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 (2014-05-09)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 140816C00015000 C 08/16/14 15.0 17.20 20.90
SBGI 140816C00016000 C 08/16/14 16.0 17.60 19.00
SBGI 140816C00017500 C 08/16/14 17.5 16.10 17.60
SBGI 140816C00019000 C 08/16/14 19.0 13.30 16.50
SBGI 140816C00020000 C 08/16/14 20.0 13.50 15.40
SBGI 140816C00021000 C 08/16/14 21.0 12.40 14.50
SBGI 140816C00022500 C 08/16/14 22.5 11.30 12.40
SBGI 140816C00024000 C 08/16/14 24.0 9.70 10.90
SBGI 140816C00025000 C 08/16/14 25.0 8.70 9.70
SBGI 140816C00026000 C 08/16/14 26.0 7.80 8.70
SBGI 140816C00027000 C 08/16/14 27.0 6.80 7.80
SBGI 140816C00028000 C 08/16/14 28.0 5.80 6.70
SBGI 140816C00029000 C 08/16/14 29.0 4.90 5.80
SBGI 140816C00030000 C 08/16/14 30.0 3.90 4.60
SBGI 140816C00031000 C 08/16/14 31.0 3.10 3.90
SBGI 140816C00032000 C 08/16/14 32.0 2.35 3.10
SBGI 140816C00033000 C 08/16/14 33.0 1.75 1.90
SBGI 140816C00034000 C 08/16/14 34.0 1.20 1.35
SBGI 140816C00035000 C 08/16/14 35.0 0.75 0.90
SBGI 140816C00036000 C 08/16/14 36.0 0.45 0.60
SBGI 140816C00037000 C 08/16/14 37.0 0.30 0.45
SBGI 140816C00038000 C 08/16/14 38.0 0.15 0.40
SBGI 140816C00039000 C 08/16/14 39.0 0.05 0.30
SBGI 140816C00040000 C 08/16/14 40.0 0.00 0.25
SBGI 140816C00041000 C 08/16/14 41.0 0.00 0.55
SBGI 140816C00042000 C 08/16/14 42.0 0.00 0.25
SBGI 140816C00043000 C 08/16/14 43.0 0.00 0.20
SBGI 140816C00044000 C 08/16/14 44.0 0.00 0.20
SBGI 140816C00045000 C 08/16/14 45.0 0.00 0.25
SBGI 140816C00046000 C 08/16/14 46.0 0.00 0.20
SBGI 140816C00047000 C 08/16/14 47.0 0.00 0.20
SBGI 140816C00048000 C 08/16/14 48.0 0.00 0.20
SBGI 140816C00049000 C 08/16/14 49.0 0.00 0.20
SBGI 140816C00050000 C 08/16/14 50.0 0.00 0.25
SBGI 140816P00015000 P 08/16/14 15.0 0.00 0.25
SBGI 140816P00016000 P 08/16/14 16.0 0.00 0.25
SBGI 140816P00017500 P 08/16/14 17.5 0.00 0.15
SBGI 140816P00019000 P 08/16/14 19.0 0.00 0.25
SBGI 140816P00020000 P 08/16/14 20.0 0.00 0.25
SBGI 140816P00021000 P 08/16/14 21.0 0.00 0.25
SBGI 140816P00022500 P 08/16/14 22.5 0.00 0.20
SBGI 140816P00024000 P 08/16/14 24.0 0.00 0.20
SBGI 140816P00025000 P 08/16/14 25.0 0.00 0.20
SBGI 140816P00026000 P 08/16/14 26.0 0.00 0.25
SBGI 140816P00027000 P 08/16/14 27.0 0.00 0.55
SBGI 140816P00028000 P 08/16/14 28.0 0.00 0.25
SBGI 140816P00029000 P 08/16/14 29.0 0.00 0.50
SBGI 140816P00030000 P 08/16/14 30.0 0.10 0.25
SBGI 140816P00031000 P 08/16/14 31.0 0.25 0.35
SBGI 140816P00032000 P 08/16/14 32.0 0.50 0.55
SBGI 140816P00033000 P 08/16/14 33.0 0.80 0.85
SBGI 140816P00034000 P 08/16/14 34.0 1.20 1.35
SBGI 140816P00035000 P 08/16/14 35.0 1.75 2.00
SBGI 140816P00036000 P 08/16/14 36.0 2.45 2.65
SBGI 140816P00037000 P 08/16/14 37.0 2.95 3.60
SBGI 140816P00038000 P 08/16/14 38.0 3.50 4.40
SBGI 140816P00039000 P 08/16/14 39.0 4.40 5.40
SBGI 140816P00040000 P 08/16/14 40.0 5.30 6.30
SBGI 140816P00041000 P 08/16/14 41.0 6.30 7.30
SBGI 140816P00042000 P 08/16/14 42.0 7.20 8.30
SBGI 140816P00043000 P 08/16/14 43.0 8.20 9.30
SBGI 140816P00044000 P 08/16/14 44.0 9.20 10.30
SBGI 140816P00045000 P 08/16/14 45.0 10.10 11.20
SBGI 140816P00046000 P 08/16/14 46.0 11.10 12.20
SBGI 140816P00047000 P 08/16/14 47.0 12.10 13.30
SBGI 140816P00048000 P 08/16/14 48.0 13.10 14.30
SBGI 140816P00049000 P 08/16/14 49.0 14.10 15.50
SBGI 140816P00050000 P 08/16/14 50.0 15.00 16.30
SBGI 140920C00014000 C 09/20/14 14.0 18.60 21.80
SBGI 140920C00015000 C 09/20/14 15.0 18.60 20.10
SBGI 140920C00016000 C 09/20/14 16.0 16.30 20.40
SBGI 140920C00017500 C 09/20/14 17.5 16.20 17.50
SBGI 140920C00019000 C 09/20/14 19.0 13.30 17.40
SBGI 140920C00020000 C 09/20/14 20.0 13.70 14.90
SBGI 140920C00021000 C 09/20/14 21.0 12.70 13.90
SBGI 140920C00022500 C 09/20/14 22.5 11.20 12.40
SBGI 140920C00024000 C 09/20/14 24.0 9.70 10.90
SBGI 140920C00025000 C 09/20/14 25.0 8.80 9.80
SBGI 140920C00026000 C 09/20/14 26.0 7.80 8.80
SBGI 140920C00027000 C 09/20/14 27.0 6.90 7.90
SBGI 140920C00028000 C 09/20/14 28.0 6.00 7.00
SBGI 140920C00029000 C 09/20/14 29.0 5.10 6.10
SBGI 140920C00030000 C 09/20/14 30.0 4.30 5.20
SBGI 140920C00031000 C 09/20/14 31.0 3.60 4.10
SBGI 140920C00032000 C 09/20/14 32.0 3.00 3.40
SBGI 140920C00033000 C 09/20/14 33.0 2.40 2.60
SBGI 140920C00034000 C 09/20/14 34.0 1.90 2.05
SBGI 140920C00035000 C 09/20/14 35.0 1.45 1.65
SBGI 140920C00036000 C 09/20/14 36.0 1.10 1.35
SBGI 140920C00037000 C 09/20/14 37.0 0.80 1.00
SBGI 140920C00038000 C 09/20/14 38.0 0.60 0.90
SBGI 140920C00039000 C 09/20/14 39.0 0.40 0.70
SBGI 140920C00040000 C 09/20/14 40.0 0.25 0.50
SBGI 140920C00041000 C 09/20/14 41.0 0.15 0.40
SBGI 140920C00042000 C 09/20/14 42.0 0.10 0.35
SBGI 140920C00043000 C 09/20/14 43.0 0.00 0.80
SBGI 140920C00044000 C 09/20/14 44.0 0.05 0.25
SBGI 140920C00045000 C 09/20/14 45.0 0.00 0.70
SBGI 140920C00046000 C 09/20/14 46.0 0.00 0.25
SBGI 140920C00047000 C 09/20/14 47.0 0.00 0.25
SBGI 140920C00048000 C 09/20/14 48.0 0.00 0.25
SBGI 140920C00049000 C 09/20/14 49.0 0.00 0.25
SBGI 140920P00014000 P 09/20/14 14.0 0.00 0.25
SBGI 140920P00015000 P 09/20/14 15.0 0.00 0.20
SBGI 140920P00016000 P 09/20/14 16.0 0.00 0.65
SBGI 140920P00017500 P 09/20/14 17.5 0.00 0.20
SBGI 140920P00019000 P 09/20/14 19.0 0.00 0.45
SBGI 140920P00020000 P 09/20/14 20.0 0.00 0.20
SBGI 140920P00021000 P 09/20/14 21.0 0.00 0.25
SBGI 140920P00022500 P 09/20/14 22.5 0.00 0.25
SBGI 140920P00024000 P 09/20/14 24.0 0.00 0.25
SBGI 140920P00025000 P 09/20/14 25.0 0.05 0.25
SBGI 140920P00026000 P 09/20/14 26.0 0.05 0.35
SBGI 140920P00027000 P 09/20/14 27.0 0.15 0.40
SBGI 140920P00028000 P 09/20/14 28.0 0.20 0.45
SBGI 140920P00029000 P 09/20/14 29.0 0.30 0.55
SBGI 140920P00030000 P 09/20/14 30.0 0.60 0.75
SBGI 140920P00031000 P 09/20/14 31.0 0.85 1.00
SBGI 140920P00032000 P 09/20/14 32.0 1.20 1.35
SBGI 140920P00033000 P 09/20/14 33.0 1.60 1.75
SBGI 140920P00034000 P 09/20/14 34.0 2.05 2.25
SBGI 140920P00035000 P 09/20/14 35.0 2.65 2.80
SBGI 140920P00036000 P 09/20/14 36.0 3.20 3.50
SBGI 140920P00037000 P 09/20/14 37.0 3.90 4.20
SBGI 140920P00038000 P 09/20/14 38.0 4.20 5.00
SBGI 140920P00039000 P 09/20/14 39.0 3.80 5.90
SBGI 140920P00040000 P 09/20/14 40.0 5.80 6.70
SBGI 140920P00041000 P 09/20/14 41.0 6.70 7.60
SBGI 140920P00042000 P 09/20/14 42.0 7.60 8.60
SBGI 140920P00043000 P 09/20/14 43.0 8.60 9.50
SBGI 140920P00044000 P 09/20/14 44.0 9.50 10.50
SBGI 140920P00045000 P 09/20/14 45.0 10.40 11.50
SBGI 140920P00046000 P 09/20/14 46.0 11.30 12.50
SBGI 140920P00047000 P 09/20/14 47.0 12.30 13.50
SBGI 140920P00048000 P 09/20/14 48.0 13.30 14.50
SBGI 140920P00049000 P 09/20/14 49.0 14.30 15.50
SBGI 141220C00014000 C 12/20/14 14.0 18.30 21.90
SBGI 141220C00015000 C 12/20/14 15.0 18.70 20.00
SBGI 141220C00016000 C 12/20/14 16.0 17.60 18.90
SBGI 141220C00017500 C 12/20/14 17.5 16.20 17.50
SBGI 141220C00019000 C 12/20/14 19.0 14.70 15.90
SBGI 141220C00020000 C 12/20/14 20.0 13.70 14.90
SBGI 141220C00021000 C 12/20/14 21.0 12.80 14.00
SBGI 141220C00022500 C 12/20/14 22.5 11.40 12.70
SBGI 141220C00024000 C 12/20/14 24.0 10.00 11.20
SBGI 141220C00025000 C 12/20/14 25.0 9.10 10.20
SBGI 141220C00026000 C 12/20/14 26.0 8.30 9.30
SBGI 141220C00027000 C 12/20/14 27.0 7.50 8.50
SBGI 141220C00028000 C 12/20/14 28.0 6.70 7.70
SBGI 141220C00029000 C 12/20/14 29.0 6.00 7.10
SBGI 141220C00030000 C 12/20/14 30.0 5.40 6.10
SBGI 141220C00031000 C 12/20/14 31.0 4.70 5.60
SBGI 141220C00032000 C 12/20/14 32.0 4.10 4.80
SBGI 141220C00033000 C 12/20/14 33.0 3.60 4.10
SBGI 141220C00034000 C 12/20/14 34.0 3.10 3.70
SBGI 141220C00035000 C 12/20/14 35.0 2.70 3.00
SBGI 141220C00036000 C 12/20/14 36.0 2.30 2.75
SBGI 141220C00037000 C 12/20/14 37.0 1.95 2.40
SBGI 141220C00038000 C 12/20/14 38.0 1.65 2.00
SBGI 141220C00039000 C 12/20/14 39.0 1.40 1.70
SBGI 141220C00040000 C 12/20/14 40.0 1.15 1.45
SBGI 141220C00041000 C 12/20/14 41.0 0.95 1.35
SBGI 141220C00042000 C 12/20/14 42.0 0.80 1.15
SBGI 141220C00043000 C 12/20/14 43.0 0.65 1.00
SBGI 141220C00044000 C 12/20/14 44.0 0.55 0.90
SBGI 141220C00045000 C 12/20/14 45.0 0.45 0.75
SBGI 141220C00046000 C 12/20/14 46.0 0.35 0.55
SBGI 141220C00047000 C 12/20/14 47.0 0.30 0.50
SBGI 141220C00048000 C 12/20/14 48.0 0.15 0.40
SBGI 141220C00049000 C 12/20/14 49.0 0.10 0.35
SBGI 141220C00050000 C 12/20/14 50.0 0.05 0.30
SBGI 141220P00014000 P 12/20/14 14.0 0.00 0.25
SBGI 141220P00015000 P 12/20/14 15.0 0.00 0.25
SBGI 141220P00016000 P 12/20/14 16.0 0.00 0.65
SBGI 141220P00017500 P 12/20/14 17.5 0.00 0.25
SBGI 141220P00019000 P 12/20/14 19.0 0.00 0.25
SBGI 141220P00020000 P 12/20/14 20.0 0.05 0.30
SBGI 141220P00021000 P 12/20/14 21.0 0.10 0.35
SBGI 141220P00022500 P 12/20/14 22.5 0.20 0.45
SBGI 141220P00024000 P 12/20/14 24.0 0.35 0.60
SBGI 141220P00025000 P 12/20/14 25.0 0.50 0.65
SBGI 141220P00026000 P 12/20/14 26.0 0.65 0.85
SBGI 141220P00027000 P 12/20/14 27.0 0.80 1.05
SBGI 141220P00028000 P 12/20/14 28.0 1.00 1.25
SBGI 141220P00029000 P 12/20/14 29.0 1.25 1.55
SBGI 141220P00030000 P 12/20/14 30.0 1.60 1.85
SBGI 141220P00031000 P 12/20/14 31.0 1.90 2.25
SBGI 141220P00032000 P 12/20/14 32.0 2.25 2.65
SBGI 141220P00033000 P 12/20/14 33.0 2.85 3.20
SBGI 141220P00034000 P 12/20/14 34.0 3.30 3.70
SBGI 141220P00035000 P 12/20/14 35.0 3.80 4.20
SBGI 141220P00036000 P 12/20/14 36.0 4.30 5.00
SBGI 141220P00037000 P 12/20/14 37.0 5.00 5.50
SBGI 141220P00038000 P 12/20/14 38.0 5.40 6.30
SBGI 141220P00039000 P 12/20/14 39.0 6.40 6.90
SBGI 141220P00040000 P 12/20/14 40.0 6.90 7.70
SBGI 141220P00041000 P 12/20/14 41.0 7.60 8.60
SBGI 141220P00042000 P 12/20/14 42.0 8.40 9.40
SBGI 141220P00043000 P 12/20/14 43.0 9.40 10.20
SBGI 141220P00044000 P 12/20/14 44.0 10.10 11.10
SBGI 141220P00045000 P 12/20/14 45.0 10.90 12.00
SBGI 141220P00046000 P 12/20/14 46.0 11.80 12.90
SBGI 141220P00047000 P 12/20/14 47.0 12.70 13.90
SBGI 141220P00048000 P 12/20/14 48.0 13.70 14.80
SBGI 141220P00049000 P 12/20/14 49.0 14.60 15.80
SBGI 141220P00050000 P 12/20/14 50.0 15.60 16.70
SBGI 150320C00018000 C 03/20/15 18.0 15.80 17.00
SBGI 150320C00019000 C 03/20/15 19.0 14.80 16.00
SBGI 150320C00020000 C 03/20/15 20.0 13.80 15.10
SBGI 150320C00021000 C 03/20/15 21.0 12.90 14.10
SBGI 150320C00023000 C 03/20/15 23.0 11.30 12.40
SBGI 150320C00024000 C 03/20/15 24.0 10.40 11.50
SBGI 150320C00025000 C 03/20/15 25.0 9.60 10.70
SBGI 150320C00026000 C 03/20/15 26.0 8.90 9.80
SBGI 150320C00027000 C 03/20/15 27.0 8.20 9.10
SBGI 150320C00028000 C 03/20/15 28.0 7.50 8.40
SBGI 150320C00029000 C 03/20/15 29.0 6.80 7.70
SBGI 150320C00030000 C 03/20/15 30.0 6.10 7.10
SBGI 150320C00031000 C 03/20/15 31.0 5.50 6.40
SBGI 150320C00032000 C 03/20/15 32.0 5.10 5.90
SBGI 150320C00033000 C 03/20/15 33.0 4.50 5.20
SBGI 150320C00034000 C 03/20/15 34.0 4.10 4.70
SBGI 150320C00035000 C 03/20/15 35.0 3.60 4.20
SBGI 150320C00036000 C 03/20/15 36.0 3.20 3.80
SBGI 150320C00037000 C 03/20/15 37.0 2.85 3.40
SBGI 150320C00038000 C 03/20/15 38.0 2.55 3.10
SBGI 150320C00039000 C 03/20/15 39.0 2.25 2.75
SBGI 150320C00040000 C 03/20/15 40.0 2.00 2.45
SBGI 150320C00041000 C 03/20/15 41.0 1.75 2.05
SBGI 150320C00042000 C 03/20/15 42.0 1.50 1.80
SBGI 150320C00043000 C 03/20/15 43.0 1.35 1.60
SBGI 150320C00044000 C 03/20/15 44.0 1.15 1.40
SBGI 150320C00045000 C 03/20/15 45.0 1.00 1.25
SBGI 150320C00046000 C 03/20/15 46.0 0.85 1.10
SBGI 150320C00047000 C 03/20/15 47.0 0.75 1.00
SBGI 150320C00048000 C 03/20/15 48.0 0.65 0.85
SBGI 150320C00049000 C 03/20/15 49.0 0.55 0.75
SBGI 150320C00050000 C 03/20/15 50.0 0.50 0.70
SBGI 150320P00018000 P 03/20/15 18.0 0.10 0.35
SBGI 150320P00019000 P 03/20/15 19.0 0.20 0.45
SBGI 150320P00020000 P 03/20/15 20.0 0.25 0.50
SBGI 150320P00021000 P 03/20/15 21.0 0.35 0.60
SBGI 150320P00023000 P 03/20/15 23.0 0.60 0.85
SBGI 150320P00024000 P 03/20/15 24.0 0.75 1.00
SBGI 150320P00025000 P 03/20/15 25.0 0.95 1.10
SBGI 150320P00026000 P 03/20/15 26.0 1.20 1.45
SBGI 150320P00027000 P 03/20/15 27.0 1.45 1.70
SBGI 150320P00028000 P 03/20/15 28.0 1.75 2.00
SBGI 150320P00029000 P 03/20/15 29.0 2.05 2.40
SBGI 150320P00030000 P 03/20/15 30.0 2.40 2.75
SBGI 150320P00031000 P 03/20/15 31.0 2.80 3.20
SBGI 150320P00032000 P 03/20/15 32.0 3.20 3.60
SBGI 150320P00033000 P 03/20/15 33.0 3.60 4.10
SBGI 150320P00034000 P 03/20/15 34.0 4.10 4.60
SBGI 150320P00035000 P 03/20/15 35.0 4.70 5.20
SBGI 150320P00036000 P 03/20/15 36.0 5.20 5.90
SBGI 150320P00037000 P 03/20/15 37.0 5.80 6.40
SBGI 150320P00038000 P 03/20/15 38.0 6.60 7.10
SBGI 150320P00039000 P 03/20/15 39.0 7.10 7.80
SBGI 150320P00040000 P 03/20/15 40.0 7.80 8.50
SBGI 150320P00041000 P 03/20/15 41.0 8.50 9.30
SBGI 150320P00042000 P 03/20/15 42.0 9.30 10.10
SBGI 150320P00043000 P 03/20/15 43.0 10.00 10.90
SBGI 150320P00044000 P 03/20/15 44.0 10.70 11.70
SBGI 150320P00045000 P 03/20/15 45.0 11.70 12.60
SBGI 150320P00046000 P 03/20/15 46.0 12.50 13.50
SBGI 150320P00047000 P 03/20/15 47.0 13.40 14.40
SBGI 150320P00048000 P 03/20/15 48.0 14.30 15.30
SBGI 150320P00049000 P 03/20/15 49.0 15.20 16.20
SBGI 150320P00050000 P 03/20/15 50.0 16.10 17.10

OPRA data is delayed 15 minutes.