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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 170120C00013000 C 01/20/17 13.0 18.80 21.40
SBGI 170120C00015000 C 01/20/17 15.0 16.70 19.20
SBGI 170120C00016000 C 01/20/17 16.0 14.50 18.60
SBGI 170120C00017000 C 01/20/17 17.0 13.20 17.60
SBGI 170120C00018000 C 01/20/17 18.0 12.60 16.60
SBGI 170120C00019000 C 01/20/17 19.0 11.20 15.70
SBGI 170120C00020000 C 01/20/17 20.0 11.60 13.80
SBGI 170120C00021000 C 01/20/17 21.0 9.10 12.90
SBGI 170120C00022000 C 01/20/17 22.0 8.10 11.90
SBGI 170120C00023000 C 01/20/17 23.0 8.80 10.80
SBGI 170120C00024000 C 01/20/17 24.0 7.70 9.80
SBGI 170120C00025000 C 01/20/17 25.0 6.60 8.90
SBGI 170120C00026000 C 01/20/17 26.0 5.60 7.90
SBGI 170120C00027000 C 01/20/17 27.0 4.90 5.80
SBGI 170120C00028000 C 01/20/17 28.0 4.00 5.60
SBGI 170120C00029000 C 01/20/17 29.0 3.10 4.90
SBGI 170120C00030000 C 01/20/17 30.0 2.20 3.80
SBGI 170120C00031000 C 01/20/17 31.0 1.30 2.95
SBGI 170120C00032000 C 01/20/17 32.0 0.60 0.80
SBGI 170120C00033000 C 01/20/17 33.0 0.20 0.35
SBGI 170120C00034000 C 01/20/17 34.0 0.00 0.25
SBGI 170120C00035000 C 01/20/17 35.0 0.00 0.05
SBGI 170120C00036000 C 01/20/17 36.0 0.00 0.45
SBGI 170120C00037000 C 01/20/17 37.0 0.00 0.50
SBGI 170120C00038000 C 01/20/17 38.0 0.00 0.95
SBGI 170120C00039000 C 01/20/17 39.0 0.00 0.05
SBGI 170120C00040000 C 01/20/17 40.0 0.00 0.95
SBGI 170120C00041000 C 01/20/17 41.0 0.00 0.85
SBGI 170120C00042000 C 01/20/17 42.0 0.00 0.85
SBGI 170120C00043000 C 01/20/17 43.0 0.00 0.90
SBGI 170120C00044000 C 01/20/17 44.0 0.00 0.95
SBGI 170120C00045000 C 01/20/17 45.0 0.00 0.95
SBGI 170120C00046000 C 01/20/17 46.0 0.00 0.95
SBGI 170120C00047000 C 01/20/17 47.0 0.00 0.85
SBGI 170120C00048000 C 01/20/17 48.0 0.00 0.85
SBGI 170120C00050000 C 01/20/17 50.0 0.00 0.90
SBGI 170120P00013000 P 01/20/17 13.0 0.00 0.90
SBGI 170120P00015000 P 01/20/17 15.0 0.00 0.85
SBGI 170120P00016000 P 01/20/17 16.0 0.00 0.35
SBGI 170120P00017000 P 01/20/17 17.0 0.00 0.40
SBGI 170120P00018000 P 01/20/17 18.0 0.00 0.90
SBGI 170120P00019000 P 01/20/17 19.0 0.00 0.90
SBGI 170120P00020000 P 01/20/17 20.0 0.00 0.90
SBGI 170120P00021000 P 01/20/17 21.0 0.00 0.85
SBGI 170120P00022000 P 01/20/17 22.0 0.00 0.90
SBGI 170120P00023000 P 01/20/17 23.0 0.00 0.90
SBGI 170120P00024000 P 01/20/17 24.0 0.00 0.90
SBGI 170120P00025000 P 01/20/17 25.0 0.00 0.90
SBGI 170120P00026000 P 01/20/17 26.0 0.00 0.05
SBGI 170120P00027000 P 01/20/17 27.0 0.00 0.10
SBGI 170120P00028000 P 01/20/17 28.0 0.00 0.40
SBGI 170120P00029000 P 01/20/17 29.0 0.00 0.45
SBGI 170120P00030000 P 01/20/17 30.0 0.05 0.45
SBGI 170120P00031000 P 01/20/17 31.0 0.10 0.25
SBGI 170120P00032000 P 01/20/17 32.0 0.30 0.50
SBGI 170120P00033000 P 01/20/17 33.0 0.90 1.10
SBGI 170120P00034000 P 01/20/17 34.0 1.30 2.00
SBGI 170120P00035000 P 01/20/17 35.0 1.25 3.30
SBGI 170120P00036000 P 01/20/17 36.0 2.20 4.40
SBGI 170120P00037000 P 01/20/17 37.0 3.30 5.00
SBGI 170120P00038000 P 01/20/17 38.0 4.30 6.00
SBGI 170120P00039000 P 01/20/17 39.0 5.10 7.30
SBGI 170120P00040000 P 01/20/17 40.0 6.10 8.30
SBGI 170120P00041000 P 01/20/17 41.0 6.30 9.40
SBGI 170120P00042000 P 01/20/17 42.0 7.30 10.40
SBGI 170120P00043000 P 01/20/17 43.0 8.30 11.40
SBGI 170120P00044000 P 01/20/17 44.0 9.30 12.70
SBGI 170120P00045000 P 01/20/17 45.0 10.30 13.40
SBGI 170120P00046000 P 01/20/17 46.0 11.30 14.40
SBGI 170120P00047000 P 01/20/17 47.0 12.30 15.40
SBGI 170120P00048000 P 01/20/17 48.0 13.30 16.40
SBGI 170120P00050000 P 01/20/17 50.0 16.30 18.10
SBGI 170217C00023000 C 02/17/17 23.0 8.60 11.00
SBGI 170217C00024000 C 02/17/17 24.0 7.70 10.00
SBGI 170217C00025000 C 02/17/17 25.0 6.30 9.50
SBGI 170217C00026000 C 02/17/17 26.0 5.70 8.00
SBGI 170217C00027000 C 02/17/17 27.0 4.80 7.10
SBGI 170217C00028000 C 02/17/17 28.0 3.90 6.10
SBGI 170217C00029000 C 02/17/17 29.0 3.10 5.10
SBGI 170217C00030000 C 02/17/17 30.0 2.30 4.20
SBGI 170217C00031000 C 02/17/17 31.0 2.00 2.20
SBGI 170217C00032000 C 02/17/17 32.0 1.40 1.55
SBGI 170217C00033000 C 02/17/17 33.0 0.85 1.10
SBGI 170217C00034000 C 02/17/17 34.0 0.55 0.70
SBGI 170217C00035000 C 02/17/17 35.0 0.30 0.50
SBGI 170217C00036000 C 02/17/17 36.0 0.15 0.50
SBGI 170217C00037000 C 02/17/17 37.0 0.05 0.25
SBGI 170217C00038000 C 02/17/17 38.0 0.00 0.95
SBGI 170217C00039000 C 02/17/17 39.0 0.00 0.90
SBGI 170217C00040000 C 02/17/17 40.0 0.00 0.95
SBGI 170217C00041000 C 02/17/17 41.0 0.00 0.90
SBGI 170217P00023000 P 02/17/17 23.0 0.00 1.35
SBGI 170217P00024000 P 02/17/17 24.0 0.00 1.40
SBGI 170217P00025000 P 02/17/17 25.0 0.00 0.95
SBGI 170217P00026000 P 02/17/17 26.0 0.00 1.00
SBGI 170217P00027000 P 02/17/17 27.0 0.00 0.45
SBGI 170217P00028000 P 02/17/17 28.0 0.15 1.10
SBGI 170217P00029000 P 02/17/17 29.0 0.20 0.60
SBGI 170217P00030000 P 02/17/17 30.0 0.40 0.60
SBGI 170217P00031000 P 02/17/17 31.0 0.65 0.85
SBGI 170217P00032000 P 02/17/17 32.0 1.00 1.25
SBGI 170217P00033000 P 02/17/17 33.0 1.45 1.80
SBGI 170217P00034000 P 02/17/17 34.0 2.05 2.50
SBGI 170217P00035000 P 02/17/17 35.0 2.20 3.30
SBGI 170217P00036000 P 02/17/17 36.0 2.55 4.40
SBGI 170217P00037000 P 02/17/17 37.0 3.40 5.20
SBGI 170217P00038000 P 02/17/17 38.0 4.30 6.20
SBGI 170217P00039000 P 02/17/17 39.0 5.10 7.50
SBGI 170217P00040000 P 02/17/17 40.0 5.70 8.40
SBGI 170217P00041000 P 02/17/17 41.0 7.10 9.10
SBGI 170317C00015000 C 03/17/17 15.0 16.70 18.70
SBGI 170317C00016000 C 03/17/17 16.0 14.70 18.80
SBGI 170317C00017000 C 03/17/17 17.0 13.70 17.80
SBGI 170317C00018000 C 03/17/17 18.0 12.50 16.80
SBGI 170317C00019000 C 03/17/17 19.0 11.50 15.80
SBGI 170317C00020000 C 03/17/17 20.0 10.70 14.80
SBGI 170317C00021000 C 03/17/17 21.0 9.70 13.80
SBGI 170317C00022000 C 03/17/17 22.0 9.20 12.80
SBGI 170317C00023000 C 03/17/17 23.0 7.70 11.50
SBGI 170317C00024000 C 03/17/17 24.0 6.70 10.60
SBGI 170317C00025000 C 03/17/17 25.0 5.70 9.60
SBGI 170317C00026000 C 03/17/17 26.0 6.20 7.80
SBGI 170317C00027000 C 03/17/17 27.0 5.20 7.00
SBGI 170317C00028000 C 03/17/17 28.0 4.30 6.10
SBGI 170317C00029000 C 03/17/17 29.0 3.50 5.20
SBGI 170317C00030000 C 03/17/17 30.0 2.70 3.50
SBGI 170317C00031000 C 03/17/17 31.0 2.45 2.80
SBGI 170317C00032000 C 03/17/17 32.0 1.80 2.15
SBGI 170317C00033000 C 03/17/17 33.0 1.30 1.65
SBGI 170317C00034000 C 03/17/17 34.0 0.95 1.15
SBGI 170317C00035000 C 03/17/17 35.0 0.65 0.95
SBGI 170317C00036000 C 03/17/17 36.0 0.45 0.70
SBGI 170317C00037000 C 03/17/17 37.0 0.30 0.70
SBGI 170317C00038000 C 03/17/17 38.0 0.05 0.60
SBGI 170317C00039000 C 03/17/17 39.0 0.00 0.45
SBGI 170317C00040000 C 03/17/17 40.0 0.00 1.30
SBGI 170317C00041000 C 03/17/17 41.0 0.00 1.35
SBGI 170317C00042000 C 03/17/17 42.0 0.00 0.90
SBGI 170317C00043000 C 03/17/17 43.0 0.00 0.90
SBGI 170317C00044000 C 03/17/17 44.0 0.00 0.95
SBGI 170317C00045000 C 03/17/17 45.0 0.00 0.60
SBGI 170317P00015000 P 03/17/17 15.0 0.00 0.45
SBGI 170317P00016000 P 03/17/17 16.0 0.00 0.40
SBGI 170317P00017000 P 03/17/17 17.0 0.00 0.45
SBGI 170317P00018000 P 03/17/17 18.0 0.00 0.40
SBGI 170317P00019000 P 03/17/17 19.0 0.00 0.40
SBGI 170317P00020000 P 03/17/17 20.0 0.00 0.45
SBGI 170317P00021000 P 03/17/17 21.0 0.00 0.45
SBGI 170317P00022000 P 03/17/17 22.0 0.00 0.45
SBGI 170317P00023000 P 03/17/17 23.0 0.00 0.45
SBGI 170317P00024000 P 03/17/17 24.0 0.00 0.45
SBGI 170317P00025000 P 03/17/17 25.0 0.15 0.30
SBGI 170317P00026000 P 03/17/17 26.0 0.05 0.45
SBGI 170317P00027000 P 03/17/17 27.0 0.00 0.80
SBGI 170317P00028000 P 03/17/17 28.0 0.40 0.70
SBGI 170317P00029000 P 03/17/17 29.0 0.55 0.90
SBGI 170317P00030000 P 03/17/17 30.0 0.80 1.05
SBGI 170317P00031000 P 03/17/17 31.0 1.20 1.45
SBGI 170317P00032000 P 03/17/17 32.0 1.55 1.90
SBGI 170317P00033000 P 03/17/17 33.0 2.05 2.40
SBGI 170317P00034000 P 03/17/17 34.0 2.65 3.10
SBGI 170317P00035000 P 03/17/17 35.0 2.95 3.90
SBGI 170317P00036000 P 03/17/17 36.0 3.20 4.90
SBGI 170317P00037000 P 03/17/17 37.0 4.00 5.50
SBGI 170317P00038000 P 03/17/17 38.0 4.60 6.60
SBGI 170317P00039000 P 03/17/17 39.0 5.50 7.70
SBGI 170317P00040000 P 03/17/17 40.0 6.50 8.70
SBGI 170317P00041000 P 03/17/17 41.0 6.50 10.90
SBGI 170317P00042000 P 03/17/17 42.0 7.50 11.00
SBGI 170317P00043000 P 03/17/17 43.0 8.90 13.20
SBGI 170317P00044000 P 03/17/17 44.0 10.20 14.20
SBGI 170317P00045000 P 03/17/17 45.0 11.30 13.30
SBGI 170616C00015000 C 06/16/17 15.0 16.50 19.00
SBGI 170616C00016000 C 06/16/17 16.0 14.40 18.80
SBGI 170616C00017000 C 06/16/17 17.0 13.40 17.80
SBGI 170616C00018000 C 06/16/17 18.0 12.50 16.80
SBGI 170616C00019000 C 06/16/17 19.0 11.90 15.80
SBGI 170616C00020000 C 06/16/17 20.0 10.80 14.80
SBGI 170616C00021000 C 06/16/17 21.0 9.80 13.80
SBGI 170616C00022000 C 06/16/17 22.0 8.70 13.00
SBGI 170616C00023000 C 06/16/17 23.0 7.90 12.00
SBGI 170616C00024000 C 06/16/17 24.0 6.80 11.20
SBGI 170616C00025000 C 06/16/17 25.0 7.00 9.30
SBGI 170616C00026000 C 06/16/17 26.0 6.10 8.70
SBGI 170616C00027000 C 06/16/17 27.0 5.40 7.70
SBGI 170616C00028000 C 06/16/17 28.0 5.10 6.90
SBGI 170616C00029000 C 06/16/17 29.0 4.40 5.10
SBGI 170616C00030000 C 06/16/17 30.0 3.90 4.40
SBGI 170616C00031000 C 06/16/17 31.0 3.30 3.70
SBGI 170616C00032000 C 06/16/17 32.0 2.70 3.20
SBGI 170616C00033000 C 06/16/17 33.0 2.25 2.70
SBGI 170616C00034000 C 06/16/17 34.0 1.85 2.20
SBGI 170616C00035000 C 06/16/17 35.0 1.50 1.95
SBGI 170616C00036000 C 06/16/17 36.0 1.20 1.60
SBGI 170616C00037000 C 06/16/17 37.0 0.90 1.30
SBGI 170616C00038000 C 06/16/17 38.0 0.80 1.10
SBGI 170616C00039000 C 06/16/17 39.0 0.60 0.95
SBGI 170616C00040000 C 06/16/17 40.0 0.45 1.05
SBGI 170616C00041000 C 06/16/17 41.0 0.25 0.85
SBGI 170616C00042000 C 06/16/17 42.0 0.10 0.75
SBGI 170616C00043000 C 06/16/17 43.0 0.15 1.65
SBGI 170616C00044000 C 06/16/17 44.0 0.05 1.55
SBGI 170616C00045000 C 06/16/17 45.0 0.00 1.55
SBGI 170616P00015000 P 06/16/17 15.0 0.00 0.50
SBGI 170616P00016000 P 06/16/17 16.0 0.00 0.50
SBGI 170616P00017000 P 06/16/17 17.0 0.00 1.75
SBGI 170616P00018000 P 06/16/17 18.0 0.00 0.50
SBGI 170616P00019000 P 06/16/17 19.0 0.00 0.50
SBGI 170616P00020000 P 06/16/17 20.0 0.00 1.60
SBGI 170616P00021000 P 06/16/17 21.0 0.10 1.70
SBGI 170616P00022000 P 06/16/17 22.0 0.05 1.70
SBGI 170616P00023000 P 06/16/17 23.0 0.15 1.80
SBGI 170616P00024000 P 06/16/17 24.0 0.15 1.90
SBGI 170616P00025000 P 06/16/17 25.0 0.25 0.80
SBGI 170616P00026000 P 06/16/17 26.0 0.70 1.05
SBGI 170616P00027000 P 06/16/17 27.0 0.85 1.20
SBGI 170616P00028000 P 06/16/17 28.0 1.05 1.40
SBGI 170616P00029000 P 06/16/17 29.0 1.35 1.70
SBGI 170616P00030000 P 06/16/17 30.0 1.70 2.05
SBGI 170616P00031000 P 06/16/17 31.0 2.15 2.50
SBGI 170616P00032000 P 06/16/17 32.0 2.50 2.90
SBGI 170616P00033000 P 06/16/17 33.0 3.10 3.50
SBGI 170616P00034000 P 06/16/17 34.0 3.60 4.00
SBGI 170616P00035000 P 06/16/17 35.0 4.20 4.80
SBGI 170616P00036000 P 06/16/17 36.0 4.90 5.50
SBGI 170616P00037000 P 06/16/17 37.0 4.90 6.50
SBGI 170616P00038000 P 06/16/17 38.0 5.30 7.40
SBGI 170616P00039000 P 06/16/17 39.0 6.20 8.30
SBGI 170616P00040000 P 06/16/17 40.0 6.70 9.30
SBGI 170616P00041000 P 06/16/17 41.0 7.70 10.00
SBGI 170616P00042000 P 06/16/17 42.0 8.50 10.80
SBGI 170616P00043000 P 06/16/17 43.0 9.30 12.00
SBGI 170616P00044000 P 06/16/17 44.0 9.70 13.00
SBGI 170616P00045000 P 06/16/17 45.0 11.20 13.70
SBGI 180119C00013000 C 01/19/18 13.0 18.40 21.60
SBGI 180119C00015000 C 01/19/18 15.0 16.20 19.10
SBGI 180119C00018000 C 01/19/18 18.0 13.80 16.90
SBGI 180119C00020000 C 01/19/18 20.0 11.90 15.10
SBGI 180119C00023000 C 01/19/18 23.0 9.60 12.30
SBGI 180119C00025000 C 01/19/18 25.0 8.00 10.70
SBGI 180119C00028000 C 01/19/18 28.0 5.30 7.30
SBGI 180119C00030000 C 01/19/18 30.0 5.30 6.10
SBGI 180119C00032000 C 01/19/18 32.0 4.20 5.10
SBGI 180119C00035000 C 01/19/18 35.0 2.95 3.80
SBGI 180119C00037000 C 01/19/18 37.0 2.25 3.10
SBGI 180119C00040000 C 01/19/18 40.0 1.50 2.35
SBGI 180119C00042000 C 01/19/18 42.0 1.00 1.95
SBGI 180119C00045000 C 01/19/18 45.0 0.10 1.50
SBGI 180119C00050000 C 01/19/18 50.0 0.10 1.10
SBGI 180119P00013000 P 01/19/18 13.0 0.05 2.40
SBGI 180119P00015000 P 01/19/18 15.0 0.10 2.55
SBGI 180119P00018000 P 01/19/18 18.0 0.30 2.75
SBGI 180119P00020000 P 01/19/18 20.0 0.50 3.10
SBGI 180119P00023000 P 01/19/18 23.0 0.90 1.55
SBGI 180119P00025000 P 01/19/18 25.0 1.45 1.95
SBGI 180119P00028000 P 01/19/18 28.0 2.10 2.90
SBGI 180119P00030000 P 01/19/18 30.0 2.85 3.70
SBGI 180119P00032000 P 01/19/18 32.0 3.70 4.50
SBGI 180119P00035000 P 01/19/18 35.0 5.50 6.20
SBGI 180119P00037000 P 01/19/18 37.0 6.80 7.70
SBGI 180119P00040000 P 01/19/18 40.0 7.60 9.80
SBGI 180119P00042000 P 01/19/18 42.0 9.10 12.20
SBGI 180119P00045000 P 01/19/18 45.0 12.00 14.80
SBGI 180119P00050000 P 01/19/18 50.0 16.70 19.40

OPRA data is delayed 15 minutes.