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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150619C00015000 C 06/19/15 15.0 14.60 15.60
SBGI 150619C00016000 C 06/19/15 16.0 13.60 15.00
SBGI 150619C00017000 C 06/19/15 17.0 12.40 13.80
SBGI 150619C00018000 C 06/19/15 18.0 11.40 13.00
SBGI 150619C00019000 C 06/19/15 19.0 10.30 12.30
SBGI 150619C00020000 C 06/19/15 20.0 9.50 10.70
SBGI 150619C00021000 C 06/19/15 21.0 8.50 10.00
SBGI 150619C00022000 C 06/19/15 22.0 7.50 9.20
SBGI 150619C00023000 C 06/19/15 23.0 6.90 8.10
SBGI 150619C00024000 C 06/19/15 24.0 5.90 7.10
SBGI 150619C00025000 C 06/19/15 25.0 5.00 6.10
SBGI 150619C00026000 C 06/19/15 26.0 3.90 5.10
SBGI 150619C00027000 C 06/19/15 27.0 2.95 4.10
SBGI 150619C00028000 C 06/19/15 28.0 2.10 3.00
SBGI 150619C00029000 C 06/19/15 29.0 1.45 2.20
SBGI 150619C00030000 C 06/19/15 30.0 0.80 1.00
SBGI 150619C00031000 C 06/19/15 31.0 0.40 0.50
SBGI 150619C00032000 C 06/19/15 32.0 0.15 0.20
SBGI 150619C00033000 C 06/19/15 33.0 0.00 0.25
SBGI 150619C00034000 C 06/19/15 34.0 0.00 0.20
SBGI 150619C00035000 C 06/19/15 35.0 0.00 0.15
SBGI 150619C00036000 C 06/19/15 36.0 0.00 0.15
SBGI 150619C00037000 C 06/19/15 37.0 0.00 0.15
SBGI 150619C00038000 C 06/19/15 38.0 0.00 0.15
SBGI 150619C00039000 C 06/19/15 39.0 0.00 0.15
SBGI 150619C00040000 C 06/19/15 40.0 0.00 0.15
SBGI 150619C00041000 C 06/19/15 41.0 0.00 0.15
SBGI 150619P00015000 P 06/19/15 15.0 0.00 0.15
SBGI 150619P00016000 P 06/19/15 16.0 0.00 0.15
SBGI 150619P00017000 P 06/19/15 17.0 0.00 0.15
SBGI 150619P00018000 P 06/19/15 18.0 0.00 0.15
SBGI 150619P00019000 P 06/19/15 19.0 0.00 0.15
SBGI 150619P00020000 P 06/19/15 20.0 0.00 0.15
SBGI 150619P00021000 P 06/19/15 21.0 0.00 0.15
SBGI 150619P00022000 P 06/19/15 22.0 0.00 0.15
SBGI 150619P00023000 P 06/19/15 23.0 0.00 0.15
SBGI 150619P00024000 P 06/19/15 24.0 0.00 0.15
SBGI 150619P00025000 P 06/19/15 25.0 0.00 0.15
SBGI 150619P00026000 P 06/19/15 26.0 0.00 0.15
SBGI 150619P00027000 P 06/19/15 27.0 0.00 0.20
SBGI 150619P00028000 P 06/19/15 28.0 0.05 0.30
SBGI 150619P00029000 P 06/19/15 29.0 0.25 0.40
SBGI 150619P00030000 P 06/19/15 30.0 0.60 0.70
SBGI 150619P00031000 P 06/19/15 31.0 1.15 1.40
SBGI 150619P00032000 P 06/19/15 32.0 1.90 2.30
SBGI 150619P00033000 P 06/19/15 33.0 2.30 3.20
SBGI 150619P00034000 P 06/19/15 34.0 3.00 4.20
SBGI 150619P00035000 P 06/19/15 35.0 3.90 5.20
SBGI 150619P00036000 P 06/19/15 36.0 5.30 6.20
SBGI 150619P00037000 P 06/19/15 37.0 6.40 7.30
SBGI 150619P00038000 P 06/19/15 38.0 7.40 8.30
SBGI 150619P00039000 P 06/19/15 39.0 8.40 9.30
SBGI 150619P00040000 P 06/19/15 40.0 9.40 10.30
SBGI 150619P00041000 P 06/19/15 41.0 10.40 11.20
SBGI 150717C00020000 C 07/17/15 20.0 9.80 10.70
SBGI 150717C00021000 C 07/17/15 21.0 8.90 10.20
SBGI 150717C00022000 C 07/17/15 22.0 7.90 8.70
SBGI 150717C00023000 C 07/17/15 23.0 6.90 7.70
SBGI 150717C00024000 C 07/17/15 24.0 5.90 7.20
SBGI 150717C00025000 C 07/17/15 25.0 4.90 5.80
SBGI 150717C00026000 C 07/17/15 26.0 4.00 5.20
SBGI 150717C00027000 C 07/17/15 27.0 3.20 4.20
SBGI 150717C00028000 C 07/17/15 28.0 2.40 2.85
SBGI 150717C00029000 C 07/17/15 29.0 1.85 2.00
SBGI 150717C00030000 C 07/17/15 30.0 1.20 1.35
SBGI 150717C00031000 C 07/17/15 31.0 0.80 0.90
SBGI 150717C00032000 C 07/17/15 32.0 0.45 0.60
SBGI 150717C00033000 C 07/17/15 33.0 0.25 0.40
SBGI 150717C00034000 C 07/17/15 34.0 0.05 0.35
SBGI 150717C00035000 C 07/17/15 35.0 0.05 0.30
SBGI 150717C00036000 C 07/17/15 36.0 0.00 0.20
SBGI 150717C00037000 C 07/17/15 37.0 0.00 0.20
SBGI 150717C00038000 C 07/17/15 38.0 0.00 0.15
SBGI 150717P00020000 P 07/17/15 20.0 0.00 0.15
SBGI 150717P00021000 P 07/17/15 21.0 0.00 0.15
SBGI 150717P00022000 P 07/17/15 22.0 0.00 0.15
SBGI 150717P00023000 P 07/17/15 23.0 0.00 0.20
SBGI 150717P00024000 P 07/17/15 24.0 0.00 0.20
SBGI 150717P00025000 P 07/17/15 25.0 0.00 0.25
SBGI 150717P00026000 P 07/17/15 26.0 0.05 0.30
SBGI 150717P00027000 P 07/17/15 27.0 0.10 0.40
SBGI 150717P00028000 P 07/17/15 28.0 0.35 0.50
SBGI 150717P00029000 P 07/17/15 29.0 0.60 0.75
SBGI 150717P00030000 P 07/17/15 30.0 1.00 1.15
SBGI 150717P00031000 P 07/17/15 31.0 1.55 1.70
SBGI 150717P00032000 P 07/17/15 32.0 2.25 2.45
SBGI 150717P00033000 P 07/17/15 33.0 2.55 3.40
SBGI 150717P00034000 P 07/17/15 34.0 3.10 4.30
SBGI 150717P00035000 P 07/17/15 35.0 4.10 5.20
SBGI 150717P00036000 P 07/17/15 36.0 5.40 6.20
SBGI 150717P00037000 P 07/17/15 37.0 5.90 7.20
SBGI 150717P00038000 P 07/17/15 38.0 6.90 8.20
SBGI 150918C00014000 C 09/18/15 14.0 15.30 16.70
SBGI 150918C00015000 C 09/18/15 15.0 13.60 16.40
SBGI 150918C00016000 C 09/18/15 16.0 13.50 14.90
SBGI 150918C00017000 C 09/18/15 17.0 12.50 13.90
SBGI 150918C00018000 C 09/18/15 18.0 11.50 12.90
SBGI 150918C00019000 C 09/18/15 19.0 10.50 11.90
SBGI 150918C00020000 C 09/18/15 20.0 9.80 10.70
SBGI 150918C00021000 C 09/18/15 21.0 8.80 10.20
SBGI 150918C00022000 C 09/18/15 22.0 8.00 9.20
SBGI 150918C00023000 C 09/18/15 23.0 7.00 7.80
SBGI 150918C00024000 C 09/18/15 24.0 6.10 6.70
SBGI 150918C00025000 C 09/18/15 25.0 5.20 6.40
SBGI 150918C00026000 C 09/18/15 26.0 4.30 5.40
SBGI 150918C00027000 C 09/18/15 27.0 3.60 4.70
SBGI 150918C00028000 C 09/18/15 28.0 3.00 3.30
SBGI 150918C00029000 C 09/18/15 29.0 2.35 2.65
SBGI 150918C00030000 C 09/18/15 30.0 1.80 2.05
SBGI 150918C00031000 C 09/18/15 31.0 1.40 1.60
SBGI 150918C00032000 C 09/18/15 32.0 1.00 1.20
SBGI 150918C00033000 C 09/18/15 33.0 0.70 0.90
SBGI 150918C00034000 C 09/18/15 34.0 0.45 0.70
SBGI 150918C00035000 C 09/18/15 35.0 0.30 0.55
SBGI 150918C00036000 C 09/18/15 36.0 0.20 0.50
SBGI 150918C00037000 C 09/18/15 37.0 0.10 0.45
SBGI 150918C00038000 C 09/18/15 38.0 0.05 0.35
SBGI 150918C00039000 C 09/18/15 39.0 0.00 0.30
SBGI 150918C00040000 C 09/18/15 40.0 0.00 0.25
SBGI 150918C00041000 C 09/18/15 41.0 0.00 0.25
SBGI 150918C00042000 C 09/18/15 42.0 0.00 0.20
SBGI 150918C00043000 C 09/18/15 43.0 0.00 0.20
SBGI 150918P00014000 P 09/18/15 14.0 0.00 0.20
SBGI 150918P00015000 P 09/18/15 15.0 0.00 0.20
SBGI 150918P00016000 P 09/18/15 16.0 0.00 0.20
SBGI 150918P00017000 P 09/18/15 17.0 0.00 0.20
SBGI 150918P00018000 P 09/18/15 18.0 0.00 0.20
SBGI 150918P00019000 P 09/18/15 19.0 0.00 0.25
SBGI 150918P00020000 P 09/18/15 20.0 0.05 0.25
SBGI 150918P00021000 P 09/18/15 21.0 0.00 0.30
SBGI 150918P00022000 P 09/18/15 22.0 0.00 0.30
SBGI 150918P00023000 P 09/18/15 23.0 0.10 0.35
SBGI 150918P00024000 P 09/18/15 24.0 0.05 0.45
SBGI 150918P00025000 P 09/18/15 25.0 0.20 0.55
SBGI 150918P00026000 P 09/18/15 26.0 0.45 0.70
SBGI 150918P00027000 P 09/18/15 27.0 0.65 0.85
SBGI 150918P00028000 P 09/18/15 28.0 0.95 1.15
SBGI 150918P00029000 P 09/18/15 29.0 1.30 1.55
SBGI 150918P00030000 P 09/18/15 30.0 1.75 2.00
SBGI 150918P00031000 P 09/18/15 31.0 2.30 2.55
SBGI 150918P00032000 P 09/18/15 32.0 2.85 3.20
SBGI 150918P00033000 P 09/18/15 33.0 3.50 3.90
SBGI 150918P00034000 P 09/18/15 34.0 3.80 4.80
SBGI 150918P00035000 P 09/18/15 35.0 4.60 5.70
SBGI 150918P00036000 P 09/18/15 36.0 5.80 6.70
SBGI 150918P00037000 P 09/18/15 37.0 6.30 7.60
SBGI 150918P00038000 P 09/18/15 38.0 7.60 8.40
SBGI 150918P00039000 P 09/18/15 39.0 8.60 9.70
SBGI 150918P00040000 P 09/18/15 40.0 9.50 10.70
SBGI 150918P00041000 P 09/18/15 41.0 9.60 11.80
SBGI 150918P00042000 P 09/18/15 42.0 11.00 12.70
SBGI 150918P00043000 P 09/18/15 43.0 12.50 13.40
SBGI 151218C00018000 C 12/18/15 18.0 11.90 12.80
SBGI 151218C00019000 C 12/18/15 19.0 10.70 11.90
SBGI 151218C00020000 C 12/18/15 20.0 10.00 10.70
SBGI 151218C00021000 C 12/18/15 21.0 9.10 9.80
SBGI 151218C00022000 C 12/18/15 22.0 8.20 8.80
SBGI 151218C00023000 C 12/18/15 23.0 7.30 8.50
SBGI 151218C00024000 C 12/18/15 24.0 6.40 7.60
SBGI 151218C00025000 C 12/18/15 25.0 5.60 6.70
SBGI 151218C00026000 C 12/18/15 26.0 4.80 5.90
SBGI 151218C00027000 C 12/18/15 27.0 4.20 5.10
SBGI 151218C00028000 C 12/18/15 28.0 3.50 4.00
SBGI 151218C00029000 C 12/18/15 29.0 2.95 3.40
SBGI 151218C00030000 C 12/18/15 30.0 2.50 2.80
SBGI 151218C00031000 C 12/18/15 31.0 2.00 2.35
SBGI 151218C00032000 C 12/18/15 32.0 1.60 1.95
SBGI 151218C00033000 C 12/18/15 33.0 1.30 1.60
SBGI 151218C00034000 C 12/18/15 34.0 1.05 1.35
SBGI 151218C00035000 C 12/18/15 35.0 0.80 1.10
SBGI 151218C00036000 C 12/18/15 36.0 0.60 1.05
SBGI 151218C00037000 C 12/18/15 37.0 0.50 0.85
SBGI 151218C00038000 C 12/18/15 38.0 0.35 0.70
SBGI 151218C00039000 C 12/18/15 39.0 0.25 0.60
SBGI 151218C00040000 C 12/18/15 40.0 0.15 0.50
SBGI 151218C00041000 C 12/18/15 41.0 0.05 0.45
SBGI 151218C00042000 C 12/18/15 42.0 0.05 0.40
SBGI 151218C00043000 C 12/18/15 43.0 0.00 0.35
SBGI 151218P00018000 P 12/18/15 18.0 0.05 0.40
SBGI 151218P00019000 P 12/18/15 19.0 0.10 0.45
SBGI 151218P00020000 P 12/18/15 20.0 0.10 0.50
SBGI 151218P00021000 P 12/18/15 21.0 0.10 0.55
SBGI 151218P00022000 P 12/18/15 22.0 0.25 0.65
SBGI 151218P00023000 P 12/18/15 23.0 0.35 0.80
SBGI 151218P00024000 P 12/18/15 24.0 0.60 0.90
SBGI 151218P00025000 P 12/18/15 25.0 0.80 1.15
SBGI 151218P00026000 P 12/18/15 26.0 1.00 1.35
SBGI 151218P00027000 P 12/18/15 27.0 1.25 1.65
SBGI 151218P00028000 P 12/18/15 28.0 1.65 2.05
SBGI 151218P00029000 P 12/18/15 29.0 2.05 2.40
SBGI 151218P00030000 P 12/18/15 30.0 2.55 2.90
SBGI 151218P00031000 P 12/18/15 31.0 3.10 3.50
SBGI 151218P00032000 P 12/18/15 32.0 3.70 4.10
SBGI 151218P00033000 P 12/18/15 33.0 4.30 4.80
SBGI 151218P00034000 P 12/18/15 34.0 5.00 5.60
SBGI 151218P00035000 P 12/18/15 35.0 5.50 6.40
SBGI 151218P00036000 P 12/18/15 36.0 6.00 7.20
SBGI 151218P00037000 P 12/18/15 37.0 7.10 8.10
SBGI 151218P00038000 P 12/18/15 38.0 8.00 9.00
SBGI 151218P00039000 P 12/18/15 39.0 8.90 9.80
SBGI 151218P00040000 P 12/18/15 40.0 9.50 11.20
SBGI 151218P00041000 P 12/18/15 41.0 11.00 11.60
SBGI 151218P00042000 P 12/18/15 42.0 11.90 12.60
SBGI 151218P00043000 P 12/18/15 43.0 12.70 13.60
SBGI 160115C00013000 C 01/15/16 13.0 16.80 18.10
SBGI 160115C00015000 C 01/15/16 15.0 14.70 15.80
SBGI 160115C00016000 C 01/15/16 16.0 13.70 14.80
SBGI 160115C00017000 C 01/15/16 17.0 12.70 13.80
SBGI 160115C00018000 C 01/15/16 18.0 11.70 12.90
SBGI 160115C00019000 C 01/15/16 19.0 11.00 11.70
SBGI 160115C00020000 C 01/15/16 20.0 10.10 10.90
SBGI 160115C00021000 C 01/15/16 21.0 9.10 9.90
SBGI 160115C00022000 C 01/15/16 22.0 8.20 9.00
SBGI 160115C00023000 C 01/15/16 23.0 7.30 8.20
SBGI 160115C00024000 C 01/15/16 24.0 6.50 7.70
SBGI 160115C00025000 C 01/15/16 25.0 5.70 6.50
SBGI 160115C00026000 C 01/15/16 26.0 5.00 6.10
SBGI 160115C00027000 C 01/15/16 27.0 4.30 5.10
SBGI 160115C00028000 C 01/15/16 28.0 3.70 4.30
SBGI 160115C00029000 C 01/15/16 29.0 3.10 3.60
SBGI 160115C00030000 C 01/15/16 30.0 2.65 3.10
SBGI 160115C00031000 C 01/15/16 31.0 2.15 2.60
SBGI 160115C00032000 C 01/15/16 32.0 1.80 2.20
SBGI 160115C00033000 C 01/15/16 33.0 1.45 1.80
SBGI 160115C00034000 C 01/15/16 34.0 1.15 1.50
SBGI 160115C00035000 C 01/15/16 35.0 0.90 1.25
SBGI 160115C00036000 C 01/15/16 36.0 0.65 1.10
SBGI 160115C00037000 C 01/15/16 37.0 0.50 0.95
SBGI 160115C00038000 C 01/15/16 38.0 0.35 0.80
SBGI 160115C00039000 C 01/15/16 39.0 0.25 0.70
SBGI 160115C00040000 C 01/15/16 40.0 0.15 0.60
SBGI 160115C00041000 C 01/15/16 41.0 0.10 0.55
SBGI 160115C00042000 C 01/15/16 42.0 0.05 0.50
SBGI 160115C00043000 C 01/15/16 43.0 0.05 0.45
SBGI 160115C00044000 C 01/15/16 44.0 0.00 0.40
SBGI 160115C00045000 C 01/15/16 45.0 0.00 0.35
SBGI 160115C00046000 C 01/15/16 46.0 0.00 0.35
SBGI 160115P00013000 P 01/15/16 13.0 0.00 0.30
SBGI 160115P00015000 P 01/15/16 15.0 0.00 0.35
SBGI 160115P00016000 P 01/15/16 16.0 0.05 0.45
SBGI 160115P00017000 P 01/15/16 17.0 0.05 0.45
SBGI 160115P00018000 P 01/15/16 18.0 0.10 0.45
SBGI 160115P00019000 P 01/15/16 19.0 0.10 0.55
SBGI 160115P00020000 P 01/15/16 20.0 0.15 0.65
SBGI 160115P00021000 P 01/15/16 21.0 0.25 0.75
SBGI 160115P00022000 P 01/15/16 22.0 0.30 0.80
SBGI 160115P00023000 P 01/15/16 23.0 0.45 0.90
SBGI 160115P00024000 P 01/15/16 24.0 0.60 1.10
SBGI 160115P00025000 P 01/15/16 25.0 0.85 1.25
SBGI 160115P00026000 P 01/15/16 26.0 1.05 1.50
SBGI 160115P00027000 P 01/15/16 27.0 1.40 1.80
SBGI 160115P00028000 P 01/15/16 28.0 1.85 2.15
SBGI 160115P00029000 P 01/15/16 29.0 2.25 2.60
SBGI 160115P00030000 P 01/15/16 30.0 2.70 3.10
SBGI 160115P00031000 P 01/15/16 31.0 3.20 3.60
SBGI 160115P00032000 P 01/15/16 32.0 3.70 4.20
SBGI 160115P00033000 P 01/15/16 33.0 4.40 5.00
SBGI 160115P00034000 P 01/15/16 34.0 5.10 5.70
SBGI 160115P00035000 P 01/15/16 35.0 5.60 6.50
SBGI 160115P00036000 P 01/15/16 36.0 6.40 7.60
SBGI 160115P00037000 P 01/15/16 37.0 7.30 8.40
SBGI 160115P00038000 P 01/15/16 38.0 8.10 9.30
SBGI 160115P00039000 P 01/15/16 39.0 8.70 10.20
SBGI 160115P00040000 P 01/15/16 40.0 9.90 11.10
SBGI 160115P00041000 P 01/15/16 41.0 10.70 11.80
SBGI 160115P00042000 P 01/15/16 42.0 11.90 12.60
SBGI 160115P00043000 P 01/15/16 43.0 12.80 13.60
SBGI 160115P00044000 P 01/15/16 44.0 13.80 14.70
SBGI 160115P00045000 P 01/15/16 45.0 14.70 15.60
SBGI 160115P00046000 P 01/15/16 46.0 15.50 16.60
SBGI 170120C00013000 C 01/20/17 13.0 16.40 18.10
SBGI 170120C00015000 C 01/20/17 15.0 14.50 16.20
SBGI 170120C00018000 C 01/20/17 18.0 12.30 13.70
SBGI 170120C00020000 C 01/20/17 20.0 10.30 11.80
SBGI 170120C00023000 C 01/20/17 23.0 8.20 9.70
SBGI 170120C00025000 C 01/20/17 25.0 6.90 8.40
SBGI 170120C00027000 C 01/20/17 27.0 5.90 7.40
SBGI 170120C00030000 C 01/20/17 30.0 4.10 5.70
SBGI 170120C00032000 C 01/20/17 32.0 3.20 4.80
SBGI 170120C00035000 C 01/20/17 35.0 2.65 3.90
SBGI 170120C00037000 C 01/20/17 37.0 1.70 3.50
SBGI 170120C00040000 C 01/20/17 40.0 1.50 2.55
SBGI 170120C00045000 C 01/20/17 45.0 0.75 1.95
SBGI 170120P00013000 P 01/20/17 13.0 0.65 0.85
SBGI 170120P00015000 P 01/20/17 15.0 0.15 1.15
SBGI 170120P00018000 P 01/20/17 18.0 0.70 1.55
SBGI 170120P00020000 P 01/20/17 20.0 0.80 2.10
SBGI 170120P00023000 P 01/20/17 23.0 1.60 2.95
SBGI 170120P00025000 P 01/20/17 25.0 2.30 3.80
SBGI 170120P00027000 P 01/20/17 27.0 3.20 4.60
SBGI 170120P00030000 P 01/20/17 30.0 4.70 6.20
SBGI 170120P00032000 P 01/20/17 32.0 5.80 7.30
SBGI 170120P00035000 P 01/20/17 35.0 7.80 9.20
SBGI 170120P00037000 P 01/20/17 37.0 9.30 11.00
SBGI 170120P00040000 P 01/20/17 40.0 11.50 13.00
SBGI 170120P00045000 P 01/20/17 45.0 15.70 17.40

OPRA data is delayed 15 minutes.