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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 140517C00015000 C 05/17/14 15.0 12.20 13.10
SBGI 140517C00017500 C 05/17/14 17.5 10.00 10.60
SBGI 140517C00020000 C 05/17/14 20.0 7.50 8.10
SBGI 140517C00022500 C 05/17/14 22.5 5.10 5.70
SBGI 140517C00025000 C 05/17/14 25.0 3.30 3.60
SBGI 140517C00030000 C 05/17/14 30.0 0.70 0.80
SBGI 140517C00035000 C 05/17/14 35.0 0.00 0.25
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 0.25
SBGI 140517P00020000 P 05/17/14 20.0 0.00 0.20
SBGI 140517P00022500 P 05/17/14 22.5 0.10 0.35
SBGI 140517P00025000 P 05/17/14 25.0 0.50 0.65
SBGI 140517P00030000 P 05/17/14 30.0 2.75 3.00
SBGI 140517P00035000 P 05/17/14 35.0 7.00 7.60
SBGI 140517P00040000 P 05/17/14 40.0 12.00 12.80
SBGI 140621C00017500 C 06/21/14 17.5 10.00 10.60
SBGI 140621C00020000 C 06/21/14 20.0 7.60 8.20
SBGI 140621C00022500 C 06/21/14 22.5 5.40 5.90
SBGI 140621C00025000 C 06/21/14 25.0 3.80 4.00
SBGI 140621C00030000 C 06/21/14 30.0 1.25 1.40
SBGI 140621C00035000 C 06/21/14 35.0 0.25 0.40
SBGI 140621C00040000 C 06/21/14 40.0 0.00 0.25
SBGI 140621C00045000 C 06/21/14 45.0 0.00 0.25
SBGI 140621C00050000 C 06/21/14 50.0 0.00 0.25
SBGI 140621P00017500 P 06/21/14 17.5 0.00 0.25
SBGI 140621P00020000 P 06/21/14 20.0 0.10 0.45
SBGI 140621P00022500 P 06/21/14 22.5 0.45 0.60
SBGI 140621P00025000 P 06/21/14 25.0 1.00 1.15
SBGI 140621P00030000 P 06/21/14 30.0 3.40 3.70
SBGI 140621P00035000 P 06/21/14 35.0 7.40 8.00
SBGI 140621P00040000 P 06/21/14 40.0 12.10 13.00
SBGI 140621P00045000 P 06/21/14 45.0 17.10 18.00
SBGI 140621P00050000 P 06/21/14 50.0 22.00 23.00
SBGI 140816C00017500 C 08/16/14 17.5 10.10 10.80
SBGI 140816C00020000 C 08/16/14 20.0 7.80 8.40
SBGI 140816C00022500 C 08/16/14 22.5 5.80 6.40
SBGI 140816C00025000 C 08/16/14 25.0 4.30 4.60
SBGI 140816C00030000 C 08/16/14 30.0 2.00 2.20
SBGI 140816C00035000 C 08/16/14 35.0 0.80 0.95
SBGI 140816C00040000 C 08/16/14 40.0 0.25 0.50
SBGI 140816C00045000 C 08/16/14 45.0 0.05 0.30
SBGI 140816C00050000 C 08/16/14 50.0 0.00 0.25
SBGI 140816P00017500 P 08/16/14 17.5 0.10 0.35
SBGI 140816P00020000 P 08/16/14 20.0 0.35 0.65
SBGI 140816P00022500 P 08/16/14 22.5 0.90 1.10
SBGI 140816P00025000 P 08/16/14 25.0 1.65 1.80
SBGI 140816P00030000 P 08/16/14 30.0 4.20 4.50
SBGI 140816P00035000 P 08/16/14 35.0 7.90 8.60
SBGI 140816P00040000 P 08/16/14 40.0 12.40 13.30
SBGI 140816P00045000 P 08/16/14 45.0 16.50 18.40
SBGI 140816P00050000 P 08/16/14 50.0 21.40 23.40
SBGI 140920C00015000 C 09/20/14 15.0 12.20 13.20
SBGI 140920C00017500 C 09/20/14 17.5 10.10 10.80
SBGI 140920C00020000 C 09/20/14 20.0 7.90 8.50
SBGI 140920C00022500 C 09/20/14 22.5 6.00 6.60
SBGI 140920C00025000 C 09/20/14 25.0 4.50 4.90
SBGI 140920C00030000 C 09/20/14 30.0 2.25 2.40
SBGI 140920C00035000 C 09/20/14 35.0 1.00 1.25
SBGI 140920C00040000 C 09/20/14 40.0 0.40 0.65
SBGI 140920C00045000 C 09/20/14 45.0 0.15 0.40
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 0.55 0.85
SBGI 140920P00022500 P 09/20/14 22.5 1.15 1.35
SBGI 140920P00025000 P 09/20/14 25.0 2.00 2.20
SBGI 140920P00030000 P 09/20/14 30.0 4.60 4.80
SBGI 140920P00035000 P 09/20/14 35.0 8.30 8.90
SBGI 140920P00040000 P 09/20/14 40.0 12.70 13.60
SBGI 140920P00045000 P 09/20/14 45.0 17.10 18.50
SBGI 141220C00015000 C 12/20/14 15.0 12.20 13.20
SBGI 141220C00017500 C 12/20/14 17.5 10.10 10.90
SBGI 141220C00020000 C 12/20/14 20.0 8.30 8.90
SBGI 141220C00022500 C 12/20/14 22.5 6.50 7.10
SBGI 141220C00025000 C 12/20/14 25.0 5.10 5.60
SBGI 141220C00030000 C 12/20/14 30.0 2.95 3.30
SBGI 141220C00035000 C 12/20/14 35.0 1.70 1.90
SBGI 141220C00040000 C 12/20/14 40.0 0.90 1.15
SBGI 141220P00015000 P 12/20/14 15.0 0.20 0.40
SBGI 141220P00017500 P 12/20/14 17.5 0.55 0.80
SBGI 141220P00020000 P 12/20/14 20.0 1.05 1.15
SBGI 141220P00022500 P 12/20/14 22.5 1.80 1.90
SBGI 141220P00025000 P 12/20/14 25.0 2.75 3.00
SBGI 141220P00030000 P 12/20/14 30.0 5.50 5.90
SBGI 141220P00035000 P 12/20/14 35.0 9.10 9.60
SBGI 141220P00040000 P 12/20/14 40.0 13.30 14.20

OPRA data is delayed 15 minutes.