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 (2017-02-03)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 170317C00015000 C 03/17/17 15.0 21.70 24.20
SBGI 170317C00016000 C 03/17/17 16.0 20.50 24.80
SBGI 170317C00017000 C 03/17/17 17.0 19.50 23.80
SBGI 170317C00018000 C 03/17/17 18.0 18.50 22.80
SBGI 170317C00019000 C 03/17/17 19.0 17.50 21.80
SBGI 170317C00020000 C 03/17/17 20.0 16.50 20.20
SBGI 170317C00021000 C 03/17/17 21.0 15.50 19.70
SBGI 170317C00022000 C 03/17/17 22.0 14.50 18.70
SBGI 170317C00023000 C 03/17/17 23.0 13.50 17.80
SBGI 170317C00024000 C 03/17/17 24.0 12.50 16.80
SBGI 170317C00025000 C 03/17/17 25.0 11.50 15.70
SBGI 170317C00026000 C 03/17/17 26.0 10.70 13.60
SBGI 170317C00027000 C 03/17/17 27.0 10.00 12.30
SBGI 170317C00028000 C 03/17/17 28.0 8.80 11.70
SBGI 170317C00029000 C 03/17/17 29.0 7.70 10.40
SBGI 170317C00030000 C 03/17/17 30.0 8.00 9.50
SBGI 170317C00031000 C 03/17/17 31.0 6.70 8.50
SBGI 170317C00032000 C 03/17/17 32.0 6.30 6.90
SBGI 170317C00033000 C 03/17/17 33.0 4.80 6.40
SBGI 170317C00034000 C 03/17/17 34.0 4.40 4.90
SBGI 170317C00035000 C 03/17/17 35.0 3.50 3.90
SBGI 170317C00036000 C 03/17/17 36.0 2.70 3.00
SBGI 170317C00037000 C 03/17/17 37.0 1.95 2.20
SBGI 170317C00038000 C 03/17/17 38.0 1.30 1.45
SBGI 170317C00039000 C 03/17/17 39.0 0.75 1.00
SBGI 170317C00040000 C 03/17/17 40.0 0.50 0.65
SBGI 170317C00041000 C 03/17/17 41.0 0.25 0.75
SBGI 170317C00042000 C 03/17/17 42.0 0.10 0.80
SBGI 170317C00043000 C 03/17/17 43.0 0.00 4.70
SBGI 170317C00044000 C 03/17/17 44.0 0.00 0.75
SBGI 170317C00045000 C 03/17/17 45.0 0.00 4.50
SBGI 170317P00015000 P 03/17/17 15.0 0.00 0.30
SBGI 170317P00016000 P 03/17/17 16.0 0.00 0.45
SBGI 170317P00017000 P 03/17/17 17.0 0.00 0.35
SBGI 170317P00018000 P 03/17/17 18.0 0.00 0.30
SBGI 170317P00019000 P 03/17/17 19.0 0.00 0.30
SBGI 170317P00020000 P 03/17/17 20.0 0.00 0.30
SBGI 170317P00021000 P 03/17/17 21.0 0.00 0.15
SBGI 170317P00022000 P 03/17/17 22.0 0.00 0.15
SBGI 170317P00023000 P 03/17/17 23.0 0.00 0.05
SBGI 170317P00024000 P 03/17/17 24.0 0.00 0.15
SBGI 170317P00025000 P 03/17/17 25.0 0.00 0.15
SBGI 170317P00026000 P 03/17/17 26.0 0.00 4.50
SBGI 170317P00027000 P 03/17/17 27.0 0.00 4.60
SBGI 170317P00028000 P 03/17/17 28.0 0.00 0.70
SBGI 170317P00029000 P 03/17/17 29.0 0.00 4.60
SBGI 170317P00030000 P 03/17/17 30.0 0.00 0.75
SBGI 170317P00031000 P 03/17/17 31.0 0.00 0.40
SBGI 170317P00032000 P 03/17/17 32.0 0.00 2.00
SBGI 170317P00033000 P 03/17/17 33.0 0.05 0.95
SBGI 170317P00034000 P 03/17/17 34.0 0.10 0.55
SBGI 170317P00035000 P 03/17/17 35.0 0.20 0.40
SBGI 170317P00036000 P 03/17/17 36.0 0.30 0.50
SBGI 170317P00037000 P 03/17/17 37.0 0.55 0.65
SBGI 170317P00038000 P 03/17/17 38.0 0.85 1.05
SBGI 170317P00039000 P 03/17/17 39.0 1.35 1.70
SBGI 170317P00040000 P 03/17/17 40.0 2.00 2.25
SBGI 170317P00041000 P 03/17/17 41.0 2.30 4.90
SBGI 170317P00042000 P 03/17/17 42.0 2.95 5.10
SBGI 170317P00043000 P 03/17/17 43.0 2.65 6.40
SBGI 170317P00044000 P 03/17/17 44.0 3.80 7.40
SBGI 170317P00045000 P 03/17/17 45.0 6.00 7.40
SBGI 170421C00027000 C 04/21/17 27.0 9.70 12.50
SBGI 170421C00028000 C 04/21/17 28.0 8.50 12.40
SBGI 170421C00029000 C 04/21/17 29.0 7.50 11.40
SBGI 170421C00030000 C 04/21/17 30.0 6.50 10.60
SBGI 170421C00031000 C 04/21/17 31.0 5.50 9.60
SBGI 170421C00032000 C 04/21/17 32.0 4.70 8.40
SBGI 170421C00033000 C 04/21/17 33.0 3.70 7.70
SBGI 170421C00034000 C 04/21/17 34.0 2.90 6.80
SBGI 170421C00035000 C 04/21/17 35.0 1.90 5.80
SBGI 170421C00036000 C 04/21/17 36.0 3.20 3.50
SBGI 170421C00037000 C 04/21/17 37.0 2.50 2.80
SBGI 170421C00038000 C 04/21/17 38.0 1.85 2.15
SBGI 170421C00039000 C 04/21/17 39.0 1.40 1.70
SBGI 170421C00040000 C 04/21/17 40.0 1.00 1.25
SBGI 170421C00041000 C 04/21/17 41.0 0.65 1.00
SBGI 170421C00042000 C 04/21/17 42.0 0.50 0.75
SBGI 170421C00043000 C 04/21/17 43.0 0.35 0.65
SBGI 170421C00044000 C 04/21/17 44.0 0.25 0.65
SBGI 170421C00045000 C 04/21/17 45.0 0.00 2.75
SBGI 170421P00027000 P 04/21/17 27.0 0.00 0.65
SBGI 170421P00028000 P 04/21/17 28.0 0.00 0.60
SBGI 170421P00029000 P 04/21/17 29.0 0.00 0.70
SBGI 170421P00030000 P 04/21/17 30.0 0.10 0.50
SBGI 170421P00031000 P 04/21/17 31.0 0.05 2.35
SBGI 170421P00032000 P 04/21/17 32.0 0.10 0.65
SBGI 170421P00033000 P 04/21/17 33.0 0.30 0.60
SBGI 170421P00034000 P 04/21/17 34.0 0.40 0.70
SBGI 170421P00035000 P 04/21/17 35.0 0.55 0.80
SBGI 170421P00036000 P 04/21/17 36.0 0.75 1.00
SBGI 170421P00037000 P 04/21/17 37.0 1.05 1.30
SBGI 170421P00038000 P 04/21/17 38.0 1.45 1.70
SBGI 170421P00039000 P 04/21/17 39.0 1.95 2.20
SBGI 170421P00040000 P 04/21/17 40.0 2.55 2.90
SBGI 170421P00041000 P 04/21/17 41.0 3.20 3.80
SBGI 170421P00042000 P 04/21/17 42.0 2.50 6.20
SBGI 170421P00043000 P 04/21/17 43.0 2.90 7.00
SBGI 170421P00044000 P 04/21/17 44.0 3.80 8.00
SBGI 170421P00045000 P 04/21/17 45.0 6.00 7.80
SBGI 170616C00015000 C 06/16/17 15.0 21.70 24.40
SBGI 170616C00016000 C 06/16/17 16.0 20.10 24.60
SBGI 170616C00017000 C 06/16/17 17.0 19.30 23.70
SBGI 170616C00018000 C 06/16/17 18.0 18.20 22.40
SBGI 170616C00019000 C 06/16/17 19.0 17.30 21.70
SBGI 170616C00020000 C 06/16/17 20.0 16.30 20.70
SBGI 170616C00021000 C 06/16/17 21.0 15.20 19.60
SBGI 170616C00022000 C 06/16/17 22.0 14.20 18.50
SBGI 170616C00023000 C 06/16/17 23.0 13.20 17.60
SBGI 170616C00024000 C 06/16/17 24.0 12.20 16.60
SBGI 170616C00025000 C 06/16/17 25.0 11.80 14.40
SBGI 170616C00026000 C 06/16/17 26.0 10.30 14.70
SBGI 170616C00027000 C 06/16/17 27.0 9.20 13.50
SBGI 170616C00028000 C 06/16/17 28.0 8.80 11.40
SBGI 170616C00029000 C 06/16/17 29.0 7.30 11.60
SBGI 170616C00030000 C 06/16/17 30.0 6.90 9.80
SBGI 170616C00031000 C 06/16/17 31.0 6.10 8.70
SBGI 170616C00032000 C 06/16/17 32.0 5.10 7.70
SBGI 170616C00033000 C 06/16/17 33.0 4.60 6.90
SBGI 170616C00034000 C 06/16/17 34.0 4.70 5.90
SBGI 170616C00035000 C 06/16/17 35.0 4.50 4.90
SBGI 170616C00036000 C 06/16/17 36.0 3.90 4.20
SBGI 170616C00037000 C 06/16/17 37.0 3.20 3.70
SBGI 170616C00038000 C 06/16/17 38.0 2.70 3.10
SBGI 170616C00039000 C 06/16/17 39.0 2.05 2.65
SBGI 170616C00040000 C 06/16/17 40.0 1.80 2.15
SBGI 170616C00041000 C 06/16/17 41.0 1.25 1.75
SBGI 170616C00042000 C 06/16/17 42.0 1.10 1.45
SBGI 170616C00043000 C 06/16/17 43.0 0.85 1.20
SBGI 170616C00044000 C 06/16/17 44.0 0.65 1.00
SBGI 170616C00045000 C 06/16/17 45.0 0.50 0.85
SBGI 170616C00046000 C 06/16/17 46.0 0.00 2.90
SBGI 170616P00015000 P 06/16/17 15.0 0.00 0.10
SBGI 170616P00016000 P 06/16/17 16.0 0.00 0.10
SBGI 170616P00017000 P 06/16/17 17.0 0.00 1.65
SBGI 170616P00018000 P 06/16/17 18.0 0.00 1.65
SBGI 170616P00019000 P 06/16/17 19.0 0.00 2.60
SBGI 170616P00020000 P 06/16/17 20.0 0.00 0.60
SBGI 170616P00021000 P 06/16/17 21.0 0.00 0.70
SBGI 170616P00022000 P 06/16/17 22.0 0.00 0.60
SBGI 170616P00023000 P 06/16/17 23.0 0.00 2.75
SBGI 170616P00024000 P 06/16/17 24.0 0.00 0.70
SBGI 170616P00025000 P 06/16/17 25.0 0.10 1.80
SBGI 170616P00026000 P 06/16/17 26.0 0.05 2.85
SBGI 170616P00027000 P 06/16/17 27.0 0.05 1.90
SBGI 170616P00028000 P 06/16/17 28.0 0.10 0.60
SBGI 170616P00029000 P 06/16/17 29.0 0.00 3.70
SBGI 170616P00030000 P 06/16/17 30.0 0.25 0.80
SBGI 170616P00031000 P 06/16/17 31.0 0.35 0.80
SBGI 170616P00032000 P 06/16/17 32.0 0.60 0.95
SBGI 170616P00033000 P 06/16/17 33.0 0.70 1.15
SBGI 170616P00034000 P 06/16/17 34.0 1.00 1.40
SBGI 170616P00035000 P 06/16/17 35.0 1.25 1.70
SBGI 170616P00036000 P 06/16/17 36.0 1.55 2.00
SBGI 170616P00037000 P 06/16/17 37.0 1.90 2.40
SBGI 170616P00038000 P 06/16/17 38.0 2.35 2.85
SBGI 170616P00039000 P 06/16/17 39.0 2.90 3.40
SBGI 170616P00040000 P 06/16/17 40.0 3.40 3.90
SBGI 170616P00041000 P 06/16/17 41.0 4.00 4.50
SBGI 170616P00042000 P 06/16/17 42.0 4.50 5.20
SBGI 170616P00043000 P 06/16/17 43.0 3.60 5.90
SBGI 170616P00044000 P 06/16/17 44.0 4.40 8.60
SBGI 170616P00045000 P 06/16/17 45.0 4.90 9.20
SBGI 170616P00046000 P 06/16/17 46.0 7.40 9.30
SBGI 170915C00017000 C 09/15/17 17.0 19.80 22.30
SBGI 170915C00018000 C 09/15/17 18.0 18.50 22.50
SBGI 170915C00019000 C 09/15/17 19.0 17.50 21.50
SBGI 170915C00020000 C 09/15/17 20.0 16.50 20.30
SBGI 170915C00021000 C 09/15/17 21.0 15.50 19.50
SBGI 170915C00022000 C 09/15/17 22.0 14.50 18.50
SBGI 170915C00023000 C 09/15/17 23.0 13.70 17.60
SBGI 170915C00024000 C 09/15/17 24.0 12.70 16.40
SBGI 170915C00025000 C 09/15/17 25.0 11.70 16.00
SBGI 170915C00026000 C 09/15/17 26.0 10.90 14.80
SBGI 170915C00027000 C 09/15/17 27.0 9.90 13.80
SBGI 170915C00028000 C 09/15/17 28.0 9.10 12.80
SBGI 170915C00029000 C 09/15/17 29.0 8.10 12.20
SBGI 170915C00030000 C 09/15/17 30.0 7.30 11.20
SBGI 170915C00031000 C 09/15/17 31.0 6.50 10.30
SBGI 170915C00032000 C 09/15/17 32.0 5.70 9.60
SBGI 170915C00033000 C 09/15/17 33.0 6.10 7.90
SBGI 170915C00034000 C 09/15/17 34.0 5.70 7.10
SBGI 170915C00035000 C 09/15/17 35.0 4.80 6.10
SBGI 170915C00036000 C 09/15/17 36.0 4.40 5.40
SBGI 170915C00037000 C 09/15/17 37.0 3.80 4.90
SBGI 170915C00038000 C 09/15/17 38.0 3.20 4.30
SBGI 170915C00039000 C 09/15/17 39.0 3.00 3.80
SBGI 170915C00040000 C 09/15/17 40.0 2.30 3.30
SBGI 170915C00041000 C 09/15/17 41.0 1.50 2.85
SBGI 170915C00042000 C 09/15/17 42.0 1.35 2.50
SBGI 170915C00043000 C 09/15/17 43.0 0.85 2.15
SBGI 170915C00044000 C 09/15/17 44.0 0.25 1.85
SBGI 170915C00045000 C 09/15/17 45.0 0.25 1.60
SBGI 170915C00046000 C 09/15/17 46.0 0.35 1.35
SBGI 170915C00047000 C 09/15/17 47.0 0.00 3.30
SBGI 170915C00048000 C 09/15/17 48.0 0.00 3.20
SBGI 170915P00017000 P 09/15/17 17.0 0.00 0.70
SBGI 170915P00018000 P 09/15/17 18.0 0.00 2.70
SBGI 170915P00019000 P 09/15/17 19.0 0.00 3.20
SBGI 170915P00020000 P 09/15/17 20.0 0.00 0.65
SBGI 170915P00021000 P 09/15/17 21.0 0.00 2.80
SBGI 170915P00022000 P 09/15/17 22.0 0.05 2.80
SBGI 170915P00023000 P 09/15/17 23.0 0.05 1.55
SBGI 170915P00024000 P 09/15/17 24.0 0.10 2.95
SBGI 170915P00025000 P 09/15/17 25.0 0.20 1.10
SBGI 170915P00026000 P 09/15/17 26.0 0.25 1.20
SBGI 170915P00027000 P 09/15/17 27.0 0.10 3.30
SBGI 170915P00028000 P 09/15/17 28.0 0.05 1.20
SBGI 170915P00029000 P 09/15/17 29.0 0.55 2.90
SBGI 170915P00030000 P 09/15/17 30.0 0.75 1.60
SBGI 170915P00031000 P 09/15/17 31.0 0.85 2.00
SBGI 170915P00032000 P 09/15/17 32.0 1.15 2.10
SBGI 170915P00033000 P 09/15/17 33.0 1.40 2.20
SBGI 170915P00034000 P 09/15/17 34.0 1.65 3.00
SBGI 170915P00035000 P 09/15/17 35.0 1.90 3.10
SBGI 170915P00036000 P 09/15/17 36.0 2.40 3.60
SBGI 170915P00037000 P 09/15/17 37.0 2.80 4.40
SBGI 170915P00038000 P 09/15/17 38.0 3.00 4.10
SBGI 170915P00039000 P 09/15/17 39.0 3.40 4.60
SBGI 170915P00040000 P 09/15/17 40.0 4.20 5.50
SBGI 170915P00041000 P 09/15/17 41.0 4.80 6.00
SBGI 170915P00042000 P 09/15/17 42.0 5.50 7.00
SBGI 170915P00043000 P 09/15/17 43.0 6.10 7.40
SBGI 170915P00044000 P 09/15/17 44.0 5.30 9.00
SBGI 170915P00045000 P 09/15/17 45.0 5.70 10.00
SBGI 170915P00046000 P 09/15/17 46.0 7.00 10.70
SBGI 170915P00047000 P 09/15/17 47.0 7.50 11.60
SBGI 170915P00048000 P 09/15/17 48.0 9.60 11.90
SBGI 180119C00013000 C 01/19/18 13.0 23.80 26.70
SBGI 180119C00015000 C 01/19/18 15.0 21.10 25.90
SBGI 180119C00018000 C 01/19/18 18.0 18.50 22.80
SBGI 180119C00020000 C 01/19/18 20.0 16.50 20.80
SBGI 180119C00023000 C 01/19/18 23.0 14.20 16.90
SBGI 180119C00025000 C 01/19/18 25.0 11.90 16.20
SBGI 180119C00028000 C 01/19/18 28.0 9.90 12.50
SBGI 180119C00030000 C 01/19/18 30.0 8.40 10.60
SBGI 180119C00032000 C 01/19/18 32.0 7.60 9.20
SBGI 180119C00035000 C 01/19/18 35.0 5.20 7.50
SBGI 180119C00037000 C 01/19/18 37.0 4.40 6.40
SBGI 180119C00040000 C 01/19/18 40.0 3.20 4.80
SBGI 180119C00042000 C 01/19/18 42.0 0.90 3.60
SBGI 180119C00045000 C 01/19/18 45.0 0.20 4.70
SBGI 180119C00050000 C 01/19/18 50.0 0.20 1.50
SBGI 180119P00013000 P 01/19/18 13.0 0.00 0.50
SBGI 180119P00015000 P 01/19/18 15.0 0.00 4.60
SBGI 180119P00018000 P 01/19/18 18.0 0.00 4.60
SBGI 180119P00020000 P 01/19/18 20.0 0.10 0.70
SBGI 180119P00023000 P 01/19/18 23.0 0.10 4.80
SBGI 180119P00025000 P 01/19/18 25.0 0.40 1.75
SBGI 180119P00028000 P 01/19/18 28.0 0.60 4.90
SBGI 180119P00030000 P 01/19/18 30.0 0.25 2.00
SBGI 180119P00032000 P 01/19/18 32.0 1.80 3.80
SBGI 180119P00035000 P 01/19/18 35.0 2.60 5.00
SBGI 180119P00037000 P 01/19/18 37.0 3.00 6.00
SBGI 180119P00040000 P 01/19/18 40.0 5.00 6.20
SBGI 180119P00042000 P 01/19/18 42.0 6.10 8.80
SBGI 180119P00045000 P 01/19/18 45.0 7.30 10.60
SBGI 180119P00050000 P 01/19/18 50.0 12.10 14.20

OPRA data is delayed 15 minutes.