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 (2015-08-07)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150918C00014000 C 09/18/15 14.0 10.70 13.20
SBGI 150918C00015000 C 09/18/15 15.0 8.90 12.50
SBGI 150918C00016000 C 09/18/15 16.0 8.70 11.20
SBGI 150918C00017000 C 09/18/15 17.0 7.50 10.40
SBGI 150918C00018000 C 09/18/15 18.0 7.10 8.90
SBGI 150918C00019000 C 09/18/15 19.0 6.10 7.90
SBGI 150918C00020000 C 09/18/15 20.0 5.10 6.70
SBGI 150918C00021000 C 09/18/15 21.0 4.00 5.80
SBGI 150918C00022000 C 09/18/15 22.0 3.50 4.80
SBGI 150918C00023000 C 09/18/15 23.0 2.60 3.90
SBGI 150918C00024000 C 09/18/15 24.0 1.80 2.95
SBGI 150918C00025000 C 09/18/15 25.0 1.55 2.20
SBGI 150918C00026000 C 09/18/15 26.0 0.95 1.45
SBGI 150918C00027000 C 09/18/15 27.0 0.55 1.00
SBGI 150918C00028000 C 09/18/15 28.0 0.25 0.70
SBGI 150918C00029000 C 09/18/15 29.0 0.10 0.45
SBGI 150918C00030000 C 09/18/15 30.0 0.00 0.50
SBGI 150918C00031000 C 09/18/15 31.0 0.00 0.45
SBGI 150918C00032000 C 09/18/15 32.0 0.05 0.50
SBGI 150918C00033000 C 09/18/15 33.0 0.00 0.40
SBGI 150918C00034000 C 09/18/15 34.0 0.00 0.50
SBGI 150918C00035000 C 09/18/15 35.0 0.00 0.45
SBGI 150918C00036000 C 09/18/15 36.0 0.00 0.45
SBGI 150918C00037000 C 09/18/15 37.0 0.00 0.45
SBGI 150918C00038000 C 09/18/15 38.0 0.00 0.45
SBGI 150918C00039000 C 09/18/15 39.0 0.00 0.45
SBGI 150918C00040000 C 09/18/15 40.0 0.00 0.45
SBGI 150918C00041000 C 09/18/15 41.0 0.00 0.45
SBGI 150918C00042000 C 09/18/15 42.0 0.00 0.45
SBGI 150918C00043000 C 09/18/15 43.0 0.00 0.45
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 0.00 0.50
SBGI 150918P00017000 P 09/18/15 17.0 0.00 0.55
SBGI 150918P00018000 P 09/18/15 18.0 0.00 0.55
SBGI 150918P00019000 P 09/18/15 19.0 0.00 0.45
SBGI 150918P00020000 P 09/18/15 20.0 0.00 0.50
SBGI 150918P00021000 P 09/18/15 21.0 0.00 0.50
SBGI 150918P00022000 P 09/18/15 22.0 0.05 0.40
SBGI 150918P00023000 P 09/18/15 23.0 0.15 0.55
SBGI 150918P00024000 P 09/18/15 24.0 0.25 0.75
SBGI 150918P00025000 P 09/18/15 25.0 0.55 1.00
SBGI 150918P00026000 P 09/18/15 26.0 0.90 1.05
SBGI 150918P00027000 P 09/18/15 27.0 1.35 2.05
SBGI 150918P00028000 P 09/18/15 28.0 1.95 3.20
SBGI 150918P00029000 P 09/18/15 29.0 2.70 4.00
SBGI 150918P00030000 P 09/18/15 30.0 3.60 5.20
SBGI 150918P00031000 P 09/18/15 31.0 4.30 6.00
SBGI 150918P00032000 P 09/18/15 32.0 5.10 7.30
SBGI 150918P00033000 P 09/18/15 33.0 6.40 8.60
SBGI 150918P00034000 P 09/18/15 34.0 6.70 9.60
SBGI 150918P00035000 P 09/18/15 35.0 7.70 10.30
SBGI 150918P00036000 P 09/18/15 36.0 8.80 11.40
SBGI 150918P00037000 P 09/18/15 37.0 9.60 12.40
SBGI 150918P00038000 P 09/18/15 38.0 10.50 13.50
SBGI 150918P00039000 P 09/18/15 39.0 11.60 15.00
SBGI 150918P00040000 P 09/18/15 40.0 12.60 16.00
SBGI 150918P00041000 P 09/18/15 41.0 13.60 17.00
SBGI 150918P00042000 P 09/18/15 42.0 14.50 18.00
SBGI 150918P00043000 P 09/18/15 43.0 15.50 19.00
SBGI 151016C00018000 C 10/16/15 18.0 7.20 8.70
SBGI 151016C00019000 C 10/16/15 19.0 6.20 7.80
SBGI 151016C00020000 C 10/16/15 20.0 5.30 7.00
SBGI 151016C00021000 C 10/16/15 21.0 4.60 5.90
SBGI 151016C00022000 C 10/16/15 22.0 3.70 4.90
SBGI 151016C00023000 C 10/16/15 23.0 2.90 4.20
SBGI 151016C00024000 C 10/16/15 24.0 2.60 3.30
SBGI 151016C00025000 C 10/16/15 25.0 1.90 2.50
SBGI 151016C00026000 C 10/16/15 26.0 1.40 1.90
SBGI 151016C00027000 C 10/16/15 27.0 0.90 1.35
SBGI 151016C00028000 C 10/16/15 28.0 0.55 1.05
SBGI 151016C00029000 C 10/16/15 29.0 0.35 0.75
SBGI 151016C00030000 C 10/16/15 30.0 0.20 0.55
SBGI 151016C00031000 C 10/16/15 31.0 0.15 0.35
SBGI 151016C00032000 C 10/16/15 32.0 0.05 0.45
SBGI 151016C00033000 C 10/16/15 33.0 0.05 0.45
SBGI 151016C00034000 C 10/16/15 34.0 0.05 0.50
SBGI 151016C00035000 C 10/16/15 35.0 0.00 0.50
SBGI 151016C00036000 C 10/16/15 36.0 0.00 0.45
SBGI 151016P00018000 P 10/16/15 18.0 0.00 0.50
SBGI 151016P00019000 P 10/16/15 19.0 0.05 0.50
SBGI 151016P00020000 P 10/16/15 20.0 0.10 0.50
SBGI 151016P00021000 P 10/16/15 21.0 0.10 0.50
SBGI 151016P00022000 P 10/16/15 22.0 0.20 0.65
SBGI 151016P00023000 P 10/16/15 23.0 0.35 0.80
SBGI 151016P00024000 P 10/16/15 24.0 0.55 1.10
SBGI 151016P00025000 P 10/16/15 25.0 0.85 1.40
SBGI 151016P00026000 P 10/16/15 26.0 1.20 1.80
SBGI 151016P00027000 P 10/16/15 27.0 1.75 2.35
SBGI 151016P00028000 P 10/16/15 28.0 2.35 3.00
SBGI 151016P00029000 P 10/16/15 29.0 3.00 4.30
SBGI 151016P00030000 P 10/16/15 30.0 3.80 5.20
SBGI 151016P00031000 P 10/16/15 31.0 4.70 6.00
SBGI 151016P00032000 P 10/16/15 32.0 5.40 7.00
SBGI 151016P00033000 P 10/16/15 33.0 6.40 8.00
SBGI 151016P00034000 P 10/16/15 34.0 7.50 8.40
SBGI 151016P00035000 P 10/16/15 35.0 7.70 10.10
SBGI 151016P00036000 P 10/16/15 36.0 8.70 11.10
SBGI 151218C00017000 C 12/18/15 17.0 8.20 10.10
SBGI 151218C00018000 C 12/18/15 18.0 7.30 9.10
SBGI 151218C00019000 C 12/18/15 19.0 6.60 8.00
SBGI 151218C00020000 C 12/18/15 20.0 5.60 7.10
SBGI 151218C00021000 C 12/18/15 21.0 4.90 6.30
SBGI 151218C00022000 C 12/18/15 22.0 4.10 5.40
SBGI 151218C00023000 C 12/18/15 23.0 3.40 4.60
SBGI 151218C00024000 C 12/18/15 24.0 3.10 3.80
SBGI 151218C00025000 C 12/18/15 25.0 2.50 3.10
SBGI 151218C00026000 C 12/18/15 26.0 1.95 2.50
SBGI 151218C00027000 C 12/18/15 27.0 1.45 2.05
SBGI 151218C00028000 C 12/18/15 28.0 1.10 1.60
SBGI 151218C00029000 C 12/18/15 29.0 0.80 1.25
SBGI 151218C00030000 C 12/18/15 30.0 0.60 1.00
SBGI 151218C00031000 C 12/18/15 31.0 0.45 0.85
SBGI 151218C00032000 C 12/18/15 32.0 0.30 0.65
SBGI 151218C00033000 C 12/18/15 33.0 0.15 0.55
SBGI 151218C00034000 C 12/18/15 34.0 0.05 0.65
SBGI 151218C00035000 C 12/18/15 35.0 0.10 0.50
SBGI 151218C00036000 C 12/18/15 36.0 0.10 0.50
SBGI 151218C00037000 C 12/18/15 37.0 0.05 0.50
SBGI 151218C00038000 C 12/18/15 38.0 0.05 0.50
SBGI 151218C00039000 C 12/18/15 39.0 0.05 0.50
SBGI 151218C00040000 C 12/18/15 40.0 0.05 0.50
SBGI 151218C00041000 C 12/18/15 41.0 0.00 0.50
SBGI 151218C00042000 C 12/18/15 42.0 0.00 0.50
SBGI 151218C00043000 C 12/18/15 43.0 0.00 0.45
SBGI 151218P00017000 P 12/18/15 17.0 0.05 0.50
SBGI 151218P00018000 P 12/18/15 18.0 0.10 0.50
SBGI 151218P00019000 P 12/18/15 19.0 0.15 0.85
SBGI 151218P00020000 P 12/18/15 20.0 0.35 0.70
SBGI 151218P00021000 P 12/18/15 21.0 0.45 0.85
SBGI 151218P00022000 P 12/18/15 22.0 0.60 1.30
SBGI 151218P00023000 P 12/18/15 23.0 0.85 1.45
SBGI 151218P00024000 P 12/18/15 24.0 1.15 1.60
SBGI 151218P00025000 P 12/18/15 25.0 1.55 2.00
SBGI 151218P00026000 P 12/18/15 26.0 2.00 2.50
SBGI 151218P00027000 P 12/18/15 27.0 2.50 3.10
SBGI 151218P00028000 P 12/18/15 28.0 3.10 3.80
SBGI 151218P00029000 P 12/18/15 29.0 3.70 4.70
SBGI 151218P00030000 P 12/18/15 30.0 4.30 5.90
SBGI 151218P00031000 P 12/18/15 31.0 5.10 6.80
SBGI 151218P00032000 P 12/18/15 32.0 6.10 7.40
SBGI 151218P00033000 P 12/18/15 33.0 7.00 8.50
SBGI 151218P00034000 P 12/18/15 34.0 7.70 9.40
SBGI 151218P00035000 P 12/18/15 35.0 8.50 10.40
SBGI 151218P00036000 P 12/18/15 36.0 9.50 11.40
SBGI 151218P00037000 P 12/18/15 37.0 10.00 12.60
SBGI 151218P00038000 P 12/18/15 38.0 11.00 13.60
SBGI 151218P00039000 P 12/18/15 39.0 12.00 14.60
SBGI 151218P00040000 P 12/18/15 40.0 13.00 15.60
SBGI 151218P00041000 P 12/18/15 41.0 14.00 16.60
SBGI 151218P00042000 P 12/18/15 42.0 15.00 17.50
SBGI 151218P00043000 P 12/18/15 43.0 16.00 18.50
SBGI 160115C00013000 C 01/15/16 13.0 11.10 14.50
SBGI 160115C00014000 C 01/15/16 14.0 10.10 13.60
SBGI 160115C00015000 C 01/15/16 15.0 9.20 12.90
SBGI 160115C00016000 C 01/15/16 16.0 8.50 11.70
SBGI 160115C00017000 C 01/15/16 17.0 8.10 10.10
SBGI 160115C00018000 C 01/15/16 18.0 7.40 9.10
SBGI 160115C00019000 C 01/15/16 19.0 6.70 8.10
SBGI 160115C00020000 C 01/15/16 20.0 5.70 7.20
SBGI 160115C00021000 C 01/15/16 21.0 4.90 6.40
SBGI 160115C00022000 C 01/15/16 22.0 4.20 5.50
SBGI 160115C00023000 C 01/15/16 23.0 3.60 4.80
SBGI 160115C00024000 C 01/15/16 24.0 3.10 4.00
SBGI 160115C00025000 C 01/15/16 25.0 2.65 3.50
SBGI 160115C00026000 C 01/15/16 26.0 2.10 2.70
SBGI 160115C00027000 C 01/15/16 27.0 1.65 2.20
SBGI 160115C00028000 C 01/15/16 28.0 1.25 1.85
SBGI 160115C00029000 C 01/15/16 29.0 0.95 1.45
SBGI 160115C00030000 C 01/15/16 30.0 0.75 1.35
SBGI 160115C00031000 C 01/15/16 31.0 0.55 1.20
SBGI 160115C00032000 C 01/15/16 32.0 0.45 0.90
SBGI 160115C00033000 C 01/15/16 33.0 0.20 0.90
SBGI 160115C00034000 C 01/15/16 34.0 0.10 0.80
SBGI 160115C00035000 C 01/15/16 35.0 0.05 0.70
SBGI 160115C00036000 C 01/15/16 36.0 0.10 0.50
SBGI 160115C00037000 C 01/15/16 37.0 0.10 0.50
SBGI 160115C00038000 C 01/15/16 38.0 0.05 0.50
SBGI 160115C00039000 C 01/15/16 39.0 0.05 0.50
SBGI 160115C00040000 C 01/15/16 40.0 0.00 0.50
SBGI 160115C00041000 C 01/15/16 41.0 0.00 0.50
SBGI 160115C00042000 C 01/15/16 42.0 0.00 0.50
SBGI 160115C00043000 C 01/15/16 43.0 0.00 0.50
SBGI 160115C00044000 C 01/15/16 44.0 0.00 0.50
SBGI 160115C00045000 C 01/15/16 45.0 0.00 0.50
SBGI 160115C00046000 C 01/15/16 46.0 0.00 0.50
SBGI 160115P00013000 P 01/15/16 13.0 0.05 0.65
SBGI 160115P00014000 P 01/15/16 14.0 0.05 0.50
SBGI 160115P00015000 P 01/15/16 15.0 0.05 0.55
SBGI 160115P00016000 P 01/15/16 16.0 0.15 0.50
SBGI 160115P00017000 P 01/15/16 17.0 0.15 0.50
SBGI 160115P00018000 P 01/15/16 18.0 0.10 0.75
SBGI 160115P00019000 P 01/15/16 19.0 0.35 0.65
SBGI 160115P00020000 P 01/15/16 20.0 0.40 0.85
SBGI 160115P00021000 P 01/15/16 21.0 0.55 1.05
SBGI 160115P00022000 P 01/15/16 22.0 0.75 1.30
SBGI 160115P00023000 P 01/15/16 23.0 1.00 1.45
SBGI 160115P00024000 P 01/15/16 24.0 1.30 1.85
SBGI 160115P00025000 P 01/15/16 25.0 1.70 2.30
SBGI 160115P00026000 P 01/15/16 26.0 2.15 2.80
SBGI 160115P00027000 P 01/15/16 27.0 2.70 3.40
SBGI 160115P00028000 P 01/15/16 28.0 3.30 4.00
SBGI 160115P00029000 P 01/15/16 29.0 3.90 5.10
SBGI 160115P00030000 P 01/15/16 30.0 4.60 5.80
SBGI 160115P00031000 P 01/15/16 31.0 5.40 6.70
SBGI 160115P00032000 P 01/15/16 32.0 6.30 7.50
SBGI 160115P00033000 P 01/15/16 33.0 7.10 8.50
SBGI 160115P00034000 P 01/15/16 34.0 8.00 9.50
SBGI 160115P00035000 P 01/15/16 35.0 8.60 10.90
SBGI 160115P00036000 P 01/15/16 36.0 9.60 11.90
SBGI 160115P00037000 P 01/15/16 37.0 10.60 12.70
SBGI 160115P00038000 P 01/15/16 38.0 11.10 13.70
SBGI 160115P00039000 P 01/15/16 39.0 12.00 14.60
SBGI 160115P00040000 P 01/15/16 40.0 12.80 16.20
SBGI 160115P00041000 P 01/15/16 41.0 13.90 17.10
SBGI 160115P00042000 P 01/15/16 42.0 14.70 18.10
SBGI 160115P00043000 P 01/15/16 43.0 15.90 19.20
SBGI 160115P00044000 P 01/15/16 44.0 17.00 19.60
SBGI 160115P00045000 P 01/15/16 45.0 17.70 21.20
SBGI 160115P00046000 P 01/15/16 46.0 19.00 21.50
SBGI 160318C00014000 C 03/18/16 14.0 10.90 12.70
SBGI 160318C00015000 C 03/18/16 15.0 10.00 11.80
SBGI 160318C00016000 C 03/18/16 16.0 9.00 10.80
SBGI 160318C00017000 C 03/18/16 17.0 8.10 10.10
SBGI 160318C00018000 C 03/18/16 18.0 7.30 9.80
SBGI 160318C00019000 C 03/18/16 19.0 6.40 9.10
SBGI 160318C00020000 C 03/18/16 20.0 5.30 8.10
SBGI 160318C00021000 C 03/18/16 21.0 5.10 6.80
SBGI 160318C00022000 C 03/18/16 22.0 4.10 6.50
SBGI 160318C00023000 C 03/18/16 23.0 4.20 5.50
SBGI 160318C00024000 C 03/18/16 24.0 3.40 5.10
SBGI 160318C00025000 C 03/18/16 25.0 3.00 3.90
SBGI 160318C00026000 C 03/18/16 26.0 2.50 3.50
SBGI 160318C00027000 C 03/18/16 27.0 2.05 2.80
SBGI 160318C00028000 C 03/18/16 28.0 1.65 2.40
SBGI 160318C00029000 C 03/18/16 29.0 1.35 2.15
SBGI 160318C00030000 C 03/18/16 30.0 1.05 1.80
SBGI 160318C00031000 C 03/18/16 31.0 1.10 1.35
SBGI 160318C00032000 C 03/18/16 32.0 0.65 1.05
SBGI 160318C00033000 C 03/18/16 33.0 0.55 1.35
SBGI 160318C00034000 C 03/18/16 34.0 0.30 1.25
SBGI 160318C00035000 C 03/18/16 35.0 0.25 1.30
SBGI 160318C00036000 C 03/18/16 36.0 0.15 1.20
SBGI 160318C00037000 C 03/18/16 37.0 0.05 1.10
SBGI 160318C00038000 C 03/18/16 38.0 0.05 1.05
SBGI 160318C00039000 C 03/18/16 39.0 0.00 1.05
SBGI 160318C00040000 C 03/18/16 40.0 0.00 1.05
SBGI 160318C00041000 C 03/18/16 41.0 0.00 0.95
SBGI 160318C00042000 C 03/18/16 42.0 0.00 0.90
SBGI 160318C00043000 C 03/18/16 43.0 0.00 0.50
SBGI 160318C00044000 C 03/18/16 44.0 0.00 0.50
SBGI 160318P00014000 P 03/18/16 14.0 0.00 0.50
SBGI 160318P00015000 P 03/18/16 15.0 0.00 0.50
SBGI 160318P00016000 P 03/18/16 16.0 0.05 1.10
SBGI 160318P00017000 P 03/18/16 17.0 0.05 1.25
SBGI 160318P00018000 P 03/18/16 18.0 0.20 0.75
SBGI 160318P00019000 P 03/18/16 19.0 0.30 1.15
SBGI 160318P00020000 P 03/18/16 20.0 0.50 1.40
SBGI 160318P00021000 P 03/18/16 21.0 0.70 1.10
SBGI 160318P00022000 P 03/18/16 22.0 1.05 1.40
SBGI 160318P00023000 P 03/18/16 23.0 1.40 1.70
SBGI 160318P00024000 P 03/18/16 24.0 1.85 2.05
SBGI 160318P00025000 P 03/18/16 25.0 2.20 2.95
SBGI 160318P00026000 P 03/18/16 26.0 2.60 3.40
SBGI 160318P00027000 P 03/18/16 27.0 3.10 4.00
SBGI 160318P00028000 P 03/18/16 28.0 3.80 4.70
SBGI 160318P00029000 P 03/18/16 29.0 4.50 5.70
SBGI 160318P00030000 P 03/18/16 30.0 5.10 6.60
SBGI 160318P00031000 P 03/18/16 31.0 5.90 7.90
SBGI 160318P00032000 P 03/18/16 32.0 6.70 8.70
SBGI 160318P00033000 P 03/18/16 33.0 7.50 9.60
SBGI 160318P00034000 P 03/18/16 34.0 8.40 10.40
SBGI 160318P00035000 P 03/18/16 35.0 9.30 10.80
SBGI 160318P00036000 P 03/18/16 36.0 10.10 11.70
SBGI 160318P00037000 P 03/18/16 37.0 10.80 13.00
SBGI 160318P00038000 P 03/18/16 38.0 12.10 13.80
SBGI 160318P00039000 P 03/18/16 39.0 12.90 14.80
SBGI 160318P00040000 P 03/18/16 40.0 13.90 15.70
SBGI 160318P00041000 P 03/18/16 41.0 14.90 16.70
SBGI 160318P00042000 P 03/18/16 42.0 15.70 17.70
SBGI 160318P00043000 P 03/18/16 43.0 16.70 18.70
SBGI 160318P00044000 P 03/18/16 44.0 17.80 19.60
SBGI 170120C00013000 C 01/20/17 13.0 12.90 14.20
SBGI 170120C00015000 C 01/20/17 15.0 11.10 12.20
SBGI 170120C00018000 C 01/20/17 18.0 6.90 11.00
SBGI 170120C00020000 C 01/20/17 20.0 6.50 9.60
SBGI 170120C00023000 C 01/20/17 23.0 4.00 8.00
SBGI 170120C00025000 C 01/20/17 25.0 2.50 7.00
SBGI 170120C00027000 C 01/20/17 27.0 2.90 6.00
SBGI 170120C00030000 C 01/20/17 30.0 2.35 4.50
SBGI 170120C00032000 C 01/20/17 32.0 0.65 4.90
SBGI 170120C00035000 C 01/20/17 35.0 1.20 2.30
SBGI 170120C00037000 C 01/20/17 37.0 0.10 4.40
SBGI 170120C00040000 C 01/20/17 40.0 0.90 2.80
SBGI 170120C00045000 C 01/20/17 45.0 0.10 3.20
SBGI 170120P00013000 P 01/20/17 13.0 0.05 1.60
SBGI 170120P00015000 P 01/20/17 15.0 0.05 1.15
SBGI 170120P00018000 P 01/20/17 18.0 0.05 3.60
SBGI 170120P00020000 P 01/20/17 20.0 0.20 4.50
SBGI 170120P00023000 P 01/20/17 23.0 1.25 5.20
SBGI 170120P00025000 P 01/20/17 25.0 2.55 6.50
SBGI 170120P00027000 P 01/20/17 27.0 4.60 5.50
SBGI 170120P00030000 P 01/20/17 30.0 5.10 8.80
SBGI 170120P00032000 P 01/20/17 32.0 6.70 11.00
SBGI 170120P00035000 P 01/20/17 35.0 9.10 13.30
SBGI 170120P00037000 P 01/20/17 37.0 10.90 15.00
SBGI 170120P00040000 P 01/20/17 40.0 13.60 17.60
SBGI 170120P00045000 P 01/20/17 45.0 18.10 22.20

OPRA data is delayed 15 minutes.