Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 140419C00015000 C 04/19/14 15.0 12.00 12.90
SBGI 140419C00017500 C 04/19/14 17.5 9.70 10.40
SBGI 140419C00020000 C 04/19/14 20.0 7.20 7.90
SBGI 140419C00022500 C 04/19/14 22.5 4.80 5.30
SBGI 140419C00025000 C 04/19/14 25.0 2.40 2.65
SBGI 140419C00030000 C 04/19/14 30.0 0.00 0.05
SBGI 140419C00035000 C 04/19/14 35.0 0.00 0.10
SBGI 140419C00040000 C 04/19/14 40.0 0.00 0.10
SBGI 140419C00045000 C 04/19/14 45.0 0.00 0.25
SBGI 140419P00015000 P 04/19/14 15.0 0.00 0.25
SBGI 140419P00017500 P 04/19/14 17.5 0.00 0.25
SBGI 140419P00020000 P 04/19/14 20.0 0.00 0.25
SBGI 140419P00022500 P 04/19/14 22.5 0.00 0.05
SBGI 140419P00025000 P 04/19/14 25.0 0.00 0.15
SBGI 140419P00030000 P 04/19/14 30.0 2.30 2.60
SBGI 140419P00035000 P 04/19/14 35.0 7.20 7.80
SBGI 140419P00040000 P 04/19/14 40.0 12.10 13.00
SBGI 140419P00045000 P 04/19/14 45.0 16.00 19.60
SBGI 140517C00015000 C 05/17/14 15.0 12.00 12.90
SBGI 140517C00017500 C 05/17/14 17.5 9.80 10.40
SBGI 140517C00020000 C 05/17/14 20.0 7.30 7.90
SBGI 140517C00022500 C 05/17/14 22.5 5.00 5.60
SBGI 140517C00025000 C 05/17/14 25.0 3.10 3.50
SBGI 140517C00030000 C 05/17/14 30.0 0.70 0.80
SBGI 140517C00035000 C 05/17/14 35.0 0.05 0.20
SBGI 140517C00040000 C 05/17/14 40.0 0.00 0.25
SBGI 140517P00015000 P 05/17/14 15.0 0.00 0.25
SBGI 140517P00017500 P 05/17/14 17.5 0.00 0.30
SBGI 140517P00020000 P 05/17/14 20.0 0.00 0.25
SBGI 140517P00022500 P 05/17/14 22.5 0.20 0.35
SBGI 140517P00025000 P 05/17/14 25.0 0.60 0.80
SBGI 140517P00030000 P 05/17/14 30.0 3.10 3.30
SBGI 140517P00035000 P 05/17/14 35.0 7.30 7.90
SBGI 140517P00040000 P 05/17/14 40.0 12.10 13.10
SBGI 140621C00017500 C 06/21/14 17.5 9.80 10.50
SBGI 140621C00020000 C 06/21/14 20.0 7.40 8.10
SBGI 140621C00022500 C 06/21/14 22.5 5.20 5.80
SBGI 140621C00025000 C 06/21/14 25.0 3.60 3.90
SBGI 140621C00030000 C 06/21/14 30.0 1.30 1.40
SBGI 140621C00035000 C 06/21/14 35.0 0.30 0.45
SBGI 140621C00040000 C 06/21/14 40.0 0.05 0.30
SBGI 140621C00045000 C 06/21/14 45.0 0.00 0.25
SBGI 140621C00050000 C 06/21/14 50.0 0.00 0.30
SBGI 140621P00017500 P 06/21/14 17.5 0.00 0.25
SBGI 140621P00020000 P 06/21/14 20.0 0.15 0.40
SBGI 140621P00022500 P 06/21/14 22.5 0.50 0.70
SBGI 140621P00025000 P 06/21/14 25.0 1.20 1.35
SBGI 140621P00030000 P 06/21/14 30.0 3.80 4.00
SBGI 140621P00035000 P 06/21/14 35.0 7.70 8.40
SBGI 140621P00040000 P 06/21/14 40.0 12.30 13.30
SBGI 140621P00045000 P 06/21/14 45.0 17.00 18.80
SBGI 140621P00050000 P 06/21/14 50.0 21.60 24.30
SBGI 140816C00017500 C 08/16/14 17.5 9.90 10.50
SBGI 140816C00020000 C 08/16/14 20.0 7.60 8.30
SBGI 140816C00022500 C 08/16/14 22.5 5.70 6.30
SBGI 140816C00025000 C 08/16/14 25.0 4.30 4.60
SBGI 140816C00030000 C 08/16/14 30.0 2.00 2.15
SBGI 140816C00035000 C 08/16/14 35.0 0.85 1.00
SBGI 140816C00040000 C 08/16/14 40.0 0.30 0.55
SBGI 140816C00045000 C 08/16/14 45.0 0.10 0.35
SBGI 140816C00050000 C 08/16/14 50.0 0.00 0.30
SBGI 140816P00017500 P 08/16/14 17.5 0.10 0.35
SBGI 140816P00020000 P 08/16/14 20.0 0.45 0.70
SBGI 140816P00022500 P 08/16/14 22.5 1.00 1.20
SBGI 140816P00025000 P 08/16/14 25.0 1.85 2.05
SBGI 140816P00030000 P 08/16/14 30.0 4.50 4.90
SBGI 140816P00035000 P 08/16/14 35.0 8.20 8.90
SBGI 140816P00040000 P 08/16/14 40.0 12.70 13.60
SBGI 140816P00045000 P 08/16/14 45.0 16.10 18.50
SBGI 140816P00050000 P 08/16/14 50.0 22.30 23.50
SBGI 140920C00015000 C 09/20/14 15.0 12.00 13.00
SBGI 140920C00017500 C 09/20/14 17.5 9.90 10.60
SBGI 140920C00020000 C 09/20/14 20.0 7.80 8.40
SBGI 140920C00022500 C 09/20/14 22.5 5.90 6.50
SBGI 140920C00025000 C 09/20/14 25.0 4.50 4.90
SBGI 140920C00030000 C 09/20/14 30.0 2.30 2.40
SBGI 140920C00035000 C 09/20/14 35.0 1.05 1.25
SBGI 140920C00040000 C 09/20/14 40.0 0.40 0.65
SBGI 140920C00045000 C 09/20/14 45.0 0.20 0.45
SBGI 140920P00015000 P 09/20/14 15.0 0.05 0.25
SBGI 140920P00017500 P 09/20/14 17.5 0.20 0.45
SBGI 140920P00020000 P 09/20/14 20.0 0.65 0.90
SBGI 140920P00022500 P 09/20/14 22.5 1.25 1.45
SBGI 140920P00025000 P 09/20/14 25.0 2.15 2.40
SBGI 140920P00030000 P 09/20/14 30.0 4.80 5.10
SBGI 140920P00035000 P 09/20/14 35.0 8.50 9.20
SBGI 140920P00040000 P 09/20/14 40.0 12.80 13.90
SBGI 140920P00045000 P 09/20/14 45.0 16.60 18.70

OPRA data is delayed 15 minutes.