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 (2016-05-06)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 160715C00020000 C 07/15/16 20.0 8.40 10.30
SBGI 160715C00021000 C 07/15/16 21.0 6.50 10.40
SBGI 160715C00022000 C 07/15/16 22.0 5.50 9.00
SBGI 160715C00023000 C 07/15/16 23.0 5.10 6.80
SBGI 160715C00024000 C 07/15/16 24.0 3.50 7.20
SBGI 160715C00025000 C 07/15/16 25.0 3.50 4.90
SBGI 160715C00026000 C 07/15/16 26.0 2.60 3.80
SBGI 160715C00027000 C 07/15/16 27.0 1.60 3.50
SBGI 160715C00028000 C 07/15/16 28.0 1.45 1.80
SBGI 160715C00029000 C 07/15/16 29.0 0.85 1.10
SBGI 160715C00030000 C 07/15/16 30.0 0.45 0.65
SBGI 160715C00031000 C 07/15/16 31.0 0.20 0.40
SBGI 160715C00032000 C 07/15/16 32.0 0.10 0.25
SBGI 160715C00033000 C 07/15/16 33.0 0.00 0.30
SBGI 160715C00034000 C 07/15/16 34.0 0.00 0.40
SBGI 160715C00035000 C 07/15/16 35.0 0.00 0.95
SBGI 160715C00036000 C 07/15/16 36.0 0.00 0.95
SBGI 160715C00037000 C 07/15/16 37.0 0.00 0.95
SBGI 160715C00038000 C 07/15/16 38.0 0.00 0.90
SBGI 160715P00020000 P 07/15/16 20.0 0.00 0.95
SBGI 160715P00021000 P 07/15/16 21.0 0.00 0.95
SBGI 160715P00022000 P 07/15/16 22.0 0.00 0.95
SBGI 160715P00023000 P 07/15/16 23.0 0.00 0.95
SBGI 160715P00024000 P 07/15/16 24.0 0.00 1.00
SBGI 160715P00025000 P 07/15/16 25.0 0.00 1.00
SBGI 160715P00026000 P 07/15/16 26.0 0.10 1.05
SBGI 160715P00027000 P 07/15/16 27.0 0.30 0.50
SBGI 160715P00028000 P 07/15/16 28.0 0.50 0.75
SBGI 160715P00029000 P 07/15/16 29.0 0.85 1.20
SBGI 160715P00030000 P 07/15/16 30.0 1.45 1.85
SBGI 160715P00031000 P 07/15/16 31.0 0.85 2.80
SBGI 160715P00032000 P 07/15/16 32.0 1.85 3.60
SBGI 160715P00033000 P 07/15/16 33.0 2.95 4.90
SBGI 160715P00034000 P 07/15/16 34.0 3.80 5.90
SBGI 160715P00035000 P 07/15/16 35.0 4.80 6.90
SBGI 160715P00036000 P 07/15/16 36.0 5.80 7.90
SBGI 160715P00037000 P 07/15/16 37.0 5.80 9.50
SBGI 160715P00038000 P 07/15/16 38.0 7.80 9.70
SBGI 160819C00022000 C 08/19/16 22.0 6.60 7.90
SBGI 160819C00023000 C 08/19/16 23.0 5.40 6.90
SBGI 160819C00024000 C 08/19/16 24.0 4.70 5.80
SBGI 160819C00025000 C 08/19/16 25.0 3.70 4.90
SBGI 160819C00026000 C 08/19/16 26.0 2.80 4.00
SBGI 160819C00027000 C 08/19/16 27.0 2.70 3.30
SBGI 160819C00028000 C 08/19/16 28.0 2.05 2.25
SBGI 160819C00029000 C 08/19/16 29.0 1.50 1.70
SBGI 160819C00030000 C 08/19/16 30.0 1.10 1.20
SBGI 160819C00031000 C 08/19/16 31.0 0.80 0.85
SBGI 160819C00032000 C 08/19/16 32.0 0.40 0.65
SBGI 160819C00033000 C 08/19/16 33.0 0.25 0.60
SBGI 160819C00034000 C 08/19/16 34.0 0.10 1.20
SBGI 160819C00035000 C 08/19/16 35.0 0.00 1.10
SBGI 160819C00036000 C 08/19/16 36.0 0.00 1.05
SBGI 160819C00037000 C 08/19/16 37.0 0.00 1.00
SBGI 160819C00038000 C 08/19/16 38.0 0.00 0.95
SBGI 160819C00039000 C 08/19/16 39.0 0.00 0.95
SBGI 160819C00040000 C 08/19/16 40.0 0.00 0.95
SBGI 160819P00022000 P 08/19/16 22.0 0.00 1.05
SBGI 160819P00023000 P 08/19/16 23.0 0.00 1.10
SBGI 160819P00024000 P 08/19/16 24.0 0.20 0.65
SBGI 160819P00025000 P 08/19/16 25.0 0.40 1.05
SBGI 160819P00026000 P 08/19/16 26.0 0.55 0.75
SBGI 160819P00027000 P 08/19/16 27.0 0.75 0.95
SBGI 160819P00028000 P 08/19/16 28.0 1.05 1.30
SBGI 160819P00029000 P 08/19/16 29.0 1.50 1.70
SBGI 160819P00030000 P 08/19/16 30.0 2.00 2.25
SBGI 160819P00031000 P 08/19/16 31.0 2.65 3.60
SBGI 160819P00032000 P 08/19/16 32.0 2.10 4.40
SBGI 160819P00033000 P 08/19/16 33.0 3.20 4.90
SBGI 160819P00034000 P 08/19/16 34.0 3.90 5.90
SBGI 160819P00035000 P 08/19/16 35.0 4.90 7.00
SBGI 160819P00036000 P 08/19/16 36.0 5.90 7.90
SBGI 160819P00037000 P 08/19/16 37.0 6.80 8.90
SBGI 160819P00038000 P 08/19/16 38.0 7.80 10.20
SBGI 160819P00039000 P 08/19/16 39.0 8.80 11.20
SBGI 160819P00040000 P 08/19/16 40.0 10.00 11.90
SBGI 160916C00016000 C 09/16/16 16.0 11.70 14.40
SBGI 160916C00017000 C 09/16/16 17.0 10.50 13.90
SBGI 160916C00018000 C 09/16/16 18.0 9.60 12.60
SBGI 160916C00019000 C 09/16/16 19.0 8.50 11.60
SBGI 160916C00020000 C 09/16/16 20.0 7.40 10.60
SBGI 160916C00021000 C 09/16/16 21.0 7.30 9.50
SBGI 160916C00022000 C 09/16/16 22.0 6.30 8.50
SBGI 160916C00023000 C 09/16/16 23.0 5.60 7.50
SBGI 160916C00024000 C 09/16/16 24.0 4.70 6.40
SBGI 160916C00025000 C 09/16/16 25.0 3.70 5.40
SBGI 160916C00026000 C 09/16/16 26.0 3.40 4.00
SBGI 160916C00027000 C 09/16/16 27.0 2.80 3.30
SBGI 160916C00028000 C 09/16/16 28.0 2.20 2.50
SBGI 160916C00029000 C 09/16/16 29.0 1.65 1.95
SBGI 160916C00030000 C 09/16/16 30.0 1.25 1.45
SBGI 160916C00031000 C 09/16/16 31.0 0.80 1.10
SBGI 160916C00032000 C 09/16/16 32.0 0.55 0.80
SBGI 160916C00033000 C 09/16/16 33.0 0.40 0.65
SBGI 160916C00034000 C 09/16/16 34.0 0.00 0.60
SBGI 160916C00035000 C 09/16/16 35.0 0.00 0.45
SBGI 160916C00036000 C 09/16/16 36.0 0.00 0.30
SBGI 160916C00037000 C 09/16/16 37.0 0.00 1.50
SBGI 160916C00038000 C 09/16/16 38.0 0.00 1.20
SBGI 160916C00039000 C 09/16/16 39.0 0.00 1.05
SBGI 160916C00040000 C 09/16/16 40.0 0.00 0.60
SBGI 160916C00041000 C 09/16/16 41.0 0.00 1.15
SBGI 160916C00042000 C 09/16/16 42.0 0.00 1.10
SBGI 160916C00043000 C 09/16/16 43.0 0.00 1.00
SBGI 160916C00044000 C 09/16/16 44.0 0.00 1.10
SBGI 160916C00045000 C 09/16/16 45.0 0.00 1.10
SBGI 160916C00046000 C 09/16/16 46.0 0.00 1.10
SBGI 160916C00047000 C 09/16/16 47.0 0.00 1.10
SBGI 160916C00048000 C 09/16/16 48.0 0.00 1.10
SBGI 160916C00049000 C 09/16/16 49.0 0.00 1.10
SBGI 160916P00016000 P 09/16/16 16.0 0.00 1.10
SBGI 160916P00017000 P 09/16/16 17.0 0.00 1.10
SBGI 160916P00018000 P 09/16/16 18.0 0.00 1.15
SBGI 160916P00019000 P 09/16/16 19.0 0.00 1.15
SBGI 160916P00020000 P 09/16/16 20.0 0.00 1.20
SBGI 160916P00021000 P 09/16/16 21.0 0.00 0.30
SBGI 160916P00022000 P 09/16/16 22.0 0.00 1.35
SBGI 160916P00023000 P 09/16/16 23.0 0.00 1.40
SBGI 160916P00024000 P 09/16/16 24.0 0.40 0.65
SBGI 160916P00025000 P 09/16/16 25.0 0.55 0.80
SBGI 160916P00026000 P 09/16/16 26.0 0.70 0.95
SBGI 160916P00027000 P 09/16/16 27.0 1.00 1.25
SBGI 160916P00028000 P 09/16/16 28.0 1.30 1.60
SBGI 160916P00029000 P 09/16/16 29.0 1.75 2.10
SBGI 160916P00030000 P 09/16/16 30.0 2.30 2.60
SBGI 160916P00031000 P 09/16/16 31.0 3.00 3.50
SBGI 160916P00032000 P 09/16/16 32.0 3.40 4.20
SBGI 160916P00033000 P 09/16/16 33.0 3.20 4.90
SBGI 160916P00034000 P 09/16/16 34.0 4.00 5.90
SBGI 160916P00035000 P 09/16/16 35.0 5.00 7.00
SBGI 160916P00036000 P 09/16/16 36.0 6.00 8.10
SBGI 160916P00037000 P 09/16/16 37.0 7.00 9.00
SBGI 160916P00038000 P 09/16/16 38.0 7.90 9.90
SBGI 160916P00039000 P 09/16/16 39.0 8.90 10.90
SBGI 160916P00040000 P 09/16/16 40.0 9.90 12.00
SBGI 160916P00041000 P 09/16/16 41.0 10.20 13.60
SBGI 160916P00042000 P 09/16/16 42.0 11.20 14.70
SBGI 160916P00043000 P 09/16/16 43.0 12.20 15.70
SBGI 160916P00044000 P 09/16/16 44.0 13.20 16.60
SBGI 160916P00045000 P 09/16/16 45.0 14.20 17.70
SBGI 160916P00046000 P 09/16/16 46.0 15.20 18.70
SBGI 160916P00047000 P 09/16/16 47.0 16.20 19.70
SBGI 160916P00048000 P 09/16/16 48.0 17.20 20.70
SBGI 160916P00049000 P 09/16/16 49.0 19.00 21.00
SBGI 161216C00016000 C 12/16/16 16.0 12.20 14.70
SBGI 161216C00017000 C 12/16/16 17.0 9.90 13.60
SBGI 161216C00018000 C 12/16/16 18.0 10.20 12.60
SBGI 161216C00019000 C 12/16/16 19.0 8.80 11.50
SBGI 161216C00020000 C 12/16/16 20.0 8.10 10.50
SBGI 161216C00021000 C 12/16/16 21.0 7.30 9.50
SBGI 161216C00022000 C 12/16/16 22.0 6.50 8.50
SBGI 161216C00023000 C 12/16/16 23.0 5.50 7.40
SBGI 161216C00024000 C 12/16/16 24.0 4.70 6.40
SBGI 161216C00025000 C 12/16/16 25.0 3.70 5.40
SBGI 161216C00026000 C 12/16/16 26.0 4.10 4.70
SBGI 161216C00027000 C 12/16/16 27.0 3.50 4.00
SBGI 161216C00028000 C 12/16/16 28.0 2.95 3.30
SBGI 161216C00029000 C 12/16/16 29.0 2.45 2.70
SBGI 161216C00030000 C 12/16/16 30.0 2.00 2.25
SBGI 161216C00031000 C 12/16/16 31.0 1.60 1.85
SBGI 161216C00032000 C 12/16/16 32.0 1.25 1.50
SBGI 161216C00033000 C 12/16/16 33.0 0.95 1.20
SBGI 161216C00034000 C 12/16/16 34.0 0.75 1.00
SBGI 161216C00035000 C 12/16/16 35.0 0.60 0.85
SBGI 161216C00036000 C 12/16/16 36.0 0.35 0.90
SBGI 161216C00037000 C 12/16/16 37.0 0.00 2.00
SBGI 161216C00038000 C 12/16/16 38.0 0.05 0.55
SBGI 161216C00039000 C 12/16/16 39.0 0.00 1.85
SBGI 161216C00040000 C 12/16/16 40.0 0.00 1.80
SBGI 161216C00041000 C 12/16/16 41.0 0.00 1.75
SBGI 161216C00042000 C 12/16/16 42.0 0.00 1.70
SBGI 161216C00043000 C 12/16/16 43.0 0.00 1.65
SBGI 161216C00044000 C 12/16/16 44.0 0.00 1.65
SBGI 161216C00045000 C 12/16/16 45.0 0.00 1.60
SBGI 161216C00046000 C 12/16/16 46.0 0.00 1.60
SBGI 161216C00047000 C 12/16/16 47.0 0.00 1.60
SBGI 161216C00048000 C 12/16/16 48.0 0.00 1.60
SBGI 161216P00016000 P 12/16/16 16.0 0.00 1.30
SBGI 161216P00017000 P 12/16/16 17.0 0.00 1.25
SBGI 161216P00018000 P 12/16/16 18.0 0.00 1.75
SBGI 161216P00019000 P 12/16/16 19.0 0.00 1.85
SBGI 161216P00020000 P 12/16/16 20.0 0.00 1.95
SBGI 161216P00021000 P 12/16/16 21.0 0.00 2.05
SBGI 161216P00022000 P 12/16/16 22.0 0.00 2.00
SBGI 161216P00023000 P 12/16/16 23.0 0.80 1.05
SBGI 161216P00024000 P 12/16/16 24.0 1.00 1.20
SBGI 161216P00025000 P 12/16/16 25.0 1.20 1.45
SBGI 161216P00026000 P 12/16/16 26.0 1.50 1.75
SBGI 161216P00027000 P 12/16/16 27.0 1.80 2.10
SBGI 161216P00028000 P 12/16/16 28.0 2.20 2.50
SBGI 161216P00029000 P 12/16/16 29.0 2.70 3.00
SBGI 161216P00030000 P 12/16/16 30.0 3.20 3.50
SBGI 161216P00031000 P 12/16/16 31.0 3.80 4.20
SBGI 161216P00032000 P 12/16/16 32.0 4.50 5.00
SBGI 161216P00033000 P 12/16/16 33.0 5.10 5.70
SBGI 161216P00034000 P 12/16/16 34.0 4.00 7.80
SBGI 161216P00035000 P 12/16/16 35.0 4.80 8.70
SBGI 161216P00036000 P 12/16/16 36.0 5.70 9.40
SBGI 161216P00037000 P 12/16/16 37.0 6.70 10.20
SBGI 161216P00038000 P 12/16/16 38.0 7.70 11.00
SBGI 161216P00039000 P 12/16/16 39.0 8.70 12.00
SBGI 161216P00040000 P 12/16/16 40.0 9.80 13.20
SBGI 161216P00041000 P 12/16/16 41.0 10.80 14.20
SBGI 161216P00042000 P 12/16/16 42.0 11.40 15.20
SBGI 161216P00043000 P 12/16/16 43.0 12.90 16.20
SBGI 161216P00044000 P 12/16/16 44.0 13.80 17.20
SBGI 161216P00045000 P 12/16/16 45.0 14.10 18.60
SBGI 161216P00046000 P 12/16/16 46.0 15.00 19.70
SBGI 161216P00047000 P 12/16/16 47.0 16.10 20.60
SBGI 161216P00048000 P 12/16/16 48.0 18.00 20.30
SBGI 170120C00013000 C 01/20/17 13.0 15.10 17.70
SBGI 170120C00015000 C 01/20/17 15.0 13.20 15.90
SBGI 170120C00016000 C 01/20/17 16.0 11.40 15.40
SBGI 170120C00017000 C 01/20/17 17.0 10.50 14.60
SBGI 170120C00018000 C 01/20/17 18.0 10.20 13.40
SBGI 170120C00019000 C 01/20/17 19.0 8.80 12.60
SBGI 170120C00020000 C 01/20/17 20.0 8.30 11.00
SBGI 170120C00021000 C 01/20/17 21.0 7.10 10.80
SBGI 170120C00022000 C 01/20/17 22.0 6.20 9.60
SBGI 170120C00023000 C 01/20/17 23.0 5.30 8.80
SBGI 170120C00024000 C 01/20/17 24.0 4.30 8.10
SBGI 170120C00025000 C 01/20/17 25.0 4.90 5.60
SBGI 170120C00026000 C 01/20/17 26.0 4.40 4.90
SBGI 170120C00027000 C 01/20/17 27.0 3.70 4.10
SBGI 170120C00028000 C 01/20/17 28.0 3.10 3.50
SBGI 170120C00029000 C 01/20/17 29.0 2.65 2.95
SBGI 170120C00030000 C 01/20/17 30.0 2.20 2.50
SBGI 170120C00031000 C 01/20/17 31.0 1.80 2.10
SBGI 170120C00032000 C 01/20/17 32.0 1.45 1.75
SBGI 170120C00033000 C 01/20/17 33.0 1.10 1.45
SBGI 170120C00034000 C 01/20/17 34.0 0.85 1.25
SBGI 170120C00035000 C 01/20/17 35.0 0.60 1.05
SBGI 170120C00036000 C 01/20/17 36.0 0.45 0.95
SBGI 170120C00037000 C 01/20/17 37.0 0.00 2.35
SBGI 170120C00038000 C 01/20/17 38.0 0.00 2.10
SBGI 170120C00039000 C 01/20/17 39.0 0.00 0.65
SBGI 170120C00040000 C 01/20/17 40.0 0.00 0.90
SBGI 170120C00041000 C 01/20/17 41.0 0.00 2.45
SBGI 170120C00042000 C 01/20/17 42.0 0.00 1.85
SBGI 170120C00043000 C 01/20/17 43.0 0.00 1.80
SBGI 170120C00044000 C 01/20/17 44.0 0.00 2.35
SBGI 170120C00045000 C 01/20/17 45.0 0.05 1.75
SBGI 170120C00046000 C 01/20/17 46.0 0.00 1.70
SBGI 170120C00047000 C 01/20/17 47.0 0.00 1.70
SBGI 170120C00048000 C 01/20/17 48.0 0.00 1.70
SBGI 170120C00050000 C 01/20/17 50.0 0.00 1.65
SBGI 170120P00013000 P 01/20/17 13.0 0.00 1.85
SBGI 170120P00015000 P 01/20/17 15.0 0.00 1.95
SBGI 170120P00016000 P 01/20/17 16.0 0.00 1.90
SBGI 170120P00017000 P 01/20/17 17.0 0.00 1.90
SBGI 170120P00018000 P 01/20/17 18.0 0.00 2.55
SBGI 170120P00019000 P 01/20/17 19.0 0.00 2.65
SBGI 170120P00020000 P 01/20/17 20.0 0.00 2.15
SBGI 170120P00021000 P 01/20/17 21.0 0.00 2.90
SBGI 170120P00022000 P 01/20/17 22.0 0.75 1.10
SBGI 170120P00023000 P 01/20/17 23.0 0.95 1.20
SBGI 170120P00024000 P 01/20/17 24.0 1.15 1.40
SBGI 170120P00025000 P 01/20/17 25.0 1.40 1.65
SBGI 170120P00026000 P 01/20/17 26.0 1.70 2.00
SBGI 170120P00027000 P 01/20/17 27.0 2.10 2.35
SBGI 170120P00028000 P 01/20/17 28.0 2.50 2.75
SBGI 170120P00029000 P 01/20/17 29.0 2.90 3.30
SBGI 170120P00030000 P 01/20/17 30.0 3.50 3.80
SBGI 170120P00031000 P 01/20/17 31.0 4.00 4.40
SBGI 170120P00032000 P 01/20/17 32.0 4.70 5.20
SBGI 170120P00033000 P 01/20/17 33.0 5.40 5.90
SBGI 170120P00034000 P 01/20/17 34.0 5.70 6.80
SBGI 170120P00035000 P 01/20/17 35.0 4.90 8.80
SBGI 170120P00036000 P 01/20/17 36.0 5.80 9.70
SBGI 170120P00037000 P 01/20/17 37.0 6.60 10.60
SBGI 170120P00038000 P 01/20/17 38.0 7.50 11.40
SBGI 170120P00039000 P 01/20/17 39.0 8.60 12.40
SBGI 170120P00040000 P 01/20/17 40.0 9.60 13.40
SBGI 170120P00041000 P 01/20/17 41.0 10.70 14.20
SBGI 170120P00042000 P 01/20/17 42.0 11.70 15.20
SBGI 170120P00043000 P 01/20/17 43.0 12.80 16.20
SBGI 170120P00044000 P 01/20/17 44.0 13.70 17.20
SBGI 170120P00045000 P 01/20/17 45.0 14.70 17.70
SBGI 170120P00046000 P 01/20/17 46.0 15.20 19.60
SBGI 170120P00047000 P 01/20/17 47.0 16.10 20.60
SBGI 170120P00048000 P 01/20/17 48.0 17.00 21.60
SBGI 170120P00050000 P 01/20/17 50.0 19.60 22.30
SBGI 180119C00015000 C 01/19/18 15.0 12.50 16.40
SBGI 180119C00018000 C 01/19/18 18.0 9.90 14.00
SBGI 180119C00020000 C 01/19/18 20.0 8.20 12.40
SBGI 180119C00023000 C 01/19/18 23.0 6.10 10.40
SBGI 180119C00025000 C 01/19/18 25.0 4.90 9.00
SBGI 180119C00028000 C 01/19/18 28.0 3.10 7.50
SBGI 180119C00030000 C 01/19/18 30.0 2.20 6.60
SBGI 180119C00032000 C 01/19/18 32.0 1.30 5.80
SBGI 180119C00035000 C 01/19/18 35.0 0.50 5.00
SBGI 180119C00037000 C 01/19/18 37.0 0.10 4.90
SBGI 180119C00040000 C 01/19/18 40.0 0.00 4.90
SBGI 180119C00042000 C 01/19/18 42.0 0.70 4.90
SBGI 180119C00045000 C 01/19/18 45.0 0.60 4.20
SBGI 180119C00050000 C 01/19/18 50.0 0.50 4.00
SBGI 180119P00015000 P 01/19/18 15.0 0.00 4.30
SBGI 180119P00018000 P 01/19/18 18.0 0.00 3.80
SBGI 180119P00020000 P 01/19/18 20.0 0.70 4.40
SBGI 180119P00023000 P 01/19/18 23.0 0.75 5.00
SBGI 180119P00025000 P 01/19/18 25.0 1.40 5.80
SBGI 180119P00028000 P 01/19/18 28.0 2.50 7.00
SBGI 180119P00030000 P 01/19/18 30.0 3.60 8.00
SBGI 180119P00032000 P 01/19/18 32.0 4.70 9.20
SBGI 180119P00035000 P 01/19/18 35.0 6.90 11.00
SBGI 180119P00037000 P 01/19/18 37.0 8.30 12.60
SBGI 180119P00040000 P 01/19/18 40.0 10.70 14.80
SBGI 180119P00042000 P 01/19/18 42.0 12.30 16.40
SBGI 180119P00045000 P 01/19/18 45.0 15.10 19.00
SBGI 180119P00050000 P 01/19/18 50.0 19.70 23.40

OPRA data is delayed 15 minutes.