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 (2015-05-08)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Jul 2 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150717C00020000 C 07/17/15 20.0 8.40 9.20
SBGI 150717C00021000 C 07/17/15 21.0 7.40 8.20
SBGI 150717C00022000 C 07/17/15 22.0 6.40 7.20
SBGI 150717C00023000 C 07/17/15 23.0 5.40 6.20
SBGI 150717C00024000 C 07/17/15 24.0 4.40 5.20
SBGI 150717C00025000 C 07/17/15 25.0 3.40 4.20
SBGI 150717C00026000 C 07/17/15 26.0 2.50 3.20
SBGI 150717C00027000 C 07/17/15 27.0 1.35 2.20
SBGI 150717C00028000 C 07/17/15 28.0 0.85 1.35
SBGI 150717C00029000 C 07/17/15 29.0 0.35 0.45
SBGI 150717C00030000 C 07/17/15 30.0 0.10 0.25
SBGI 150717C00031000 C 07/17/15 31.0 0.00 0.40
SBGI 150717C00032000 C 07/17/15 32.0 0.00 0.30
SBGI 150717C00033000 C 07/17/15 33.0 0.00 0.30
SBGI 150717C00034000 C 07/17/15 34.0 0.00 0.30
SBGI 150717C00035000 C 07/17/15 35.0 0.00 0.35
SBGI 150717C00036000 C 07/17/15 36.0 0.00 0.30
SBGI 150717C00037000 C 07/17/15 37.0 0.00 0.30
SBGI 150717C00038000 C 07/17/15 38.0 0.00 0.30
SBGI 150717P00020000 P 07/17/15 20.0 0.00 0.10
SBGI 150717P00021000 P 07/17/15 21.0 0.00 0.10
SBGI 150717P00022000 P 07/17/15 22.0 0.00 0.15
SBGI 150717P00023000 P 07/17/15 23.0 0.00 0.15
SBGI 150717P00024000 P 07/17/15 24.0 0.00 0.15
SBGI 150717P00025000 P 07/17/15 25.0 0.00 0.15
SBGI 150717P00026000 P 07/17/15 26.0 0.00 0.30
SBGI 150717P00027000 P 07/17/15 27.0 0.10 0.30
SBGI 150717P00028000 P 07/17/15 28.0 0.35 0.45
SBGI 150717P00029000 P 07/17/15 29.0 0.85 1.00
SBGI 150717P00030000 P 07/17/15 30.0 1.15 2.00
SBGI 150717P00031000 P 07/17/15 31.0 1.95 2.65
SBGI 150717P00032000 P 07/17/15 32.0 2.90 3.60
SBGI 150717P00033000 P 07/17/15 33.0 3.80 4.60
SBGI 150717P00034000 P 07/17/15 34.0 4.80 5.60
SBGI 150717P00035000 P 07/17/15 35.0 5.80 6.60
SBGI 150717P00036000 P 07/17/15 36.0 6.90 7.60
SBGI 150717P00037000 P 07/17/15 37.0 7.90 8.60
SBGI 150717P00038000 P 07/17/15 38.0 8.80 9.60
SBGI 150821C00021000 C 08/21/15 21.0 7.40 8.20
SBGI 150821C00022000 C 08/21/15 22.0 6.50 7.30
SBGI 150821C00023000 C 08/21/15 23.0 5.50 6.30
SBGI 150821C00024000 C 08/21/15 24.0 4.60 5.30
SBGI 150821C00025000 C 08/21/15 25.0 3.40 4.30
SBGI 150821C00026000 C 08/21/15 26.0 2.60 3.50
SBGI 150821C00027000 C 08/21/15 27.0 2.05 2.30
SBGI 150821C00028000 C 08/21/15 28.0 1.40 1.65
SBGI 150821C00029000 C 08/21/15 29.0 0.95 1.10
SBGI 150821C00030000 C 08/21/15 30.0 0.60 0.70
SBGI 150821C00031000 C 08/21/15 31.0 0.35 0.50
SBGI 150821C00032000 C 08/21/15 32.0 0.20 0.30
SBGI 150821C00033000 C 08/21/15 33.0 0.05 0.50
SBGI 150821C00034000 C 08/21/15 34.0 0.00 0.40
SBGI 150821C00035000 C 08/21/15 35.0 0.00 0.35
SBGI 150821C00036000 C 08/21/15 36.0 0.00 0.35
SBGI 150821C00037000 C 08/21/15 37.0 0.00 0.40
SBGI 150821C00038000 C 08/21/15 38.0 0.00 0.35
SBGI 150821C00039000 C 08/21/15 39.0 0.00 0.30
SBGI 150821P00021000 P 08/21/15 21.0 0.00 0.10
SBGI 150821P00022000 P 08/21/15 22.0 0.00 0.45
SBGI 150821P00023000 P 08/21/15 23.0 0.05 0.50
SBGI 150821P00024000 P 08/21/15 24.0 0.10 0.45
SBGI 150821P00025000 P 08/21/15 25.0 0.15 0.30
SBGI 150821P00026000 P 08/21/15 26.0 0.30 0.50
SBGI 150821P00027000 P 08/21/15 27.0 0.55 0.70
SBGI 150821P00028000 P 08/21/15 28.0 0.90 1.05
SBGI 150821P00029000 P 08/21/15 29.0 1.40 1.55
SBGI 150821P00030000 P 08/21/15 30.0 2.05 2.20
SBGI 150821P00031000 P 08/21/15 31.0 2.45 3.30
SBGI 150821P00032000 P 08/21/15 32.0 3.20 4.10
SBGI 150821P00033000 P 08/21/15 33.0 4.10 5.00
SBGI 150821P00034000 P 08/21/15 34.0 5.00 5.70
SBGI 150821P00035000 P 08/21/15 35.0 5.90 6.70
SBGI 150821P00036000 P 08/21/15 36.0 6.90 7.60
SBGI 150821P00037000 P 08/21/15 37.0 7.90 8.60
SBGI 150821P00038000 P 08/21/15 38.0 8.90 9.60
SBGI 150821P00039000 P 08/21/15 39.0 9.90 10.60
SBGI 150918C00014000 C 09/18/15 14.0 14.40 15.20
SBGI 150918C00015000 C 09/18/15 15.0 13.40 14.50
SBGI 150918C00016000 C 09/18/15 16.0 12.40 13.20
SBGI 150918C00017000 C 09/18/15 17.0 11.40 12.20
SBGI 150918C00018000 C 09/18/15 18.0 10.40 11.20
SBGI 150918C00019000 C 09/18/15 19.0 9.40 10.20
SBGI 150918C00020000 C 09/18/15 20.0 8.40 9.20
SBGI 150918C00021000 C 09/18/15 21.0 7.50 8.30
SBGI 150918C00022000 C 09/18/15 22.0 6.50 7.30
SBGI 150918C00023000 C 09/18/15 23.0 5.50 6.30
SBGI 150918C00024000 C 09/18/15 24.0 4.30 5.30
SBGI 150918C00025000 C 09/18/15 25.0 3.50 4.40
SBGI 150918C00026000 C 09/18/15 26.0 2.75 3.60
SBGI 150918C00027000 C 09/18/15 27.0 2.20 2.45
SBGI 150918C00028000 C 09/18/15 28.0 1.60 1.85
SBGI 150918C00029000 C 09/18/15 29.0 1.10 1.30
SBGI 150918C00030000 C 09/18/15 30.0 0.75 0.85
SBGI 150918C00031000 C 09/18/15 31.0 0.50 0.65
SBGI 150918C00032000 C 09/18/15 32.0 0.30 0.45
SBGI 150918C00033000 C 09/18/15 33.0 0.15 0.45
SBGI 150918C00034000 C 09/18/15 34.0 0.05 0.50
SBGI 150918C00035000 C 09/18/15 35.0 0.00 0.45
SBGI 150918C00036000 C 09/18/15 36.0 0.00 0.40
SBGI 150918C00037000 C 09/18/15 37.0 0.00 0.40
SBGI 150918C00038000 C 09/18/15 38.0 0.00 0.40
SBGI 150918C00039000 C 09/18/15 39.0 0.00 0.40
SBGI 150918C00040000 C 09/18/15 40.0 0.00 0.35
SBGI 150918C00041000 C 09/18/15 41.0 0.00 0.30
SBGI 150918C00042000 C 09/18/15 42.0 0.00 0.30
SBGI 150918C00043000 C 09/18/15 43.0 0.00 0.40
SBGI 150918P00014000 P 09/18/15 14.0 0.00 0.35
SBGI 150918P00015000 P 09/18/15 15.0 0.00 0.35
SBGI 150918P00016000 P 09/18/15 16.0 0.00 0.35
SBGI 150918P00017000 P 09/18/15 17.0 0.00 0.40
SBGI 150918P00018000 P 09/18/15 18.0 0.00 0.45
SBGI 150918P00019000 P 09/18/15 19.0 0.00 0.45
SBGI 150918P00020000 P 09/18/15 20.0 0.00 0.45
SBGI 150918P00021000 P 09/18/15 21.0 0.00 0.50
SBGI 150918P00022000 P 09/18/15 22.0 0.05 0.50
SBGI 150918P00023000 P 09/18/15 23.0 0.10 0.45
SBGI 150918P00024000 P 09/18/15 24.0 0.20 0.35
SBGI 150918P00025000 P 09/18/15 25.0 0.30 0.50
SBGI 150918P00026000 P 09/18/15 26.0 0.55 0.65
SBGI 150918P00027000 P 09/18/15 27.0 0.80 0.95
SBGI 150918P00028000 P 09/18/15 28.0 1.20 1.35
SBGI 150918P00029000 P 09/18/15 29.0 1.75 1.85
SBGI 150918P00030000 P 09/18/15 30.0 2.25 2.50
SBGI 150918P00031000 P 09/18/15 31.0 2.85 3.60
SBGI 150918P00032000 P 09/18/15 32.0 3.50 4.40
SBGI 150918P00033000 P 09/18/15 33.0 4.30 5.30
SBGI 150918P00034000 P 09/18/15 34.0 5.20 6.20
SBGI 150918P00035000 P 09/18/15 35.0 6.10 6.90
SBGI 150918P00036000 P 09/18/15 36.0 7.10 7.80
SBGI 150918P00037000 P 09/18/15 37.0 8.10 8.80
SBGI 150918P00038000 P 09/18/15 38.0 9.00 9.80
SBGI 150918P00039000 P 09/18/15 39.0 10.00 10.80
SBGI 150918P00040000 P 09/18/15 40.0 11.00 11.80
SBGI 150918P00041000 P 09/18/15 41.0 12.00 12.80
SBGI 150918P00042000 P 09/18/15 42.0 13.00 13.80
SBGI 150918P00043000 P 09/18/15 43.0 14.00 14.80
SBGI 151218C00018000 C 12/18/15 18.0 10.40 11.60
SBGI 151218C00019000 C 12/18/15 19.0 9.50 10.60
SBGI 151218C00020000 C 12/18/15 20.0 8.50 9.50
SBGI 151218C00021000 C 12/18/15 21.0 7.60 8.50
SBGI 151218C00022000 C 12/18/15 22.0 6.10 7.60
SBGI 151218C00023000 C 12/18/15 23.0 5.40 6.60
SBGI 151218C00024000 C 12/18/15 24.0 4.50 5.70
SBGI 151218C00025000 C 12/18/15 25.0 3.80 5.20
SBGI 151218C00026000 C 12/18/15 26.0 3.40 4.20
SBGI 151218C00027000 C 12/18/15 27.0 2.85 3.20
SBGI 151218C00028000 C 12/18/15 28.0 2.30 2.60
SBGI 151218C00029000 C 12/18/15 29.0 1.80 2.10
SBGI 151218C00030000 C 12/18/15 30.0 1.40 1.65
SBGI 151218C00031000 C 12/18/15 31.0 1.05 1.35
SBGI 151218C00032000 C 12/18/15 32.0 0.80 1.05
SBGI 151218C00033000 C 12/18/15 33.0 0.60 0.85
SBGI 151218C00034000 C 12/18/15 34.0 0.40 0.70
SBGI 151218C00035000 C 12/18/15 35.0 0.15 0.55
SBGI 151218C00036000 C 12/18/15 36.0 0.05 0.50
SBGI 151218C00037000 C 12/18/15 37.0 0.05 0.50
SBGI 151218C00038000 C 12/18/15 38.0 0.00 0.50
SBGI 151218C00039000 C 12/18/15 39.0 0.00 0.50
SBGI 151218C00040000 C 12/18/15 40.0 0.00 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 0.50
SBGI 151218P00018000 P 12/18/15 18.0 0.05 0.50
SBGI 151218P00019000 P 12/18/15 19.0 0.10 0.40
SBGI 151218P00020000 P 12/18/15 20.0 0.10 0.55
SBGI 151218P00021000 P 12/18/15 21.0 0.10 0.65
SBGI 151218P00022000 P 12/18/15 22.0 0.30 0.70
SBGI 151218P00023000 P 12/18/15 23.0 0.30 0.90
SBGI 151218P00024000 P 12/18/15 24.0 0.65 1.05
SBGI 151218P00025000 P 12/18/15 25.0 0.90 1.15
SBGI 151218P00026000 P 12/18/15 26.0 1.10 1.40
SBGI 151218P00027000 P 12/18/15 27.0 1.45 1.75
SBGI 151218P00028000 P 12/18/15 28.0 1.90 2.20
SBGI 151218P00029000 P 12/18/15 29.0 2.35 2.75
SBGI 151218P00030000 P 12/18/15 30.0 2.95 3.40
SBGI 151218P00031000 P 12/18/15 31.0 3.60 4.40
SBGI 151218P00032000 P 12/18/15 32.0 4.20 5.20
SBGI 151218P00033000 P 12/18/15 33.0 4.90 6.00
SBGI 151218P00034000 P 12/18/15 34.0 5.70 6.80
SBGI 151218P00035000 P 12/18/15 35.0 6.50 7.70
SBGI 151218P00036000 P 12/18/15 36.0 7.40 8.70
SBGI 151218P00037000 P 12/18/15 37.0 8.30 9.50
SBGI 151218P00038000 P 12/18/15 38.0 9.30 10.20
SBGI 151218P00039000 P 12/18/15 39.0 10.20 11.20
SBGI 151218P00040000 P 12/18/15 40.0 11.20 12.10
SBGI 151218P00041000 P 12/18/15 41.0 12.20 13.10
SBGI 151218P00042000 P 12/18/15 42.0 13.10 14.10
SBGI 151218P00043000 P 12/18/15 43.0 14.10 15.10
SBGI 160115C00013000 C 01/15/16 13.0 15.30 16.60
SBGI 160115C00015000 C 01/15/16 15.0 13.40 14.60
SBGI 160115C00016000 C 01/15/16 16.0 12.40 13.60
SBGI 160115C00017000 C 01/15/16 17.0 11.30 12.50
SBGI 160115C00018000 C 01/15/16 18.0 9.60 11.70
SBGI 160115C00019000 C 01/15/16 19.0 9.50 10.60
SBGI 160115C00020000 C 01/15/16 20.0 8.50 9.70
SBGI 160115C00021000 C 01/15/16 21.0 7.60 8.60
SBGI 160115C00022000 C 01/15/16 22.0 6.30 7.90
SBGI 160115C00023000 C 01/15/16 23.0 5.50 6.60
SBGI 160115C00024000 C 01/15/16 24.0 4.70 5.90
SBGI 160115C00025000 C 01/15/16 25.0 4.00 5.00
SBGI 160115C00026000 C 01/15/16 26.0 3.60 4.20
SBGI 160115C00027000 C 01/15/16 27.0 3.00 3.30
SBGI 160115C00028000 C 01/15/16 28.0 2.45 2.75
SBGI 160115C00029000 C 01/15/16 29.0 2.00 2.30
SBGI 160115C00030000 C 01/15/16 30.0 1.55 1.85
SBGI 160115C00031000 C 01/15/16 31.0 1.20 1.55
SBGI 160115C00032000 C 01/15/16 32.0 0.90 1.25
SBGI 160115C00033000 C 01/15/16 33.0 0.70 1.05
SBGI 160115C00034000 C 01/15/16 34.0 0.50 0.85
SBGI 160115C00035000 C 01/15/16 35.0 0.40 0.65
SBGI 160115C00036000 C 01/15/16 36.0 0.10 1.40
SBGI 160115C00037000 C 01/15/16 37.0 0.05 0.50
SBGI 160115C00038000 C 01/15/16 38.0 0.00 0.55
SBGI 160115C00039000 C 01/15/16 39.0 0.00 0.50
SBGI 160115C00040000 C 01/15/16 40.0 0.10 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 0.00 0.50
SBGI 160115P00015000 P 01/15/16 15.0 0.00 0.50
SBGI 160115P00016000 P 01/15/16 16.0 0.00 0.50
SBGI 160115P00017000 P 01/15/16 17.0 0.00 0.50
SBGI 160115P00018000 P 01/15/16 18.0 0.00 0.50
SBGI 160115P00019000 P 01/15/16 19.0 0.05 0.55
SBGI 160115P00020000 P 01/15/16 20.0 0.15 0.60
SBGI 160115P00021000 P 01/15/16 21.0 0.30 0.70
SBGI 160115P00022000 P 01/15/16 22.0 0.40 0.85
SBGI 160115P00023000 P 01/15/16 23.0 0.55 1.00
SBGI 160115P00024000 P 01/15/16 24.0 0.75 1.20
SBGI 160115P00025000 P 01/15/16 25.0 1.00 1.25
SBGI 160115P00026000 P 01/15/16 26.0 1.25 1.55
SBGI 160115P00027000 P 01/15/16 27.0 1.60 1.90
SBGI 160115P00028000 P 01/15/16 28.0 2.00 2.35
SBGI 160115P00029000 P 01/15/16 29.0 2.50 2.90
SBGI 160115P00030000 P 01/15/16 30.0 3.10 3.60
SBGI 160115P00031000 P 01/15/16 31.0 3.80 4.70
SBGI 160115P00032000 P 01/15/16 32.0 4.50 5.40
SBGI 160115P00033000 P 01/15/16 33.0 4.10 6.20
SBGI 160115P00034000 P 01/15/16 34.0 4.90 7.40
SBGI 160115P00035000 P 01/15/16 35.0 6.60 8.20
SBGI 160115P00036000 P 01/15/16 36.0 7.50 8.90
SBGI 160115P00037000 P 01/15/16 37.0 7.70 9.80
SBGI 160115P00038000 P 01/15/16 38.0 9.20 10.70
SBGI 160115P00039000 P 01/15/16 39.0 10.20 11.30
SBGI 160115P00040000 P 01/15/16 40.0 11.10 12.20
SBGI 160115P00041000 P 01/15/16 41.0 12.10 13.20
SBGI 160115P00042000 P 01/15/16 42.0 13.10 14.10
SBGI 160115P00043000 P 01/15/16 43.0 14.10 15.10
SBGI 160115P00044000 P 01/15/16 44.0 15.10 16.10
SBGI 160115P00045000 P 01/15/16 45.0 16.10 17.10
SBGI 160115P00046000 P 01/15/16 46.0 17.00 18.00
SBGI 170120C00013000 C 01/20/17 13.0 15.30 17.10
SBGI 170120C00015000 C 01/20/17 15.0 13.50 15.20
SBGI 170120C00018000 C 01/20/17 18.0 9.30 12.80
SBGI 170120C00020000 C 01/20/17 20.0 8.70 11.90
SBGI 170120C00023000 C 01/20/17 23.0 5.50 9.80
SBGI 170120C00025000 C 01/20/17 25.0 4.10 8.50
SBGI 170120C00027000 C 01/20/17 27.0 4.30 5.80
SBGI 170120C00030000 C 01/20/17 30.0 2.50 5.70
SBGI 170120C00032000 C 01/20/17 32.0 0.70 5.40
SBGI 170120C00035000 C 01/20/17 35.0 0.15 4.30
SBGI 170120C00037000 C 01/20/17 37.0 1.20 2.50
SBGI 170120C00040000 C 01/20/17 40.0 0.70 3.40
SBGI 170120C00045000 C 01/20/17 45.0 0.20 1.30
SBGI 170120P00013000 P 01/20/17 13.0 0.20 1.60
SBGI 170120P00015000 P 01/20/17 15.0 0.30 1.75
SBGI 170120P00018000 P 01/20/17 18.0 0.70 2.20
SBGI 170120P00020000 P 01/20/17 20.0 0.80 3.20
SBGI 170120P00023000 P 01/20/17 23.0 1.30 4.30
SBGI 170120P00025000 P 01/20/17 25.0 1.90 5.40
SBGI 170120P00027000 P 01/20/17 27.0 3.60 4.90
SBGI 170120P00030000 P 01/20/17 30.0 3.70 8.10
SBGI 170120P00032000 P 01/20/17 32.0 5.10 9.40
SBGI 170120P00035000 P 01/20/17 35.0 7.00 11.50
SBGI 170120P00037000 P 01/20/17 37.0 8.50 13.00
SBGI 170120P00040000 P 01/20/17 40.0 11.00 15.40
SBGI 170120P00045000 P 01/20/17 45.0 16.90 19.80

OPRA data is delayed 15 minutes.