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 (2014-08-08)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 141018C00015000 C 10/18/14 15.0 10.30 13.10
SBGI 141018C00016000 C 10/18/14 16.0 9.50 12.10
SBGI 141018C00018000 C 10/18/14 18.0 6.70 9.50
SBGI 141018C00019000 C 10/18/14 19.0 5.70 8.10
SBGI 141018C00020000 C 10/18/14 20.0 4.70 7.10
SBGI 141018C00021000 C 10/18/14 21.0 3.70 6.10
SBGI 141018C00022000 C 10/18/14 22.0 3.90 4.80
SBGI 141018C00023000 C 10/18/14 23.0 2.95 3.90
SBGI 141018C00024000 C 10/18/14 24.0 2.10 2.90
SBGI 141018C00025000 C 10/18/14 25.0 1.45 1.60
SBGI 141018C00026000 C 10/18/14 26.0 0.85 0.95
SBGI 141018C00027000 C 10/18/14 27.0 0.40 0.50
SBGI 141018C00028000 C 10/18/14 28.0 0.20 0.25
SBGI 141018C00029000 C 10/18/14 29.0 0.05 0.30
SBGI 141018C00030000 C 10/18/14 30.0 0.00 0.15
SBGI 141018C00031000 C 10/18/14 31.0 0.00 0.15
SBGI 141018C00032000 C 10/18/14 32.0 0.00 0.10
SBGI 141018C00033000 C 10/18/14 33.0 0.00 0.15
SBGI 141018C00034000 C 10/18/14 34.0 0.00 0.15
SBGI 141018C00035000 C 10/18/14 35.0 0.00 0.25
SBGI 141018C00036000 C 10/18/14 36.0 0.00 0.15
SBGI 141018C00037000 C 10/18/14 37.0 0.00 0.15
SBGI 141018C00038000 C 10/18/14 38.0 0.00 0.15
SBGI 141018P00015000 P 10/18/14 15.0 0.00 0.25
SBGI 141018P00016000 P 10/18/14 16.0 0.00 0.25
SBGI 141018P00018000 P 10/18/14 18.0 0.00 0.25
SBGI 141018P00019000 P 10/18/14 19.0 0.00 0.25
SBGI 141018P00020000 P 10/18/14 20.0 0.00 0.25
SBGI 141018P00021000 P 10/18/14 21.0 0.00 0.25
SBGI 141018P00022000 P 10/18/14 22.0 0.00 0.15
SBGI 141018P00023000 P 10/18/14 23.0 0.00 0.20
SBGI 141018P00024000 P 10/18/14 24.0 0.10 0.30
SBGI 141018P00025000 P 10/18/14 25.0 0.35 0.45
SBGI 141018P00026000 P 10/18/14 26.0 0.70 0.85
SBGI 141018P00027000 P 10/18/14 27.0 1.25 1.40
SBGI 141018P00028000 P 10/18/14 28.0 1.70 2.35
SBGI 141018P00029000 P 10/18/14 29.0 2.45 3.30
SBGI 141018P00030000 P 10/18/14 30.0 3.30 4.20
SBGI 141018P00031000 P 10/18/14 31.0 4.20 5.20
SBGI 141018P00032000 P 10/18/14 32.0 5.20 6.20
SBGI 141018P00033000 P 10/18/14 33.0 6.20 7.20
SBGI 141018P00034000 P 10/18/14 34.0 7.00 8.20
SBGI 141018P00035000 P 10/18/14 35.0 8.00 9.20
SBGI 141018P00036000 P 10/18/14 36.0 8.10 11.30
SBGI 141018P00037000 P 10/18/14 37.0 8.70 12.50
SBGI 141018P00038000 P 10/18/14 38.0 9.70 12.50
SBGI 141122C00019000 C 11/22/14 19.0 6.90 8.00
SBGI 141122C00020000 C 11/22/14 20.0 5.90 7.00
SBGI 141122C00021000 C 11/22/14 21.0 5.00 6.10
SBGI 141122C00022000 C 11/22/14 22.0 4.10 5.10
SBGI 141122C00023000 C 11/22/14 23.0 3.30 4.10
SBGI 141122C00024000 C 11/22/14 24.0 2.65 3.00
SBGI 141122C00025000 C 11/22/14 25.0 2.05 2.30
SBGI 141122C00026000 C 11/22/14 26.0 1.50 1.65
SBGI 141122C00027000 C 11/22/14 27.0 1.05 1.20
SBGI 141122C00028000 C 11/22/14 28.0 0.70 0.90
SBGI 141122C00029000 C 11/22/14 29.0 0.50 0.65
SBGI 141122C00030000 C 11/22/14 30.0 0.30 0.45
SBGI 141122C00031000 C 11/22/14 31.0 0.15 0.35
SBGI 141122C00032000 C 11/22/14 32.0 0.05 0.30
SBGI 141122C00033000 C 11/22/14 33.0 0.05 0.25
SBGI 141122C00034000 C 11/22/14 34.0 0.00 0.25
SBGI 141122C00035000 C 11/22/14 35.0 0.00 0.25
SBGI 141122P00019000 P 11/22/14 19.0 0.00 0.25
SBGI 141122P00020000 P 11/22/14 20.0 0.00 0.25
SBGI 141122P00021000 P 11/22/14 21.0 0.00 0.25
SBGI 141122P00022000 P 11/22/14 22.0 0.05 0.30
SBGI 141122P00023000 P 11/22/14 23.0 0.30 0.45
SBGI 141122P00024000 P 11/22/14 24.0 0.55 0.70
SBGI 141122P00025000 P 11/22/14 25.0 0.85 1.05
SBGI 141122P00026000 P 11/22/14 26.0 1.30 1.45
SBGI 141122P00027000 P 11/22/14 27.0 1.80 2.00
SBGI 141122P00028000 P 11/22/14 28.0 2.45 2.70
SBGI 141122P00029000 P 11/22/14 29.0 3.00 3.60
SBGI 141122P00030000 P 11/22/14 30.0 3.50 4.50
SBGI 141122P00031000 P 11/22/14 31.0 4.40 5.30
SBGI 141122P00032000 P 11/22/14 32.0 5.30 6.30
SBGI 141122P00033000 P 11/22/14 33.0 6.10 7.30
SBGI 141122P00034000 P 11/22/14 34.0 7.10 8.30
SBGI 141122P00035000 P 11/22/14 35.0 8.00 9.20
SBGI 141220C00014000 C 12/20/14 14.0 11.80 13.60
SBGI 141220C00015000 C 12/20/14 15.0 10.80 12.00
SBGI 141220C00016000 C 12/20/14 16.0 8.30 12.20
SBGI 141220C00017500 C 12/20/14 17.5 8.40 9.30
SBGI 141220C00019000 C 12/20/14 19.0 6.80 8.00
SBGI 141220C00020000 C 12/20/14 20.0 6.00 7.00
SBGI 141220C00021000 C 12/20/14 21.0 5.00 6.00
SBGI 141220C00022500 C 12/20/14 22.5 3.80 4.60
SBGI 141220C00024000 C 12/20/14 24.0 2.90 3.50
SBGI 141220C00025000 C 12/20/14 25.0 2.25 2.45
SBGI 141220C00026000 C 12/20/14 26.0 1.70 1.90
SBGI 141220C00027000 C 12/20/14 27.0 1.25 1.45
SBGI 141220C00028000 C 12/20/14 28.0 0.95 1.10
SBGI 141220C00029000 C 12/20/14 29.0 0.65 0.90
SBGI 141220C00030000 C 12/20/14 30.0 0.50 0.60
SBGI 141220C00031000 C 12/20/14 31.0 0.30 0.50
SBGI 141220C00032000 C 12/20/14 32.0 0.20 0.35
SBGI 141220C00033000 C 12/20/14 33.0 0.10 0.30
SBGI 141220C00034000 C 12/20/14 34.0 0.05 0.30
SBGI 141220C00035000 C 12/20/14 35.0 0.05 0.20
SBGI 141220C00036000 C 12/20/14 36.0 0.00 0.25
SBGI 141220C00037000 C 12/20/14 37.0 0.00 0.25
SBGI 141220C00038000 C 12/20/14 38.0 0.00 0.15
SBGI 141220C00039000 C 12/20/14 39.0 0.00 0.15
SBGI 141220C00040000 C 12/20/14 40.0 0.00 0.15
SBGI 141220C00041000 C 12/20/14 41.0 0.00 0.25
SBGI 141220C00042000 C 12/20/14 42.0 0.00 0.10
SBGI 141220C00043000 C 12/20/14 43.0 0.00 0.25
SBGI 141220C00044000 C 12/20/14 44.0 0.00 0.25
SBGI 141220C00045000 C 12/20/14 45.0 0.00 0.15
SBGI 141220C00046000 C 12/20/14 46.0 0.00 0.25
SBGI 141220C00047000 C 12/20/14 47.0 0.00 0.15
SBGI 141220C00048000 C 12/20/14 48.0 0.00 0.15
SBGI 141220C00049000 C 12/20/14 49.0 0.00 0.15
SBGI 141220C00050000 C 12/20/14 50.0 0.00 0.15
SBGI 141220P00014000 P 12/20/14 14.0 0.00 0.25
SBGI 141220P00015000 P 12/20/14 15.0 0.00 0.15
SBGI 141220P00016000 P 12/20/14 16.0 0.00 0.25
SBGI 141220P00017500 P 12/20/14 17.5 0.00 0.15
SBGI 141220P00019000 P 12/20/14 19.0 0.00 0.25
SBGI 141220P00020000 P 12/20/14 20.0 0.05 0.25
SBGI 141220P00021000 P 12/20/14 21.0 0.20 0.30
SBGI 141220P00022500 P 12/20/14 22.5 0.40 0.65
SBGI 141220P00024000 P 12/20/14 24.0 0.85 1.00
SBGI 141220P00025000 P 12/20/14 25.0 1.20 1.35
SBGI 141220P00026000 P 12/20/14 26.0 1.65 1.85
SBGI 141220P00027000 P 12/20/14 27.0 2.20 2.40
SBGI 141220P00028000 P 12/20/14 28.0 2.85 3.10
SBGI 141220P00029000 P 12/20/14 29.0 3.50 4.00
SBGI 141220P00030000 P 12/20/14 30.0 4.00 4.80
SBGI 141220P00031000 P 12/20/14 31.0 4.90 5.60
SBGI 141220P00032000 P 12/20/14 32.0 5.70 6.50
SBGI 141220P00033000 P 12/20/14 33.0 6.40 7.80
SBGI 141220P00034000 P 12/20/14 34.0 7.30 8.50
SBGI 141220P00035000 P 12/20/14 35.0 8.40 9.40
SBGI 141220P00036000 P 12/20/14 36.0 9.20 10.40
SBGI 141220P00037000 P 12/20/14 37.0 10.20 11.40
SBGI 141220P00038000 P 12/20/14 38.0 9.80 12.40
SBGI 141220P00039000 P 12/20/14 39.0 12.10 13.40
SBGI 141220P00040000 P 12/20/14 40.0 13.10 14.40
SBGI 141220P00041000 P 12/20/14 41.0 12.80 15.40
SBGI 141220P00042000 P 12/20/14 42.0 14.10 16.50
SBGI 141220P00043000 P 12/20/14 43.0 15.60 17.50
SBGI 141220P00044000 P 12/20/14 44.0 17.10 18.40
SBGI 141220P00045000 P 12/20/14 45.0 17.20 19.50
SBGI 141220P00046000 P 12/20/14 46.0 19.10 20.30
SBGI 141220P00047000 P 12/20/14 47.0 18.60 23.00
SBGI 141220P00048000 P 12/20/14 48.0 19.90 23.40
SBGI 141220P00049000 P 12/20/14 49.0 20.90 24.40
SBGI 141220P00050000 P 12/20/14 50.0 21.90 25.20
SBGI 150320C00018000 C 03/20/15 18.0 7.90 9.00
SBGI 150320C00019000 C 03/20/15 19.0 6.10 8.10
SBGI 150320C00020000 C 03/20/15 20.0 6.10 7.10
SBGI 150320C00021000 C 03/20/15 21.0 5.30 6.30
SBGI 150320C00022000 C 03/20/15 22.0 4.60 5.40
SBGI 150320C00023000 C 03/20/15 23.0 3.90 4.70
SBGI 150320C00024000 C 03/20/15 24.0 3.40 4.00
SBGI 150320C00025000 C 03/20/15 25.0 2.85 3.20
SBGI 150320C00026000 C 03/20/15 26.0 2.40 2.70
SBGI 150320C00027000 C 03/20/15 27.0 1.95 2.20
SBGI 150320C00028000 C 03/20/15 28.0 1.60 1.85
SBGI 150320C00029000 C 03/20/15 29.0 1.30 1.55
SBGI 150320C00030000 C 03/20/15 30.0 0.95 1.35
SBGI 150320C00031000 C 03/20/15 31.0 0.75 1.15
SBGI 150320C00032000 C 03/20/15 32.0 0.60 0.95
SBGI 150320C00033000 C 03/20/15 33.0 0.45 0.75
SBGI 150320C00034000 C 03/20/15 34.0 0.35 0.70
SBGI 150320C00035000 C 03/20/15 35.0 0.15 0.60
SBGI 150320C00036000 C 03/20/15 36.0 0.20 0.45
SBGI 150320C00037000 C 03/20/15 37.0 0.15 0.40
SBGI 150320C00038000 C 03/20/15 38.0 0.10 0.30
SBGI 150320C00039000 C 03/20/15 39.0 0.05 0.30
SBGI 150320C00040000 C 03/20/15 40.0 0.05 0.25
SBGI 150320C00041000 C 03/20/15 41.0 0.00 0.25
SBGI 150320C00042000 C 03/20/15 42.0 0.00 0.25
SBGI 150320C00043000 C 03/20/15 43.0 0.00 0.25
SBGI 150320C00044000 C 03/20/15 44.0 0.00 0.30
SBGI 150320C00045000 C 03/20/15 45.0 0.00 0.30
SBGI 150320C00046000 C 03/20/15 46.0 0.00 0.30
SBGI 150320C00047000 C 03/20/15 47.0 0.00 0.30
SBGI 150320C00048000 C 03/20/15 48.0 0.00 0.30
SBGI 150320C00049000 C 03/20/15 49.0 0.00 0.25
SBGI 150320C00050000 C 03/20/15 50.0 0.00 0.25
SBGI 150320P00018000 P 03/20/15 18.0 0.00 0.40
SBGI 150320P00019000 P 03/20/15 19.0 0.15 0.45
SBGI 150320P00020000 P 03/20/15 20.0 0.25 0.70
SBGI 150320P00021000 P 03/20/15 21.0 0.50 0.80
SBGI 150320P00022000 P 03/20/15 22.0 0.75 1.05
SBGI 150320P00023000 P 03/20/15 23.0 1.05 1.40
SBGI 150320P00024000 P 03/20/15 24.0 1.45 1.80
SBGI 150320P00025000 P 03/20/15 25.0 1.95 2.15
SBGI 150320P00026000 P 03/20/15 26.0 2.50 2.65
SBGI 150320P00027000 P 03/20/15 27.0 3.00 3.30
SBGI 150320P00028000 P 03/20/15 28.0 3.50 3.90
SBGI 150320P00029000 P 03/20/15 29.0 4.00 4.60
SBGI 150320P00030000 P 03/20/15 30.0 5.00 5.50
SBGI 150320P00031000 P 03/20/15 31.0 5.50 6.30
SBGI 150320P00032000 P 03/20/15 32.0 6.30 7.10
SBGI 150320P00033000 P 03/20/15 33.0 6.90 8.00
SBGI 150320P00034000 P 03/20/15 34.0 8.00 8.90
SBGI 150320P00035000 P 03/20/15 35.0 8.90 9.80
SBGI 150320P00036000 P 03/20/15 36.0 9.70 10.90
SBGI 150320P00037000 P 03/20/15 37.0 10.40 12.80
SBGI 150320P00038000 P 03/20/15 38.0 11.60 12.70
SBGI 150320P00039000 P 03/20/15 39.0 12.50 13.60
SBGI 150320P00040000 P 03/20/15 40.0 12.10 15.40
SBGI 150320P00041000 P 03/20/15 41.0 13.80 15.80
SBGI 150320P00042000 P 03/20/15 42.0 13.90 17.20
SBGI 150320P00043000 P 03/20/15 43.0 15.30 18.30
SBGI 150320P00044000 P 03/20/15 44.0 16.30 19.30
SBGI 150320P00045000 P 03/20/15 45.0 16.90 20.60
SBGI 150320P00046000 P 03/20/15 46.0 17.90 22.00
SBGI 150320P00047000 P 03/20/15 47.0 18.90 23.00
SBGI 150320P00048000 P 03/20/15 48.0 19.90 24.00
SBGI 150320P00049000 P 03/20/15 49.0 21.30 24.10
SBGI 150320P00050000 P 03/20/15 50.0 22.30 24.50

OPRA data is delayed 15 minutes.