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 (2016-11-04)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 161216C00016000 C 12/16/16 16.0 15.90 17.30
SBGI 161216C00017000 C 12/16/16 17.0 13.40 17.80
SBGI 161216C00018000 C 12/16/16 18.0 12.40 16.80
SBGI 161216C00019000 C 12/16/16 19.0 11.50 16.00
SBGI 161216C00020000 C 12/16/16 20.0 10.50 15.00
SBGI 161216C00021000 C 12/16/16 21.0 9.50 14.00
SBGI 161216C00022000 C 12/16/16 22.0 8.50 13.00
SBGI 161216C00023000 C 12/16/16 23.0 7.40 11.90
SBGI 161216C00024000 C 12/16/16 24.0 6.40 10.90
SBGI 161216C00025000 C 12/16/16 25.0 5.40 9.90
SBGI 161216C00026000 C 12/16/16 26.0 5.90 7.30
SBGI 161216C00027000 C 12/16/16 27.0 4.90 6.90
SBGI 161216C00028000 C 12/16/16 28.0 4.00 5.30
SBGI 161216C00029000 C 12/16/16 29.0 3.10 4.30
SBGI 161216C00030000 C 12/16/16 30.0 2.15 3.30
SBGI 161216C00031000 C 12/16/16 31.0 1.65 2.55
SBGI 161216C00032000 C 12/16/16 32.0 1.00 1.25
SBGI 161216C00033000 C 12/16/16 33.0 0.45 0.70
SBGI 161216C00034000 C 12/16/16 34.0 0.20 0.40
SBGI 161216C00035000 C 12/16/16 35.0 0.05 0.30
SBGI 161216C00036000 C 12/16/16 36.0 0.00 0.40
SBGI 161216C00037000 C 12/16/16 37.0 0.00 0.45
SBGI 161216C00038000 C 12/16/16 38.0 0.00 0.40
SBGI 161216C00039000 C 12/16/16 39.0 0.00 0.40
SBGI 161216C00040000 C 12/16/16 40.0 0.00 0.35
SBGI 161216C00041000 C 12/16/16 41.0 0.00 0.30
SBGI 161216C00042000 C 12/16/16 42.0 0.00 0.35
SBGI 161216C00043000 C 12/16/16 43.0 0.00 0.40
SBGI 161216C00044000 C 12/16/16 44.0 0.00 0.40
SBGI 161216C00045000 C 12/16/16 45.0 0.00 0.40
SBGI 161216C00046000 C 12/16/16 46.0 0.00 0.40
SBGI 161216C00047000 C 12/16/16 47.0 0.00 0.40
SBGI 161216C00048000 C 12/16/16 48.0 0.00 0.35
SBGI 161216P00016000 P 12/16/16 16.0 0.00 0.40
SBGI 161216P00017000 P 12/16/16 17.0 0.00 0.40
SBGI 161216P00018000 P 12/16/16 18.0 0.00 0.40
SBGI 161216P00019000 P 12/16/16 19.0 0.00 0.40
SBGI 161216P00020000 P 12/16/16 20.0 0.00 0.35
SBGI 161216P00021000 P 12/16/16 21.0 0.00 0.45
SBGI 161216P00022000 P 12/16/16 22.0 0.00 0.45
SBGI 161216P00023000 P 12/16/16 23.0 0.00 0.50
SBGI 161216P00024000 P 12/16/16 24.0 0.00 0.45
SBGI 161216P00025000 P 12/16/16 25.0 0.00 0.35
SBGI 161216P00026000 P 12/16/16 26.0 0.00 0.40
SBGI 161216P00027000 P 12/16/16 27.0 0.00 0.30
SBGI 161216P00028000 P 12/16/16 28.0 0.00 0.55
SBGI 161216P00029000 P 12/16/16 29.0 0.05 0.80
SBGI 161216P00030000 P 12/16/16 30.0 0.10 0.35
SBGI 161216P00031000 P 12/16/16 31.0 0.20 0.40
SBGI 161216P00032000 P 12/16/16 32.0 0.45 0.65
SBGI 161216P00033000 P 12/16/16 33.0 0.90 1.15
SBGI 161216P00034000 P 12/16/16 34.0 1.50 2.30
SBGI 161216P00035000 P 12/16/16 35.0 2.05 3.10
SBGI 161216P00036000 P 12/16/16 36.0 1.10 5.40
SBGI 161216P00037000 P 12/16/16 37.0 3.80 5.20
SBGI 161216P00038000 P 12/16/16 38.0 4.80 6.20
SBGI 161216P00039000 P 12/16/16 39.0 5.90 7.20
SBGI 161216P00040000 P 12/16/16 40.0 5.50 9.50
SBGI 161216P00041000 P 12/16/16 41.0 6.30 10.60
SBGI 161216P00042000 P 12/16/16 42.0 7.20 11.60
SBGI 161216P00043000 P 12/16/16 43.0 8.20 12.60
SBGI 161216P00044000 P 12/16/16 44.0 9.10 13.50
SBGI 161216P00045000 P 12/16/16 45.0 10.20 14.60
SBGI 161216P00046000 P 12/16/16 46.0 11.20 15.60
SBGI 161216P00047000 P 12/16/16 47.0 12.20 16.60
SBGI 161216P00048000 P 12/16/16 48.0 14.70 16.20
SBGI 170120C00013000 C 01/20/17 13.0 18.90 20.30
SBGI 170120C00015000 C 01/20/17 15.0 16.90 19.90
SBGI 170120C00016000 C 01/20/17 16.0 14.40 18.90
SBGI 170120C00017000 C 01/20/17 17.0 13.50 18.00
SBGI 170120C00018000 C 01/20/17 18.0 12.40 16.90
SBGI 170120C00019000 C 01/20/17 19.0 11.30 15.80
SBGI 170120C00020000 C 01/20/17 20.0 11.90 13.30
SBGI 170120C00021000 C 01/20/17 21.0 9.40 13.80
SBGI 170120C00022000 C 01/20/17 22.0 8.30 12.80
SBGI 170120C00023000 C 01/20/17 23.0 9.00 11.70
SBGI 170120C00024000 C 01/20/17 24.0 8.10 9.40
SBGI 170120C00025000 C 01/20/17 25.0 7.10 8.00
SBGI 170120C00026000 C 01/20/17 26.0 6.10 7.50
SBGI 170120C00027000 C 01/20/17 27.0 5.30 6.40
SBGI 170120C00028000 C 01/20/17 28.0 4.40 6.00
SBGI 170120C00029000 C 01/20/17 29.0 2.80 5.00
SBGI 170120C00030000 C 01/20/17 30.0 3.00 3.50
SBGI 170120C00031000 C 01/20/17 31.0 2.30 2.75
SBGI 170120C00032000 C 01/20/17 32.0 1.65 1.95
SBGI 170120C00033000 C 01/20/17 33.0 1.15 1.40
SBGI 170120C00034000 C 01/20/17 34.0 0.75 1.00
SBGI 170120C00035000 C 01/20/17 35.0 0.45 0.75
SBGI 170120C00036000 C 01/20/17 36.0 0.30 0.55
SBGI 170120C00037000 C 01/20/17 37.0 0.15 0.50
SBGI 170120C00038000 C 01/20/17 38.0 0.05 0.55
SBGI 170120C00039000 C 01/20/17 39.0 0.00 0.50
SBGI 170120C00040000 C 01/20/17 40.0 0.00 0.50
SBGI 170120C00041000 C 01/20/17 41.0 0.00 0.45
SBGI 170120C00042000 C 01/20/17 42.0 0.00 0.40
SBGI 170120C00043000 C 01/20/17 43.0 0.00 0.35
SBGI 170120C00044000 C 01/20/17 44.0 0.00 0.35
SBGI 170120C00045000 C 01/20/17 45.0 0.00 0.40
SBGI 170120C00046000 C 01/20/17 46.0 0.00 0.35
SBGI 170120C00047000 C 01/20/17 47.0 0.00 0.40
SBGI 170120C00048000 C 01/20/17 48.0 0.00 0.40
SBGI 170120C00050000 C 01/20/17 50.0 0.00 0.40
SBGI 170120P00013000 P 01/20/17 13.0 0.00 0.35
SBGI 170120P00015000 P 01/20/17 15.0 0.00 0.40
SBGI 170120P00016000 P 01/20/17 16.0 0.00 0.40
SBGI 170120P00017000 P 01/20/17 17.0 0.00 0.80
SBGI 170120P00018000 P 01/20/17 18.0 0.00 0.35
SBGI 170120P00019000 P 01/20/17 19.0 0.00 0.40
SBGI 170120P00020000 P 01/20/17 20.0 0.00 0.40
SBGI 170120P00021000 P 01/20/17 21.0 0.00 0.40
SBGI 170120P00022000 P 01/20/17 22.0 0.00 0.45
SBGI 170120P00023000 P 01/20/17 23.0 0.00 0.50
SBGI 170120P00024000 P 01/20/17 24.0 0.00 0.45
SBGI 170120P00025000 P 01/20/17 25.0 0.05 0.50
SBGI 170120P00026000 P 01/20/17 26.0 0.05 0.25
SBGI 170120P00027000 P 01/20/17 27.0 0.20 0.55
SBGI 170120P00028000 P 01/20/17 28.0 0.20 0.45
SBGI 170120P00029000 P 01/20/17 29.0 0.30 0.55
SBGI 170120P00030000 P 01/20/17 30.0 0.50 0.75
SBGI 170120P00031000 P 01/20/17 31.0 0.75 1.00
SBGI 170120P00032000 P 01/20/17 32.0 1.10 1.35
SBGI 170120P00033000 P 01/20/17 33.0 1.50 1.85
SBGI 170120P00034000 P 01/20/17 34.0 2.15 2.45
SBGI 170120P00035000 P 01/20/17 35.0 1.95 3.40
SBGI 170120P00036000 P 01/20/17 36.0 2.95 4.80
SBGI 170120P00037000 P 01/20/17 37.0 4.00 5.30
SBGI 170120P00038000 P 01/20/17 38.0 3.80 7.70
SBGI 170120P00039000 P 01/20/17 39.0 4.10 8.10
SBGI 170120P00040000 P 01/20/17 40.0 6.20 8.20
SBGI 170120P00041000 P 01/20/17 41.0 6.50 10.60
SBGI 170120P00042000 P 01/20/17 42.0 7.50 11.60
SBGI 170120P00043000 P 01/20/17 43.0 8.50 12.60
SBGI 170120P00044000 P 01/20/17 44.0 9.30 13.60
SBGI 170120P00045000 P 01/20/17 45.0 10.30 14.60
SBGI 170120P00046000 P 01/20/17 46.0 11.50 15.60
SBGI 170120P00047000 P 01/20/17 47.0 12.50 16.60
SBGI 170120P00048000 P 01/20/17 48.0 13.30 17.60
SBGI 170120P00050000 P 01/20/17 50.0 16.70 18.20
SBGI 170317C00015000 C 03/17/17 15.0 16.60 18.40
SBGI 170317C00016000 C 03/17/17 16.0 14.10 18.70
SBGI 170317C00017000 C 03/17/17 17.0 13.50 18.00
SBGI 170317C00018000 C 03/17/17 18.0 12.50 17.00
SBGI 170317C00019000 C 03/17/17 19.0 11.50 16.00
SBGI 170317C00020000 C 03/17/17 20.0 10.60 15.00
SBGI 170317C00021000 C 03/17/17 21.0 10.10 14.00
SBGI 170317C00022000 C 03/17/17 22.0 9.10 13.00
SBGI 170317C00023000 C 03/17/17 23.0 7.80 12.20
SBGI 170317C00024000 C 03/17/17 24.0 7.10 11.20
SBGI 170317C00025000 C 03/17/17 25.0 6.00 10.20
SBGI 170317C00026000 C 03/17/17 26.0 6.40 7.80
SBGI 170317C00027000 C 03/17/17 27.0 5.50 6.90
SBGI 170317C00028000 C 03/17/17 28.0 4.70 6.10
SBGI 170317C00029000 C 03/17/17 29.0 4.00 4.90
SBGI 170317C00030000 C 03/17/17 30.0 3.50 4.20
SBGI 170317C00031000 C 03/17/17 31.0 3.00 3.50
SBGI 170317C00032000 C 03/17/17 32.0 2.40 2.85
SBGI 170317C00033000 C 03/17/17 33.0 1.95 2.35
SBGI 170317C00034000 C 03/17/17 34.0 1.40 2.00
SBGI 170317C00035000 C 03/17/17 35.0 1.05 1.60
SBGI 170317C00036000 C 03/17/17 36.0 0.80 1.30
SBGI 170317C00037000 C 03/17/17 37.0 0.55 1.05
SBGI 170317C00038000 C 03/17/17 38.0 0.40 0.85
SBGI 170317C00039000 C 03/17/17 39.0 0.20 0.70
SBGI 170317C00040000 C 03/17/17 40.0 0.15 0.50
SBGI 170317C00041000 C 03/17/17 41.0 0.10 0.55
SBGI 170317C00042000 C 03/17/17 42.0 0.00 0.65
SBGI 170317C00043000 C 03/17/17 43.0 0.00 1.20
SBGI 170317C00044000 C 03/17/17 44.0 0.00 0.55
SBGI 170317C00045000 C 03/17/17 45.0 0.00 0.55
SBGI 170317P00015000 P 03/17/17 15.0 0.00 0.60
SBGI 170317P00016000 P 03/17/17 16.0 0.00 0.60
SBGI 170317P00017000 P 03/17/17 17.0 0.00 0.60
SBGI 170317P00018000 P 03/17/17 18.0 0.00 0.60
SBGI 170317P00019000 P 03/17/17 19.0 0.00 0.60
SBGI 170317P00020000 P 03/17/17 20.0 0.00 0.70
SBGI 170317P00021000 P 03/17/17 21.0 0.00 0.70
SBGI 170317P00022000 P 03/17/17 22.0 0.05 0.75
SBGI 170317P00023000 P 03/17/17 23.0 0.15 0.65
SBGI 170317P00024000 P 03/17/17 24.0 0.15 0.90
SBGI 170317P00025000 P 03/17/17 25.0 0.30 0.55
SBGI 170317P00026000 P 03/17/17 26.0 0.35 0.75
SBGI 170317P00027000 P 03/17/17 27.0 0.50 0.90
SBGI 170317P00028000 P 03/17/17 28.0 0.65 0.90
SBGI 170317P00029000 P 03/17/17 29.0 0.85 1.30
SBGI 170317P00030000 P 03/17/17 30.0 1.15 1.60
SBGI 170317P00031000 P 03/17/17 31.0 1.45 1.95
SBGI 170317P00032000 P 03/17/17 32.0 1.85 2.25
SBGI 170317P00033000 P 03/17/17 33.0 2.30 2.85
SBGI 170317P00034000 P 03/17/17 34.0 2.90 3.40
SBGI 170317P00035000 P 03/17/17 35.0 3.50 4.10
SBGI 170317P00036000 P 03/17/17 36.0 4.10 4.70
SBGI 170317P00037000 P 03/17/17 37.0 4.80 5.90
SBGI 170317P00038000 P 03/17/17 38.0 5.50 6.80
SBGI 170317P00039000 P 03/17/17 39.0 4.80 9.20
SBGI 170317P00040000 P 03/17/17 40.0 7.20 8.60
SBGI 170317P00041000 P 03/17/17 41.0 7.10 11.00
SBGI 170317P00042000 P 03/17/17 42.0 7.80 12.00
SBGI 170317P00043000 P 03/17/17 43.0 9.00 12.80
SBGI 170317P00044000 P 03/17/17 44.0 10.00 13.80
SBGI 170317P00045000 P 03/17/17 45.0 11.90 13.60
SBGI 170616C00015000 C 06/16/17 15.0 16.50 18.50
SBGI 170616C00016000 C 06/16/17 16.0 14.30 18.60
SBGI 170616C00017000 C 06/16/17 17.0 13.40 18.00
SBGI 170616C00018000 C 06/16/17 18.0 12.60 17.00
SBGI 170616C00019000 C 06/16/17 19.0 11.50 16.00
SBGI 170616C00020000 C 06/16/17 20.0 10.70 15.20
SBGI 170616C00021000 C 06/16/17 21.0 9.80 14.20
SBGI 170616C00022000 C 06/16/17 22.0 8.80 13.20
SBGI 170616C00023000 C 06/16/17 23.0 7.80 12.30
SBGI 170616C00024000 C 06/16/17 24.0 6.90 11.30
SBGI 170616C00025000 C 06/16/17 25.0 6.50 10.40
SBGI 170616C00026000 C 06/16/17 26.0 5.40 9.80
SBGI 170616C00027000 C 06/16/17 27.0 4.50 9.00
SBGI 170616C00028000 C 06/16/17 28.0 5.20 7.10
SBGI 170616C00029000 C 06/16/17 29.0 2.90 6.50
SBGI 170616C00030000 C 06/16/17 30.0 4.40 4.90
SBGI 170616C00031000 C 06/16/17 31.0 3.70 4.30
SBGI 170616C00032000 C 06/16/17 32.0 3.10 3.70
SBGI 170616C00033000 C 06/16/17 33.0 2.65 3.20
SBGI 170616C00034000 C 06/16/17 34.0 2.20 2.80
SBGI 170616C00035000 C 06/16/17 35.0 1.80 2.30
SBGI 170616C00036000 C 06/16/17 36.0 1.45 2.10
SBGI 170616C00037000 C 06/16/17 37.0 1.15 1.80
SBGI 170616C00038000 C 06/16/17 38.0 0.95 1.65
SBGI 170616C00039000 C 06/16/17 39.0 0.75 1.20
SBGI 170616C00040000 C 06/16/17 40.0 0.60 1.10
SBGI 170616C00041000 C 06/16/17 41.0 0.35 0.95
SBGI 170616C00042000 C 06/16/17 42.0 0.30 1.05
SBGI 170616C00043000 C 06/16/17 43.0 0.10 0.85
SBGI 170616C00044000 C 06/16/17 44.0 0.15 1.05
SBGI 170616C00045000 C 06/16/17 45.0 0.10 1.25
SBGI 170616P00015000 P 06/16/17 15.0 0.00 0.80
SBGI 170616P00016000 P 06/16/17 16.0 0.00 0.90
SBGI 170616P00017000 P 06/16/17 17.0 0.00 0.95
SBGI 170616P00018000 P 06/16/17 18.0 0.05 0.90
SBGI 170616P00019000 P 06/16/17 19.0 0.10 1.00
SBGI 170616P00020000 P 06/16/17 20.0 0.15 1.10
SBGI 170616P00021000 P 06/16/17 21.0 0.20 1.05
SBGI 170616P00022000 P 06/16/17 22.0 0.30 1.20
SBGI 170616P00023000 P 06/16/17 23.0 0.40 1.20
SBGI 170616P00024000 P 06/16/17 24.0 0.50 1.05
SBGI 170616P00025000 P 06/16/17 25.0 0.55 1.00
SBGI 170616P00026000 P 06/16/17 26.0 0.85 1.30
SBGI 170616P00027000 P 06/16/17 27.0 1.05 1.55
SBGI 170616P00028000 P 06/16/17 28.0 1.25 1.90
SBGI 170616P00029000 P 06/16/17 29.0 1.55 1.85
SBGI 170616P00030000 P 06/16/17 30.0 1.85 2.45
SBGI 170616P00031000 P 06/16/17 31.0 2.25 2.80
SBGI 170616P00032000 P 06/16/17 32.0 2.70 3.30
SBGI 170616P00033000 P 06/16/17 33.0 3.20 3.90
SBGI 170616P00034000 P 06/16/17 34.0 3.70 4.40
SBGI 170616P00035000 P 06/16/17 35.0 4.40 5.00
SBGI 170616P00036000 P 06/16/17 36.0 5.00 5.70
SBGI 170616P00037000 P 06/16/17 37.0 5.40 6.40
SBGI 170616P00038000 P 06/16/17 38.0 6.10 7.70
SBGI 170616P00039000 P 06/16/17 39.0 7.00 8.60
SBGI 170616P00040000 P 06/16/17 40.0 7.80 9.10
SBGI 170616P00041000 P 06/16/17 41.0 7.10 11.40
SBGI 170616P00042000 P 06/16/17 42.0 8.00 12.20
SBGI 170616P00043000 P 06/16/17 43.0 9.00 13.10
SBGI 170616P00044000 P 06/16/17 44.0 9.80 14.00
SBGI 170616P00045000 P 06/16/17 45.0 11.60 15.00
SBGI 180119C00013000 C 01/19/18 13.0 18.60 20.70
SBGI 180119C00015000 C 01/19/18 15.0 16.70 18.90
SBGI 180119C00018000 C 01/19/18 18.0 13.30 16.50
SBGI 180119C00020000 C 01/19/18 20.0 11.70 15.60
SBGI 180119C00023000 C 01/19/18 23.0 9.70 11.90
SBGI 180119C00025000 C 01/19/18 25.0 8.30 10.60
SBGI 180119C00028000 C 01/19/18 28.0 6.30 8.00
SBGI 180119C00030000 C 01/19/18 30.0 5.20 6.60
SBGI 180119C00032000 C 01/19/18 32.0 4.10 5.60
SBGI 180119C00035000 C 01/19/18 35.0 2.85 4.20
SBGI 180119C00037000 C 01/19/18 37.0 2.25 3.50
SBGI 180119C00040000 C 01/19/18 40.0 1.50 2.55
SBGI 180119C00042000 C 01/19/18 42.0 1.05 2.10
SBGI 180119C00045000 C 01/19/18 45.0 0.60 1.40
SBGI 180119C00050000 C 01/19/18 50.0 0.25 0.95
SBGI 180119P00013000 P 01/19/18 13.0 0.05 2.40
SBGI 180119P00015000 P 01/19/18 15.0 0.15 2.60
SBGI 180119P00018000 P 01/19/18 18.0 0.25 3.60
SBGI 180119P00020000 P 01/19/18 20.0 0.70 1.75
SBGI 180119P00023000 P 01/19/18 23.0 0.80 2.10
SBGI 180119P00025000 P 01/19/18 25.0 1.05 2.65
SBGI 180119P00028000 P 01/19/18 28.0 2.35 3.40
SBGI 180119P00030000 P 01/19/18 30.0 3.10 4.20
SBGI 180119P00032000 P 01/19/18 32.0 3.60 5.60
SBGI 180119P00035000 P 01/19/18 35.0 5.50 6.90
SBGI 180119P00037000 P 01/19/18 37.0 6.70 8.30
SBGI 180119P00040000 P 01/19/18 40.0 8.90 10.40
SBGI 180119P00042000 P 01/19/18 42.0 10.40 12.10
SBGI 180119P00045000 P 01/19/18 45.0 12.80 14.70
SBGI 180119P00050000 P 01/19/18 50.0 16.90 19.20

OPRA data is delayed 15 minutes.