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 (2016-02-05)Premium Content

Sinclair Broadcast Group Inc (SBGI)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 160219C00021000 C 02/19/16 21.0 5.80 6.90
SBGI 160219C00022000 C 02/19/16 22.0 4.80 5.90
SBGI 160219C00023000 C 02/19/16 23.0 3.80 4.90
SBGI 160219C00024000 C 02/19/16 24.0 2.90 3.90
SBGI 160219C00025000 C 02/19/16 25.0 2.10 3.00
SBGI 160219C00026000 C 02/19/16 26.0 1.35 2.10
SBGI 160219C00027000 C 02/19/16 27.0 0.75 1.05
SBGI 160219C00028000 C 02/19/16 28.0 0.35 0.55
SBGI 160219C00029000 C 02/19/16 29.0 0.10 0.30
SBGI 160219C00030000 C 02/19/16 30.0 0.00 0.30
SBGI 160219C00031000 C 02/19/16 31.0 0.00 0.50
SBGI 160219C00032000 C 02/19/16 32.0 0.00 0.35
SBGI 160219C00033000 C 02/19/16 33.0 0.00 0.35
SBGI 160219C00034000 C 02/19/16 34.0 0.00 0.45
SBGI 160219C00035000 C 02/19/16 35.0 0.00 0.45
SBGI 160219C00036000 C 02/19/16 36.0 0.00 0.45
SBGI 160219C00037000 C 02/19/16 37.0 0.00 0.45
SBGI 160219C00038000 C 02/19/16 38.0 0.00 0.45
SBGI 160219C00039000 C 02/19/16 39.0 0.00 0.45
SBGI 160219C00040000 C 02/19/16 40.0 0.00 0.45
SBGI 160219C00041000 C 02/19/16 41.0 0.00 0.45
SBGI 160219P00021000 P 02/19/16 21.0 0.00 0.45
SBGI 160219P00022000 P 02/19/16 22.0 0.00 0.45
SBGI 160219P00023000 P 02/19/16 23.0 0.00 0.50
SBGI 160219P00024000 P 02/19/16 24.0 0.00 0.50
SBGI 160219P00025000 P 02/19/16 25.0 0.05 0.35
SBGI 160219P00026000 P 02/19/16 26.0 0.35 0.50
SBGI 160219P00027000 P 02/19/16 27.0 0.60 0.80
SBGI 160219P00028000 P 02/19/16 28.0 1.15 1.55
SBGI 160219P00029000 P 02/19/16 29.0 1.90 2.45
SBGI 160219P00030000 P 02/19/16 30.0 2.45 3.30
SBGI 160219P00031000 P 02/19/16 31.0 3.20 4.40
SBGI 160219P00032000 P 02/19/16 32.0 4.20 5.20
SBGI 160219P00033000 P 02/19/16 33.0 5.20 6.40
SBGI 160219P00034000 P 02/19/16 34.0 6.20 7.20
SBGI 160219P00035000 P 02/19/16 35.0 7.20 8.40
SBGI 160219P00036000 P 02/19/16 36.0 8.10 9.40
SBGI 160219P00037000 P 02/19/16 37.0 9.10 10.40
SBGI 160219P00038000 P 02/19/16 38.0 10.10 11.40
SBGI 160219P00039000 P 02/19/16 39.0 11.10 12.40
SBGI 160219P00040000 P 02/19/16 40.0 12.10 13.40
SBGI 160219P00041000 P 02/19/16 41.0 13.10 14.40
SBGI 160318C00014000 C 03/18/16 14.0 12.40 14.00
SBGI 160318C00015000 C 03/18/16 15.0 11.50 13.40
SBGI 160318C00016000 C 03/18/16 16.0 10.60 11.90
SBGI 160318C00017000 C 03/18/16 17.0 9.90 10.90
SBGI 160318C00018000 C 03/18/16 18.0 8.90 10.10
SBGI 160318C00019000 C 03/18/16 19.0 7.90 9.00
SBGI 160318C00020000 C 03/18/16 20.0 6.90 8.00
SBGI 160318C00021000 C 03/18/16 21.0 5.90 7.00
SBGI 160318C00022000 C 03/18/16 22.0 5.20 6.10
SBGI 160318C00023000 C 03/18/16 23.0 4.30 5.20
SBGI 160318C00024000 C 03/18/16 24.0 3.50 4.30
SBGI 160318C00025000 C 03/18/16 25.0 2.80 3.30
SBGI 160318C00026000 C 03/18/16 26.0 2.20 2.65
SBGI 160318C00027000 C 03/18/16 27.0 1.70 1.85
SBGI 160318C00028000 C 03/18/16 28.0 1.25 1.40
SBGI 160318C00029000 C 03/18/16 29.0 0.85 1.05
SBGI 160318C00030000 C 03/18/16 30.0 0.55 0.85
SBGI 160318C00031000 C 03/18/16 31.0 0.35 0.65
SBGI 160318C00032000 C 03/18/16 32.0 0.25 0.40
SBGI 160318C00033000 C 03/18/16 33.0 0.15 0.30
SBGI 160318C00034000 C 03/18/16 34.0 0.05 0.25
SBGI 160318C00035000 C 03/18/16 35.0 0.00 0.50
SBGI 160318C00036000 C 03/18/16 36.0 0.00 0.50
SBGI 160318C00037000 C 03/18/16 37.0 0.00 0.50
SBGI 160318C00038000 C 03/18/16 38.0 0.00 0.50
SBGI 160318C00039000 C 03/18/16 39.0 0.00 0.45
SBGI 160318C00040000 C 03/18/16 40.0 0.00 0.45
SBGI 160318C00041000 C 03/18/16 41.0 0.00 0.45
SBGI 160318C00042000 C 03/18/16 42.0 0.00 0.45
SBGI 160318C00043000 C 03/18/16 43.0 0.00 0.45
SBGI 160318C00044000 C 03/18/16 44.0 0.00 0.45
SBGI 160318C00045000 C 03/18/16 45.0 0.00 0.45
SBGI 160318C00046000 C 03/18/16 46.0 0.00 0.45
SBGI 160318C00047000 C 03/18/16 47.0 0.00 0.45
SBGI 160318P00014000 P 03/18/16 14.0 0.00 0.50
SBGI 160318P00015000 P 03/18/16 15.0 0.00 0.50
SBGI 160318P00016000 P 03/18/16 16.0 0.00 0.50
SBGI 160318P00017000 P 03/18/16 17.0 0.00 0.50
SBGI 160318P00018000 P 03/18/16 18.0 0.00 0.50
SBGI 160318P00019000 P 03/18/16 19.0 0.05 0.50
SBGI 160318P00020000 P 03/18/16 20.0 0.10 0.50
SBGI 160318P00021000 P 03/18/16 21.0 0.15 0.60
SBGI 160318P00022000 P 03/18/16 22.0 0.25 0.45
SBGI 160318P00023000 P 03/18/16 23.0 0.40 0.65
SBGI 160318P00024000 P 03/18/16 24.0 0.60 0.85
SBGI 160318P00025000 P 03/18/16 25.0 0.90 1.05
SBGI 160318P00026000 P 03/18/16 26.0 1.25 1.45
SBGI 160318P00027000 P 03/18/16 27.0 1.70 1.85
SBGI 160318P00028000 P 03/18/16 28.0 2.10 2.45
SBGI 160318P00029000 P 03/18/16 29.0 2.65 3.10
SBGI 160318P00030000 P 03/18/16 30.0 3.30 3.90
SBGI 160318P00031000 P 03/18/16 31.0 4.00 4.90
SBGI 160318P00032000 P 03/18/16 32.0 4.80 5.70
SBGI 160318P00033000 P 03/18/16 33.0 5.70 6.60
SBGI 160318P00034000 P 03/18/16 34.0 6.60 7.50
SBGI 160318P00035000 P 03/18/16 35.0 7.50 8.40
SBGI 160318P00036000 P 03/18/16 36.0 8.50 9.40
SBGI 160318P00037000 P 03/18/16 37.0 9.50 10.50
SBGI 160318P00038000 P 03/18/16 38.0 10.40 11.40
SBGI 160318P00039000 P 03/18/16 39.0 11.40 12.40
SBGI 160318P00040000 P 03/18/16 40.0 12.40 13.30
SBGI 160318P00041000 P 03/18/16 41.0 13.30 14.40
SBGI 160318P00042000 P 03/18/16 42.0 14.30 15.70
SBGI 160318P00043000 P 03/18/16 43.0 15.30 16.50
SBGI 160318P00044000 P 03/18/16 44.0 16.30 18.50
SBGI 160318P00045000 P 03/18/16 45.0 17.20 18.60
SBGI 160318P00046000 P 03/18/16 46.0 18.20 19.60
SBGI 160318P00047000 P 03/18/16 47.0 19.30 20.40
SBGI 160617C00016000 C 06/17/16 16.0 10.40 12.30
SBGI 160617C00017000 C 06/17/16 17.0 9.50 11.10
SBGI 160617C00018000 C 06/17/16 18.0 8.60 10.80
SBGI 160617C00019000 C 06/17/16 19.0 7.90 9.30
SBGI 160617C00020000 C 06/17/16 20.0 7.40 8.40
SBGI 160617C00021000 C 06/17/16 21.0 6.60 7.60
SBGI 160617C00022000 C 06/17/16 22.0 5.90 6.80
SBGI 160617C00023000 C 06/17/16 23.0 5.10 6.00
SBGI 160617C00024000 C 06/17/16 24.0 4.50 5.30
SBGI 160617C00025000 C 06/17/16 25.0 3.80 4.50
SBGI 160617C00026000 C 06/17/16 26.0 3.20 3.90
SBGI 160617C00027000 C 06/17/16 27.0 2.70 3.30
SBGI 160617C00028000 C 06/17/16 28.0 2.25 2.80
SBGI 160617C00029000 C 06/17/16 29.0 1.85 2.40
SBGI 160617C00030000 C 06/17/16 30.0 1.50 2.00
SBGI 160617C00031000 C 06/17/16 31.0 1.25 1.65
SBGI 160617C00032000 C 06/17/16 32.0 1.00 1.40
SBGI 160617C00033000 C 06/17/16 33.0 0.80 1.20
SBGI 160617C00034000 C 06/17/16 34.0 0.65 0.95
SBGI 160617C00035000 C 06/17/16 35.0 0.50 0.70
SBGI 160617C00036000 C 06/17/16 36.0 0.35 0.70
SBGI 160617C00037000 C 06/17/16 37.0 0.25 0.50
SBGI 160617C00038000 C 06/17/16 38.0 0.20 0.50
SBGI 160617C00039000 C 06/17/16 39.0 0.10 0.50
SBGI 160617C00040000 C 06/17/16 40.0 0.10 0.45
SBGI 160617C00041000 C 06/17/16 41.0 0.05 0.50
SBGI 160617C00042000 C 06/17/16 42.0 0.10 0.50
SBGI 160617C00043000 C 06/17/16 43.0 0.00 0.45
SBGI 160617C00044000 C 06/17/16 44.0 0.00 0.40
SBGI 160617C00045000 C 06/17/16 45.0 0.00 0.35
SBGI 160617C00046000 C 06/17/16 46.0 0.00 0.35
SBGI 160617C00047000 C 06/17/16 47.0 0.00 0.30
SBGI 160617C00048000 C 06/17/16 48.0 0.00 0.30
SBGI 160617C00049000 C 06/17/16 49.0 0.00 0.50
SBGI 160617C00050000 C 06/17/16 50.0 0.00 0.50
SBGI 160617P00016000 P 06/17/16 16.0 0.15 0.60
SBGI 160617P00017000 P 06/17/16 17.0 0.20 0.65
SBGI 160617P00018000 P 06/17/16 18.0 0.30 0.75
SBGI 160617P00019000 P 06/17/16 19.0 0.40 0.80
SBGI 160617P00020000 P 06/17/16 20.0 0.55 0.95
SBGI 160617P00021000 P 06/17/16 21.0 0.80 1.10
SBGI 160617P00022000 P 06/17/16 22.0 1.00 1.35
SBGI 160617P00023000 P 06/17/16 23.0 1.25 1.55
SBGI 160617P00024000 P 06/17/16 24.0 1.55 1.85
SBGI 160617P00025000 P 06/17/16 25.0 1.90 2.20
SBGI 160617P00026000 P 06/17/16 26.0 2.30 2.70
SBGI 160617P00027000 P 06/17/16 27.0 2.80 3.20
SBGI 160617P00028000 P 06/17/16 28.0 3.30 3.70
SBGI 160617P00029000 P 06/17/16 29.0 3.90 4.40
SBGI 160617P00030000 P 06/17/16 30.0 4.50 5.00
SBGI 160617P00031000 P 06/17/16 31.0 5.30 5.80
SBGI 160617P00032000 P 06/17/16 32.0 6.00 6.50
SBGI 160617P00033000 P 06/17/16 33.0 6.40 7.30
SBGI 160617P00034000 P 06/17/16 34.0 7.20 8.20
SBGI 160617P00035000 P 06/17/16 35.0 8.10 9.00
SBGI 160617P00036000 P 06/17/16 36.0 8.80 9.90
SBGI 160617P00037000 P 06/17/16 37.0 9.60 11.70
SBGI 160617P00038000 P 06/17/16 38.0 10.80 11.80
SBGI 160617P00039000 P 06/17/16 39.0 11.70 12.80
SBGI 160617P00040000 P 06/17/16 40.0 12.70 13.80
SBGI 160617P00041000 P 06/17/16 41.0 13.60 14.80
SBGI 160617P00042000 P 06/17/16 42.0 14.50 16.50
SBGI 160617P00043000 P 06/17/16 43.0 15.50 17.10
SBGI 160617P00044000 P 06/17/16 44.0 16.50 17.60
SBGI 160617P00045000 P 06/17/16 45.0 16.30 19.40
SBGI 160617P00046000 P 06/17/16 46.0 17.00 20.70
SBGI 160617P00047000 P 06/17/16 47.0 18.00 21.70
SBGI 160617P00048000 P 06/17/16 48.0 18.80 23.00
SBGI 160617P00049000 P 06/17/16 49.0 19.90 23.10
SBGI 160617P00050000 P 06/17/16 50.0 22.20 24.10
SBGI 160916C00016000 C 09/16/16 16.0 11.00 12.30
SBGI 160916C00017000 C 09/16/16 17.0 9.60 11.40
SBGI 160916C00018000 C 09/16/16 18.0 9.30 10.60
SBGI 160916C00019000 C 09/16/16 19.0 8.60 9.70
SBGI 160916C00020000 C 09/16/16 20.0 7.80 8.90
SBGI 160916C00021000 C 09/16/16 21.0 7.00 8.10
SBGI 160916C00022000 C 09/16/16 22.0 6.30 7.30
SBGI 160916C00023000 C 09/16/16 23.0 5.70 6.60
SBGI 160916C00024000 C 09/16/16 24.0 5.10 5.80
SBGI 160916C00025000 C 09/16/16 25.0 4.50 5.20
SBGI 160916C00026000 C 09/16/16 26.0 3.90 4.70
SBGI 160916C00027000 C 09/16/16 27.0 3.40 3.90
SBGI 160916C00028000 C 09/16/16 28.0 3.00 3.60
SBGI 160916C00029000 C 09/16/16 29.0 2.65 3.10
SBGI 160916C00030000 C 09/16/16 30.0 2.25 2.70
SBGI 160916C00031000 C 09/16/16 31.0 1.90 2.35
SBGI 160916C00032000 C 09/16/16 32.0 1.65 2.10
SBGI 160916C00033000 C 09/16/16 33.0 1.40 1.80
SBGI 160916C00034000 C 09/16/16 34.0 1.20 1.60
SBGI 160916C00035000 C 09/16/16 35.0 0.95 1.60
SBGI 160916C00036000 C 09/16/16 36.0 0.85 1.25
SBGI 160916C00037000 C 09/16/16 37.0 0.60 1.10
SBGI 160916C00038000 C 09/16/16 38.0 0.50 1.00
SBGI 160916C00039000 C 09/16/16 39.0 0.40 0.90
SBGI 160916C00040000 C 09/16/16 40.0 0.30 0.80
SBGI 160916C00041000 C 09/16/16 41.0 0.25 0.75
SBGI 160916C00042000 C 09/16/16 42.0 0.15 0.65
SBGI 160916C00043000 C 09/16/16 43.0 0.10 0.60
SBGI 160916C00044000 C 09/16/16 44.0 0.10 0.55
SBGI 160916C00045000 C 09/16/16 45.0 0.05 0.50
SBGI 160916C00046000 C 09/16/16 46.0 0.05 0.50
SBGI 160916C00047000 C 09/16/16 47.0 0.05 0.50
SBGI 160916C00048000 C 09/16/16 48.0 0.00 0.50
SBGI 160916C00049000 C 09/16/16 49.0 0.00 0.50
SBGI 160916P00016000 P 09/16/16 16.0 0.35 0.85
SBGI 160916P00017000 P 09/16/16 17.0 0.45 0.95
SBGI 160916P00018000 P 09/16/16 18.0 0.60 1.10
SBGI 160916P00019000 P 09/16/16 19.0 0.80 1.30
SBGI 160916P00020000 P 09/16/16 20.0 1.10 1.50
SBGI 160916P00021000 P 09/16/16 21.0 1.30 1.80
SBGI 160916P00022000 P 09/16/16 22.0 1.60 1.90
SBGI 160916P00023000 P 09/16/16 23.0 1.90 2.40
SBGI 160916P00024000 P 09/16/16 24.0 2.30 2.65
SBGI 160916P00025000 P 09/16/16 25.0 2.65 3.10
SBGI 160916P00026000 P 09/16/16 26.0 3.10 3.50
SBGI 160916P00027000 P 09/16/16 27.0 3.60 4.00
SBGI 160916P00028000 P 09/16/16 28.0 4.10 4.60
SBGI 160916P00029000 P 09/16/16 29.0 4.70 5.20
SBGI 160916P00030000 P 09/16/16 30.0 5.30 6.00
SBGI 160916P00031000 P 09/16/16 31.0 6.00 6.50
SBGI 160916P00032000 P 09/16/16 32.0 6.70 7.30
SBGI 160916P00033000 P 09/16/16 33.0 7.40 8.00
SBGI 160916P00034000 P 09/16/16 34.0 7.80 8.80
SBGI 160916P00035000 P 09/16/16 35.0 8.60 9.60
SBGI 160916P00036000 P 09/16/16 36.0 9.30 10.50
SBGI 160916P00037000 P 09/16/16 37.0 10.20 11.40
SBGI 160916P00038000 P 09/16/16 38.0 11.10 12.20
SBGI 160916P00039000 P 09/16/16 39.0 12.00 13.10
SBGI 160916P00040000 P 09/16/16 40.0 12.90 14.10
SBGI 160916P00041000 P 09/16/16 41.0 13.80 14.90
SBGI 160916P00042000 P 09/16/16 42.0 14.70 15.90
SBGI 160916P00043000 P 09/16/16 43.0 15.70 16.80
SBGI 160916P00044000 P 09/16/16 44.0 16.60 17.90
SBGI 160916P00045000 P 09/16/16 45.0 17.60 18.90
SBGI 160916P00046000 P 09/16/16 46.0 18.50 19.80
SBGI 160916P00047000 P 09/16/16 47.0 19.50 20.80
SBGI 160916P00048000 P 09/16/16 48.0 20.40 21.70
SBGI 160916P00049000 P 09/16/16 49.0 21.40 22.70
SBGI 170120C00013000 C 01/20/17 13.0 13.90 15.40
SBGI 170120C00015000 C 01/20/17 15.0 11.90 13.70
SBGI 170120C00018000 C 01/20/17 18.0 9.70 11.00
SBGI 170120C00020000 C 01/20/17 20.0 8.00 9.50
SBGI 170120C00023000 C 01/20/17 23.0 6.30 7.30
SBGI 170120C00025000 C 01/20/17 25.0 5.10 6.10
SBGI 170120C00027000 C 01/20/17 27.0 4.10 5.10
SBGI 170120C00030000 C 01/20/17 30.0 2.90 3.80
SBGI 170120C00032000 C 01/20/17 32.0 2.25 3.20
SBGI 170120C00035000 C 01/20/17 35.0 1.60 2.25
SBGI 170120C00037000 C 01/20/17 37.0 1.20 1.90
SBGI 170120C00040000 C 01/20/17 40.0 0.85 1.50
SBGI 170120C00045000 C 01/20/17 45.0 0.25 1.05
SBGI 170120C00050000 C 01/20/17 50.0 0.10 1.00
SBGI 170120P00013000 P 01/20/17 13.0 0.35 1.20
SBGI 170120P00015000 P 01/20/17 15.0 0.60 1.45
SBGI 170120P00018000 P 01/20/17 18.0 1.20 1.65
SBGI 170120P00020000 P 01/20/17 20.0 1.70 2.20
SBGI 170120P00023000 P 01/20/17 23.0 2.60 3.30
SBGI 170120P00025000 P 01/20/17 25.0 3.40 4.00
SBGI 170120P00027000 P 01/20/17 27.0 4.30 4.90
SBGI 170120P00030000 P 01/20/17 30.0 6.10 6.80
SBGI 170120P00032000 P 01/20/17 32.0 7.40 8.30
SBGI 170120P00035000 P 01/20/17 35.0 9.70 10.50
SBGI 170120P00037000 P 01/20/17 37.0 10.70 12.40
SBGI 170120P00040000 P 01/20/17 40.0 13.30 14.80
SBGI 170120P00045000 P 01/20/17 45.0 17.80 19.30
SBGI 170120P00050000 P 01/20/17 50.0 22.50 24.00
SBGI 180119C00015000 C 01/19/18 15.0 11.50 14.60
SBGI 180119C00018000 C 01/19/18 18.0 9.80 11.80
SBGI 180119C00020000 C 01/19/18 20.0 8.50 10.50
SBGI 180119C00023000 C 01/19/18 23.0 7.10 8.70
SBGI 180119C00025000 C 01/19/18 25.0 6.00 7.70
SBGI 180119C00028000 C 01/19/18 28.0 4.70 6.30
SBGI 180119C00030000 C 01/19/18 30.0 4.00 5.60
SBGI 180119C00032000 C 01/19/18 32.0 3.30 4.90
SBGI 180119C00035000 C 01/19/18 35.0 2.45 4.00
SBGI 180119C00037000 C 01/19/18 37.0 2.05 3.60
SBGI 180119C00040000 C 01/19/18 40.0 1.75 2.75
SBGI 180119C00042000 C 01/19/18 42.0 1.50 2.50
SBGI 180119C00045000 C 01/19/18 45.0 1.10 2.05
SBGI 180119C00050000 C 01/19/18 50.0 0.65 1.55
SBGI 180119P00015000 P 01/19/18 15.0 1.20 2.20
SBGI 180119P00018000 P 01/19/18 18.0 2.00 3.20
SBGI 180119P00020000 P 01/19/18 20.0 2.55 3.90
SBGI 180119P00023000 P 01/19/18 23.0 3.70 5.20
SBGI 180119P00025000 P 01/19/18 25.0 4.70 6.20
SBGI 180119P00028000 P 01/19/18 28.0 6.30 7.90
SBGI 180119P00030000 P 01/19/18 30.0 7.50 9.30
SBGI 180119P00032000 P 01/19/18 32.0 8.80 10.60
SBGI 180119P00035000 P 01/19/18 35.0 10.90 12.70
SBGI 180119P00037000 P 01/19/18 37.0 12.40 14.20
SBGI 180119P00040000 P 01/19/18 40.0 14.20 17.30
SBGI 180119P00042000 P 01/19/18 42.0 15.90 19.00
SBGI 180119P00045000 P 01/19/18 45.0 18.50 21.60
SBGI 180119P00050000 P 01/19/18 50.0 22.70 26.00

OPRA data is delayed 15 minutes.