0 13.30 17.80
SBGI 161216P00044000 P 12/16/16 44.0 14.30 18.80
SBGI 161216P00045000 P 12/16/16 45.0 15.40 19.80
SBGI 161216P00046000 P 12/16/16 46.0 16.30 20.80
SBGI 161216P00047000 P 12/16/16 47.0 17.30 21.80
SBGI 161216P00048000 P 12/16/16 48.0 20.00 21.50
SBGI 170120C00013000 C 01/20/17 13.0 13.50 15.50
SBGI 170120C00015000 C 01/20/17 15.0 12.00 13.30
SBGI 170120C00016000 C 01/20/17 16.0 9.50 14.00
SBGI 170120C00017000 C 01/20/17 17.0 8.40 13.00
SBGI 170120C00018000 C 01/20/17 18.0 7.60 12.20
SBGI 170120C00019000 C 01/20/17 19.0 6.50 11.20
SBGI 170120C00020000 C 01/20/17 20.0 7.20 8.60
SBGI 170120C00021000 C 01/20/17 21.0 4.60 8.70
SBGI 170120C00022000 C 01/20/17 22.0 4.10 7.40
SBGI 170120C00023000 C 01/20/17 23.0 4.50 5.70
SBGI 170120C00024000 C 01/20/17 24.0 2.20 4.50
SBGI 170120C00025000 C 01/20/17 25.0 3.30 3.70
SBGI 170120C00026000 C 01/20/17 26.0 2.75 3.00
SBGI 170120C00027000 C 01/20/17 27.0 2.20 2.35
SBGI 170120C00028000 C 01/20/17 28.0 1.65 1.80
SBGI 170120C00029000 C 01/20/17 29.0 1.25 1.40
SBGI 170120C00030000 C 01/20/17 30.0 0.85 1.05
SBGI 170120C00031000 C 01/20/17 31.0 0.55 0.80
SBGI 170120C00032000 C 01/20/17 32.0 0.40 0.60
SBGI 170120C00033000 C 01/20/17 33.0 0.20 0.50
SBGI 170120C00034000 C 01/20/17 34.0 0.05 0.40
SBGI 170120C00035000 C 01/20/17 35.0 0.05 0.25
SBGI 170120C00036000 C 01/20/17 36.0 0.00 0.35
SBGI 170120C00037000 C 01/20/17 37.0 0.05 0.35
SBGI 170120C00038000 C 01/20/17 38.0 0.00 0.25
SBGI 170120C00039000 C 01/20/17 39.0 0.00 0.30
SBGI 170120C00040000 C 01/20/17 40.0 0.00 0.30
SBGI 170120C00041000 C 01/20/17 41.0 0.00 0.30
SBGI 170120C00042000 C 01/20/17 42.0 0.00 0.30
SBGI 170120C00043000 C 01/20/17 43.0 0.00 0.35
SBGI 170120C00044000 C 01/20/17 44.0 0.00 0.30
SBGI 170120C00045000 C 01/20/17 45.0 0.00 0.30
SBGI 170120C00046000 C 01/20/17 46.0 0.00 0.30
SBGI 170120C00047000 C 01/20/17 47.0 0.00 0.25
SBGI 170120C00048000 C 01/20/17 48.0 0.00 0.30
SBGI 170120C00050000 C 01/20/17 50.0 0.00 0.30
SBGI 170120P00013000 P 01/20/17 13.0 0.00 0.30
SBGI 170120P00015000 P 01/20/17 15.0 0.00 0.40
SBGI 170120P00016000 P 01/20/17 16.0 0.05 0.35
SBGI 170120P00017000 P 01/20/17 17.0 0.05 0.35
SBGI 170120P00018000 P 01/20/17 18.0 0.05 0.50
SBGI 170120P00019000 P 01/20/17 19.0 0.10 0.45
SBGI 170120P00020000 P 01/20/17 20.0 0.15 0.55
SBGI 170120P00021000 P 01/20/17 21.0 0.25 0.65
SBGI 170120P00022000 P 01/20/17 22.0 0.30 0.55
SBGI 170120P00023000 P 01/20/17 23.0 0.45 0.70
SBGI 170120P00024000 P 01/20/17 24.0 0.60 0.85
SBGI 170120P00025000 P 01/20/17 25.0 0.90 1.10
SBGI 170120P00026000 P 01/20/17 26.0 1.20 1.40
SBGI 170120P00027000 P 01/20/17 27.0 1.60 1.80
SBGI 170120P00028000 P 01/20/17 28.0 2.10 2.25
SBGI 170120P00029000 P 01/20/17 29.0 2.65 2.85
SBGI 170120P00030000 P 01/20/17 30.0 3.20 3.60
SBGI 170120P00031000 P 01/20/17 31.0 3.90 4.30
SBGI 170120P00032000 P 01/20/17 32.0 3.60 6.90
SBGI 170120P00033000 P 01/20/17 33.0 4.00 7.90
SBGI 170120P00034000 P 01/20/17 34.0 6.20 7.30
SBGI 170120P00035000 P 01/20/17 35.0 7.10 8.20
SBGI 170120P00036000 P 01/20/17 36.0 7.00 10.30
SBGI 170120P00037000 P 01/20/17 37.0 9.00 10.20
SBGI 170120P00038000 P 01/20/17 38.0 8.30 13.00
SBGI 170120P00039000 P 01/20/17 39.0 9.30 14.00
SBGI 170120P00040000 P 01/20/17 40.0 10.30 14.90
SBGI 170120P00041000 P 01/20/17 41.0 11.30 15.90
SBGI 170120P00042000 P 01/20/17 42.0 12.20 16.80
SBGI 170120P00043000 P 01/20/17 43.0 13.20 17.80
SBGI 170120P00044000 P 01/20/17 44.0 14.20 18.80
SBGI 170120P00045000 P 01/20/17 45.0 15.30 19.80
SBGI 170120P00046000 P 01/20/17 46.0 16.10 20.80
SBGI 170120P00047000 P 01/20/17 47.0 17.10 21.80
SBGI 170120P00048000 P 01/20/17 48.0 18.20 22.80
SBGI 170120P00050000 P 01/20/17 50.0 21.80 23.10
SBGI 170317C00016000 C 03/17/17 16.0 10.60 12.60
SBGI 170317C00017000 C 03/17/17 17.0 8.30 12.80
SBGI 170317C00018000 C 03/17/17 18.0 7.50 12.00
SBGI 170317C00019000 C 03/17/17 19.0 6.50 10.90
SBGI 170317C00020000 C 03/17/17 20.0 5.50 9.90
SBGI 170317C00021000 C 03/17/17 21.0 4.50 9.20
SBGI 170317C00022000 C 03/17/17 22.0 3.70 8.20
SBGI 170317C00023000 C 03/17/17 23.0 3.00 7.50
SBGI 170317C00024000 C 03/17/17 24.0 2.70 4.80
SBGI 170317C00025000 C 03/17/17 25.0 3.40 4.00
SBGI 170317C00026000 C 03/17/17 26.0 2.95 3.40
SBGI 170317C00027000 C 03/17/17 27.0 2.55 2.75
SBGI 170317C00028000 C 03/17/17 28.0 2.00 2.25
SBGI 170317C00029000 C 03/17/17 29.0 1.55 1.80
SBGI 170317C00030000 C 03/17/17 30.0 1.10 1.45
SBGI 170317C00031000 C 03/17/17 31.0 0.85 1.15
SBGI 170317C00032000 C 03/17/17 32.0 0.60 0.90
SBGI 170317C00033000 C 03/17/17 33.0 0.30 0.70
SBGI 170317C00034000 C 03/17/17 34.0 0.10 0.55
SBGI 170317C00035000 C 03/17/17 35.0 0.10 0.45
SBGI 170317C00036000 C 03/17/17 36.0 0.10 0.50
SBGI 170317C00037000 C 03/17/17 37.0 0.00 0.40
SBGI 170317C00038000 C 03/17/17 38.0 0.00 0.45
SBGI 170317C00039000 C 03/17/17 39.0 0.00 0.40
SBGI 170317C00040000 C 03/17/17 40.0 0.00 0.40
SBGI 170317C00041000 C 03/17/17 41.0 0.00 0.40
SBGI 170317C00042000 C 03/17/17 42.0 0.00 0.35
SBGI 170317C00043000 C 03/17/17 43.0 0.00 0.35
SBGI 170317C00044000 C 03/17/17 44.0 0.00 0.35
SBGI 170317C00045000 C 03/17/17 45.0 0.00 0.30
SBGI 170317P00016000 P 03/17/17 16.0 0.10 0.50
SBGI 170317P00017000 P 03/17/17 17.0 0.10 0.50
SBGI 170317P00018000 P 03/17/17 18.0 0.15 0.60
SBGI 170317P00019000 P 03/17/17 19.0 0.25 0.55
SBGI 170317P00020000 P 03/17/17 20.0 0.30 0.55
SBGI 170317P00021000 P 03/17/17 21.0 0.45 0.65
SBGI 170317P00022000 P 03/17/17 22.0 0.55 0.80
SBGI 170317P00023000 P 03/17/17 23.0 0.70 1.00
SBGI 170317P00024000 P 03/17/17 24.0 0.95 1.25
SBGI 170317P00025000 P 03/17/17 25.0 1.20 1.55
SBGI 170317P00026000 P 03/17/17 26.0 1.50 1.90
SBGI 170317P00027000 P 03/17/17 27.0 2.10 2.30
SBGI 170317P00028000 P 03/17/17 28.0 2.50 2.80
SBGI 170317P00029000 P 03/17/17 29.0 3.10 3.40
SBGI 170317P00030000 P 03/17/17 30.0 3.60 4.00
SBGI 170317P00031000 P 03/17/17 31.0 4.30 4.80
SBGI 170317P00032000 P 03/17/17 32.0 3.00 7.40
SBGI 170317P00033000 P 03/17/17 33.0 3.90 8.30
SBGI 170317P00034000 P 03/17/17 34.0 4.70 9.10
SBGI 170317P00035000 P 03/17/17 35.0 5.80 10.20
SBGI 170317P00036000 P 03/17/17 36.0 6.50 11.00
SBGI 170317P00037000 P 03/17/17 37.0 7.50 12.00
SBGI 170317P00038000 P 03/17/17 38.0 8.30 12.80
SBGI 170317P00039000 P 03/17/17 39.0 9.30 13.90
SBGI 170317P00040000 P 03/17/17 40.0 10.30 14.90
SBGI 170317P00041000 P 03/17/17 41.0 11.40 16.00
SBGI 170317P00042000 P 03/17/17 42.0 12.20 16.70
SBGI 170317P00043000 P 03/17/17 43.0 13.20 17.70
SBGI 170317P00044000 P 03/17/17 44.0 14.30 18.90
SBGI 170317P00045000 P 03/17/17 45.0 16.90 19.60
SBGI 180119C00015000 C 01/19/18 15.0 12.10 13.90
SBGI 180119C00018000 C 01/19/18 18.0 9.10 12.50
SBGI 180119C00020000 C 01/19/18 20.0 7.40 11.00
SBGI 180119C00023000 C 01/19/18 23.0 5.80 6.90
SBGI 180119C00025000 C 01/19/18 25.0 4.30 5.60
SBGI 180119C00028000 C 01/19/18 28.0 3.10 3.90
SBGI 180119C00030000 C 01/19/18 30.0 2.40 3.10
SBGI 180119C00032000 C 01/19/18 32.0 1.80 2.45
SBGI 180119C00035000 C 01/19/18 35.0 0.80 1.75
SBGI 180119C00037000 C 01/19/18 37.0 0.70 1.35
SBGI 180119C00040000 C 01/19/18 40.0 0.10 1.00
SBGI 180119C00042000 C 01/19/18 42.0 0.10 0.80
SBGI 180119C00045000 C 01/19/18 45.0 0.10 0.95
SBGI 180119C00050000 C 01/19/18 50.0 0.00 0.75
SBGI 180119P00015000 P 01/19/18 15.0 0.45 1.20
SBGI 180119P00018000 P 01/19/18 18.0 0.90 1.35
SBGI 180119P00020000 P 01/19/18 20.0 1.30 1.75
SBGI 180119P00023000 P 01/19/18 23.0 2.15 2.70
SBGI 180119P00025000 P 01/19/18 25.0 2.75 3.40
SBGI 180119P00028000 P 01/19/18 28.0 4.30 4.90
SBGI 180119P00030000 P 01/19/18 30.0 4.90 6.10
SBGI 180119P00032000 P 01/19/18 32.0 6.60 7.30
SBGI 180119P00035000 P 01/19/18 35.0 8.20 10.40
SBGI 180119P00037000 P 01/19/18 37.0 8.80 13.10
SBGI 180119P00040000 P 01/19/18 40.0 11.30 15.80
SBGI 180119P00042000 P 01/19/18 42.0 13.20 17.40
SBGI 180119P00045000 P 01/19/18 45.0 15.90 20.40
SBGI 180119P00050000 P 01/19/18 50.0 21.80 24.30

OPRA data is delayed 15 minutes.