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 (2015-02-06)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150320C00015000 C 03/20/15 15.0 12.10 13.40
SBGI 150320C00016000 C 03/20/15 16.0 11.00 12.40
SBGI 150320C00017000 C 03/20/15 17.0 10.00 11.30
SBGI 150320C00018000 C 03/20/15 18.0 9.00 10.30
SBGI 150320C00019000 C 03/20/15 19.0 8.00 9.30
SBGI 150320C00020000 C 03/20/15 20.0 7.00 8.30
SBGI 150320C00021000 C 03/20/15 21.0 4.90 7.70
SBGI 150320C00022000 C 03/20/15 22.0 5.10 6.30
SBGI 150320C00023000 C 03/20/15 23.0 4.20 5.30
SBGI 150320C00024000 C 03/20/15 24.0 3.10 4.30
SBGI 150320C00025000 C 03/20/15 25.0 2.30 3.30
SBGI 150320C00026000 C 03/20/15 26.0 1.80 2.35
SBGI 150320C00027000 C 03/20/15 27.0 1.30 1.40
SBGI 150320C00028000 C 03/20/15 28.0 0.70 0.80
SBGI 150320C00029000 C 03/20/15 29.0 0.30 0.45
SBGI 150320C00030000 C 03/20/15 30.0 0.10 0.25
SBGI 150320C00031000 C 03/20/15 31.0 0.05 0.15
SBGI 150320C00032000 C 03/20/15 32.0 0.00 0.50
SBGI 150320C00033000 C 03/20/15 33.0 0.00 0.15
SBGI 150320C00034000 C 03/20/15 34.0 0.00 0.30
SBGI 150320C00035000 C 03/20/15 35.0 0.00 0.15
SBGI 150320C00036000 C 03/20/15 36.0 0.00 0.10
SBGI 150320C00037000 C 03/20/15 37.0 0.00 0.10
SBGI 150320C00038000 C 03/20/15 38.0 0.00 0.10
SBGI 150320C00039000 C 03/20/15 39.0 0.00 0.10
SBGI 150320C00040000 C 03/20/15 40.0 0.00 0.15
SBGI 150320C00041000 C 03/20/15 41.0 0.00 0.50
SBGI 150320C00042000 C 03/20/15 42.0 0.00 0.10
SBGI 150320C00043000 C 03/20/15 43.0 0.00 0.10
SBGI 150320C00044000 C 03/20/15 44.0 0.00 0.10
SBGI 150320C00045000 C 03/20/15 45.0 0.00 0.50
SBGI 150320C00046000 C 03/20/15 46.0 0.00 0.10
SBGI 150320C00047000 C 03/20/15 47.0 0.00 0.10
SBGI 150320C00048000 C 03/20/15 48.0 0.00 0.10
SBGI 150320C00049000 C 03/20/15 49.0 0.00 0.35
SBGI 150320C00050000 C 03/20/15 50.0 0.00 0.10
SBGI 150320P00015000 P 03/20/15 15.0 0.00 0.10
SBGI 150320P00016000 P 03/20/15 16.0 0.00 0.10
SBGI 150320P00017000 P 03/20/15 17.0 0.00 0.10
SBGI 150320P00018000 P 03/20/15 18.0 0.00 0.15
SBGI 150320P00019000 P 03/20/15 19.0 0.00 0.15
SBGI 150320P00020000 P 03/20/15 20.0 0.00 0.15
SBGI 150320P00021000 P 03/20/15 21.0 0.00 0.15
SBGI 150320P00022000 P 03/20/15 22.0 0.00 0.15
SBGI 150320P00023000 P 03/20/15 23.0 0.00 0.15
SBGI 150320P00024000 P 03/20/15 24.0 0.00 0.20
SBGI 150320P00025000 P 03/20/15 25.0 0.05 0.15
SBGI 150320P00026000 P 03/20/15 26.0 0.15 0.30
SBGI 150320P00027000 P 03/20/15 27.0 0.40 0.50
SBGI 150320P00028000 P 03/20/15 28.0 0.80 0.90
SBGI 150320P00029000 P 03/20/15 29.0 1.25 1.50
SBGI 150320P00030000 P 03/20/15 30.0 2.00 2.50
SBGI 150320P00031000 P 03/20/15 31.0 2.85 3.90
SBGI 150320P00032000 P 03/20/15 32.0 3.80 4.90
SBGI 150320P00033000 P 03/20/15 33.0 4.80 6.00
SBGI 150320P00034000 P 03/20/15 34.0 5.30 6.90
SBGI 150320P00035000 P 03/20/15 35.0 6.50 7.80
SBGI 150320P00036000 P 03/20/15 36.0 7.60 9.00
SBGI 150320P00037000 P 03/20/15 37.0 8.70 10.00
SBGI 150320P00038000 P 03/20/15 38.0 9.60 11.00
SBGI 150320P00039000 P 03/20/15 39.0 10.60 11.90
SBGI 150320P00040000 P 03/20/15 40.0 11.60 13.10
SBGI 150320P00041000 P 03/20/15 41.0 12.60 14.10
SBGI 150320P00042000 P 03/20/15 42.0 13.60 15.10
SBGI 150320P00043000 P 03/20/15 43.0 14.60 16.10
SBGI 150320P00044000 P 03/20/15 44.0 15.60 17.10
SBGI 150320P00045000 P 03/20/15 45.0 16.60 18.10
SBGI 150320P00046000 P 03/20/15 46.0 17.60 19.10
SBGI 150320P00047000 P 03/20/15 47.0 16.80 21.40
SBGI 150320P00048000 P 03/20/15 48.0 18.00 22.40
SBGI 150320P00049000 P 03/20/15 49.0 19.00 23.40
SBGI 150320P00050000 P 03/20/15 50.0 21.60 23.10
SBGI 150417C00021000 C 04/17/15 21.0 6.20 7.30
SBGI 150417C00022000 C 04/17/15 22.0 5.20 6.30
SBGI 150417C00023000 C 04/17/15 23.0 4.30 5.30
SBGI 150417C00024000 C 04/17/15 24.0 3.40 4.40
SBGI 150417C00025000 C 04/17/15 25.0 2.70 3.50
SBGI 150417C00026000 C 04/17/15 26.0 2.25 2.70
SBGI 150417C00027000 C 04/17/15 27.0 1.70 1.85
SBGI 150417C00028000 C 04/17/15 28.0 1.10 1.25
SBGI 150417C00029000 C 04/17/15 29.0 0.75 0.85
SBGI 150417C00030000 C 04/17/15 30.0 0.40 0.55
SBGI 150417C00031000 C 04/17/15 31.0 0.20 0.35
SBGI 150417C00032000 C 04/17/15 32.0 0.05 0.25
SBGI 150417C00033000 C 04/17/15 33.0 0.05 0.20
SBGI 150417C00034000 C 04/17/15 34.0 0.00 0.15
SBGI 150417C00035000 C 04/17/15 35.0 0.00 0.15
SBGI 150417C00036000 C 04/17/15 36.0 0.00 0.15
SBGI 150417C00037000 C 04/17/15 37.0 0.00 0.15
SBGI 150417P00021000 P 04/17/15 21.0 0.00 0.20
SBGI 150417P00022000 P 04/17/15 22.0 0.05 0.20
SBGI 150417P00023000 P 04/17/15 23.0 0.10 0.20
SBGI 150417P00024000 P 04/17/15 24.0 0.20 0.30
SBGI 150417P00025000 P 04/17/15 25.0 0.30 0.45
SBGI 150417P00026000 P 04/17/15 26.0 0.50 0.65
SBGI 150417P00027000 P 04/17/15 27.0 0.75 0.95
SBGI 150417P00028000 P 04/17/15 28.0 1.20 1.35
SBGI 150417P00029000 P 04/17/15 29.0 1.70 1.90
SBGI 150417P00030000 P 04/17/15 30.0 2.40 2.70
SBGI 150417P00031000 P 04/17/15 31.0 3.10 3.80
SBGI 150417P00032000 P 04/17/15 32.0 4.00 5.00
SBGI 150417P00033000 P 04/17/15 33.0 4.90 6.00
SBGI 150417P00034000 P 04/17/15 34.0 5.90 6.90
SBGI 150417P00035000 P 04/17/15 35.0 6.90 7.90
SBGI 150417P00036000 P 04/17/15 36.0 7.80 8.90
SBGI 150417P00037000 P 04/17/15 37.0 8.80 9.90
SBGI 150619C00015000 C 06/19/15 15.0 12.10 13.30
SBGI 150619C00016000 C 06/19/15 16.0 11.00 12.30
SBGI 150619C00017000 C 06/19/15 17.0 9.40 11.30
SBGI 150619C00018000 C 06/19/15 18.0 8.20 10.30
SBGI 150619C00019000 C 06/19/15 19.0 8.30 9.30
SBGI 150619C00020000 C 06/19/15 20.0 7.30 8.30
SBGI 150619C00021000 C 06/19/15 21.0 6.40 7.40
SBGI 150619C00022000 C 06/19/15 22.0 5.50 6.50
SBGI 150619C00023000 C 06/19/15 23.0 4.70 5.60
SBGI 150619C00024000 C 06/19/15 24.0 4.40 4.80
SBGI 150619C00025000 C 06/19/15 25.0 3.40 4.00
SBGI 150619C00026000 C 06/19/15 26.0 2.85 3.30
SBGI 150619C00027000 C 06/19/15 27.0 2.35 2.60
SBGI 150619C00028000 C 06/19/15 28.0 1.80 2.05
SBGI 150619C00029000 C 06/19/15 29.0 1.35 1.60
SBGI 150619C00030000 C 06/19/15 30.0 1.00 1.20
SBGI 150619C00031000 C 06/19/15 31.0 0.70 0.90
SBGI 150619C00032000 C 06/19/15 32.0 0.50 0.70
SBGI 150619C00033000 C 06/19/15 33.0 0.25 0.55
SBGI 150619C00034000 C 06/19/15 34.0 0.10 0.45
SBGI 150619C00035000 C 06/19/15 35.0 0.10 0.35
SBGI 150619C00036000 C 06/19/15 36.0 0.10 0.30
SBGI 150619C00037000 C 06/19/15 37.0 0.05 0.25
SBGI 150619C00038000 C 06/19/15 38.0 0.05 0.20
SBGI 150619C00039000 C 06/19/15 39.0 0.05 0.15
SBGI 150619C00040000 C 06/19/15 40.0 0.00 0.20
SBGI 150619C00041000 C 06/19/15 41.0 0.00 0.20
SBGI 150619P00015000 P 06/19/15 15.0 0.00 0.20
SBGI 150619P00016000 P 06/19/15 16.0 0.00 0.25
SBGI 150619P00017000 P 06/19/15 17.0 0.05 0.25
SBGI 150619P00018000 P 06/19/15 18.0 0.05 0.30
SBGI 150619P00019000 P 06/19/15 19.0 0.05 0.40
SBGI 150619P00020000 P 06/19/15 20.0 0.15 0.25
SBGI 150619P00021000 P 06/19/15 21.0 0.25 0.35
SBGI 150619P00022000 P 06/19/15 22.0 0.30 0.45
SBGI 150619P00023000 P 06/19/15 23.0 0.45 0.60
SBGI 150619P00024000 P 06/19/15 24.0 0.65 0.80
SBGI 150619P00025000 P 06/19/15 25.0 0.90 1.10
SBGI 150619P00026000 P 06/19/15 26.0 1.20 1.40
SBGI 150619P00027000 P 06/19/15 27.0 1.55 1.80
SBGI 150619P00028000 P 06/19/15 28.0 2.00 2.25
SBGI 150619P00029000 P 06/19/15 29.0 2.55 2.80
SBGI 150619P00030000 P 06/19/15 30.0 3.20 3.70
SBGI 150619P00031000 P 06/19/15 31.0 3.80 4.80
SBGI 150619P00032000 P 06/19/15 32.0 4.70 5.20
SBGI 150619P00033000 P 06/19/15 33.0 5.50 6.40
SBGI 150619P00034000 P 06/19/15 34.0 6.40 7.30
SBGI 150619P00035000 P 06/19/15 35.0 7.20 8.30
SBGI 150619P00036000 P 06/19/15 36.0 8.20 9.20
SBGI 150619P00037000 P 06/19/15 37.0 9.00 10.20
SBGI 150619P00038000 P 06/19/15 38.0 10.00 11.30
SBGI 150619P00039000 P 06/19/15 39.0 11.00 12.20
SBGI 150619P00040000 P 06/19/15 40.0 11.70 13.20
SBGI 150619P00041000 P 06/19/15 41.0 12.90 14.20
SBGI 150918C00014000 C 09/18/15 14.0 13.20 14.40
SBGI 150918C00015000 C 09/18/15 15.0 12.90 13.50
SBGI 150918C00016000 C 09/18/15 16.0 11.90 12.50
SBGI 150918C00017000 C 09/18/15 17.0 10.30 11.80
SBGI 150918C00018000 C 09/18/15 18.0 9.30 10.40
SBGI 150918C00019000 C 09/18/15 19.0 8.30 9.50
SBGI 150918C00020000 C 09/18/15 20.0 7.60 8.60
SBGI 150918C00021000 C 09/18/15 21.0 6.70 7.70
SBGI 150918C00022000 C 09/18/15 22.0 5.90 6.90
SBGI 150918C00023000 C 09/18/15 23.0 5.10 6.00
SBGI 150918C00024000 C 09/18/15 24.0 4.40 5.30
SBGI 150918C00025000 C 09/18/15 25.0 4.20 4.60
SBGI 150918C00026000 C 09/18/15 26.0 3.50 3.90
SBGI 150918C00027000 C 09/18/15 27.0 2.90 3.30
SBGI 150918C00028000 C 09/18/15 28.0 2.40 2.75
SBGI 150918C00029000 C 09/18/15 29.0 1.95 2.30
SBGI 150918C00030000 C 09/18/15 30.0 1.55 1.95
SBGI 150918C00031000 C 09/18/15 31.0 1.25 1.60
SBGI 150918C00032000 C 09/18/15 32.0 0.95 1.30
SBGI 150918C00033000 C 09/18/15 33.0 0.75 1.05
SBGI 150918C00034000 C 09/18/15 34.0 0.55 0.90
SBGI 150918C00035000 C 09/18/15 35.0 0.40 0.70
SBGI 150918C00036000 C 09/18/15 36.0 0.30 0.65
SBGI 150918C00037000 C 09/18/15 37.0 0.25 0.55
SBGI 150918C00038000 C 09/18/15 38.0 0.15 0.50
SBGI 150918P00014000 P 09/18/15 14.0 0.05 0.30
SBGI 150918P00015000 P 09/18/15 15.0 0.05 0.35
SBGI 150918P00016000 P 09/18/15 16.0 0.10 0.40
SBGI 150918P00017000 P 09/18/15 17.0 0.15 0.30
SBGI 150918P00018000 P 09/18/15 18.0 0.25 0.40
SBGI 150918P00019000 P 09/18/15 19.0 0.30 0.50
SBGI 150918P00020000 P 09/18/15 20.0 0.35 0.85
SBGI 150918P00021000 P 09/18/15 21.0 0.55 0.85
SBGI 150918P00022000 P 09/18/15 22.0 0.75 1.05
SBGI 150918P00023000 P 09/18/15 23.0 0.95 1.25
SBGI 150918P00024000 P 09/18/15 24.0 1.25 1.50
SBGI 150918P00025000 P 09/18/15 25.0 1.55 1.80
SBGI 150918P00026000 P 09/18/15 26.0 1.90 2.20
SBGI 150918P00027000 P 09/18/15 27.0 2.35 2.60
SBGI 150918P00028000 P 09/18/15 28.0 2.80 3.10
SBGI 150918P00029000 P 09/18/15 29.0 3.30 3.70
SBGI 150918P00030000 P 09/18/15 30.0 3.90 4.30
SBGI 150918P00031000 P 09/18/15 31.0 4.60 5.40
SBGI 150918P00032000 P 09/18/15 32.0 5.30 6.20
SBGI 150918P00033000 P 09/18/15 33.0 6.10 7.00
SBGI 150918P00034000 P 09/18/15 34.0 6.90 7.80
SBGI 150918P00035000 P 09/18/15 35.0 7.70 8.70
SBGI 150918P00036000 P 09/18/15 36.0 8.60 9.60
SBGI 150918P00037000 P 09/18/15 37.0 9.40 10.50
SBGI 150918P00038000 P 09/18/15 38.0 10.30 11.40
SBGI 160115C00013000 C 01/15/16 13.0 13.40 15.50
SBGI 160115C00015000 C 01/15/16 15.0 12.60 13.60
SBGI 160115C00018000 C 01/15/16 18.0 10.10 10.80
SBGI 160115C00020000 C 01/15/16 20.0 7.80 9.00
SBGI 160115C00023000 C 01/15/16 23.0 5.40 6.50
SBGI 160115C00025000 C 01/15/16 25.0 4.30 5.20
SBGI 160115C00027000 C 01/15/16 27.0 3.00 4.10
SBGI 160115C00030000 C 01/15/16 30.0 2.05 2.70
SBGI 160115C00032000 C 01/15/16 32.0 1.00 2.25
SBGI 160115C00035000 C 01/15/16 35.0 0.50 1.50
SBGI 160115C00037000 C 01/15/16 37.0 0.60 1.45
SBGI 160115C00040000 C 01/15/16 40.0 0.40 0.70
SBGI 160115P00013000 P 01/15/16 13.0 0.10 0.45
SBGI 160115P00015000 P 01/15/16 15.0 0.20 0.60
SBGI 160115P00018000 P 01/15/16 18.0 0.45 0.90
SBGI 160115P00020000 P 01/15/16 20.0 0.80 1.20
SBGI 160115P00023000 P 01/15/16 23.0 1.50 2.00
SBGI 160115P00025000 P 01/15/16 25.0 2.00 3.30
SBGI 160115P00027000 P 01/15/16 27.0 3.10 3.70
SBGI 160115P00030000 P 01/15/16 30.0 4.70 5.50
SBGI 160115P00032000 P 01/15/16 32.0 6.00 6.90
SBGI 160115P00035000 P 01/15/16 35.0 8.30 9.30
SBGI 160115P00037000 P 01/15/16 37.0 9.50 11.70
SBGI 160115P00040000 P 01/15/16 40.0 12.50 14.10
SBGI 170120C00013000 C 01/20/17 13.0 12.70 15.80
SBGI 170120C00015000 C 01/20/17 15.0 12.90 14.00
SBGI 170120C00018000 C 01/20/17 18.0 9.60 11.80
SBGI 170120C00020000 C 01/20/17 20.0 8.30 10.70
SBGI 170120C00023000 C 01/20/17 23.0 5.20 8.80
SBGI 170120C00025000 C 01/20/17 25.0 4.10 7.90
SBGI 170120C00027000 C 01/20/17 27.0 3.20 6.80
SBGI 170120C00030000 C 01/20/17 30.0 2.75 5.70
SBGI 170120C00032000 C 01/20/17 32.0 2.05 4.60
SBGI 170120C00035000 C 01/20/17 35.0 1.60 4.00
SBGI 170120C00037000 C 01/20/17 37.0 1.25 3.20
SBGI 170120C00040000 C 01/20/17 40.0 1.00 2.65
SBGI 170120P00013000 P 01/20/17 13.0 0.60 1.30
SBGI 170120P00015000 P 01/20/17 15.0 0.95 1.65
SBGI 170120P00018000 P 01/20/17 18.0 1.40 2.20
SBGI 170120P00020000 P 01/20/17 20.0 2.00 2.85
SBGI 170120P00023000 P 01/20/17 23.0 2.55 5.00
SBGI 170120P00025000 P 01/20/17 25.0 3.80 5.00
SBGI 170120P00027000 P 01/20/17 27.0 4.30 7.40
SBGI 170120P00030000 P 01/20/17 30.0 6.00 9.00
SBGI 170120P00032000 P 01/20/17 32.0 7.40 10.40
SBGI 170120P00035000 P 01/20/17 35.0 9.60 13.00
SBGI 170120P00037000 P 01/20/17 37.0 10.60 14.50
SBGI 170120P00040000 P 01/20/17 40.0 12.90 16.90

OPRA data is delayed 15 minutes.