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 Apr 1 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBGI 150417C00020000 C 04/17/15 20.0 9.50 13.60
SBGI 150417C00021000 C 04/17/15 21.0 9.50 12.20
SBGI 150417C00022000 C 04/17/15 22.0 8.90 10.20
SBGI 150417C00023000 C 04/17/15 23.0 7.90 9.10
SBGI 150417C00024000 C 04/17/15 24.0 6.90 8.10
SBGI 150417C00025000 C 04/17/15 25.0 5.90 7.10
SBGI 150417C00026000 C 04/17/15 26.0 4.90 6.10
SBGI 150417C00027000 C 04/17/15 27.0 3.90 5.20
SBGI 150417C00028000 C 04/17/15 28.0 2.90 4.20
SBGI 150417C00029000 C 04/17/15 29.0 2.05 3.20
SBGI 150417C00030000 C 04/17/15 30.0 1.35 2.30
SBGI 150417C00031000 C 04/17/15 31.0 1.00 1.15
SBGI 150417C00032000 C 04/17/15 32.0 0.50 0.65
SBGI 150417C00033000 C 04/17/15 33.0 0.25 0.35
SBGI 150417C00034000 C 04/17/15 34.0 0.10 0.25
SBGI 150417C00035000 C 04/17/15 35.0 0.00 0.30
SBGI 150417C00036000 C 04/17/15 36.0 0.00 0.50
SBGI 150417C00037000 C 04/17/15 37.0 0.00 0.40
SBGI 150417C00038000 C 04/17/15 38.0 0.00 0.40
SBGI 150417P00020000 P 04/17/15 20.0 0.00 0.50
SBGI 150417P00021000 P 04/17/15 21.0 0.00 0.30
SBGI 150417P00022000 P 04/17/15 22.0 0.00 0.30
SBGI 150417P00023000 P 04/17/15 23.0 0.00 0.50
SBGI 150417P00024000 P 04/17/15 24.0 0.00 0.50
SBGI 150417P00025000 P 04/17/15 25.0 0.00 4.80
SBGI 150417P00026000 P 04/17/15 26.0 0.00 0.15
SBGI 150417P00027000 P 04/17/15 27.0 0.00 0.25
SBGI 150417P00028000 P 04/17/15 28.0 0.00 0.25
SBGI 150417P00029000 P 04/17/15 29.0 0.05 0.20
SBGI 150417P00030000 P 04/17/15 30.0 0.25 0.35
SBGI 150417P00031000 P 04/17/15 31.0 0.55 0.70
SBGI 150417P00032000 P 04/17/15 32.0 1.05 1.20
SBGI 150417P00033000 P 04/17/15 33.0 1.55 1.95
SBGI 150417P00034000 P 04/17/15 34.0 2.10 2.95
SBGI 150417P00035000 P 04/17/15 35.0 3.00 4.20
SBGI 150417P00036000 P 04/17/15 36.0 3.90 5.20
SBGI 150417P00037000 P 04/17/15 37.0 4.90 6.20
SBGI 150417P00038000 P 04/17/15 38.0 5.90 7.20
SBGI 150515C00020000 C 05/15/15 20.0 10.60 12.20
SBGI 150515C00021000 C 05/15/15 21.0 9.90 11.20
SBGI 150515C00022000 C 05/15/15 22.0 8.90 10.10
SBGI 150515C00023000 C 05/15/15 23.0 7.90 9.20
SBGI 150515C00024000 C 05/15/15 24.0 6.90 8.20
SBGI 150515C00025000 C 05/15/15 25.0 6.00 7.20
SBGI 150515C00026000 C 05/15/15 26.0 5.00 6.30
SBGI 150515C00027000 C 05/15/15 27.0 4.10 5.30
SBGI 150515C00028000 C 05/15/15 28.0 3.30 4.40
SBGI 150515C00029000 C 05/15/15 29.0 2.50 3.60
SBGI 150515C00030000 C 05/15/15 30.0 2.25 2.80
SBGI 150515C00031000 C 05/15/15 31.0 1.65 1.90
SBGI 150515C00032000 C 05/15/15 32.0 1.15 1.30
SBGI 150515C00033000 C 05/15/15 33.0 0.75 0.95
SBGI 150515C00034000 C 05/15/15 34.0 0.50 0.65
SBGI 150515C00035000 C 05/15/15 35.0 0.35 0.45
SBGI 150515C00036000 C 05/15/15 36.0 0.10 0.35
SBGI 150515C00037000 C 05/15/15 37.0 0.10 0.25
SBGI 150515C00038000 C 05/15/15 38.0 0.00 0.30
SBGI 150515P00020000 P 05/15/15 20.0 0.00 0.45
SBGI 150515P00021000 P 05/15/15 21.0 0.00 3.60
SBGI 150515P00022000 P 05/15/15 22.0 0.00 0.50
SBGI 150515P00023000 P 05/15/15 23.0 0.00 0.45
SBGI 150515P00024000 P 05/15/15 24.0 0.00 0.45
SBGI 150515P00025000 P 05/15/15 25.0 0.05 0.25
SBGI 150515P00026000 P 05/15/15 26.0 0.10 0.35
SBGI 150515P00027000 P 05/15/15 27.0 0.05 0.40
SBGI 150515P00028000 P 05/15/15 28.0 0.35 0.45
SBGI 150515P00029000 P 05/15/15 29.0 0.50 0.65
SBGI 150515P00030000 P 05/15/15 30.0 0.80 0.95
SBGI 150515P00031000 P 05/15/15 31.0 1.20 1.35
SBGI 150515P00032000 P 05/15/15 32.0 1.70 1.85
SBGI 150515P00033000 P 05/15/15 33.0 2.30 2.50
SBGI 150515P00034000 P 05/15/15 34.0 3.00 3.60
SBGI 150515P00035000 P 05/15/15 35.0 3.40 4.50
SBGI 150515P00036000 P 05/15/15 36.0 4.20 5.30
SBGI 150515P00037000 P 05/15/15 37.0 5.10 6.30
SBGI 150515P00038000 P 05/15/15 38.0 6.00 7.30
SBGI 150619C00015000 C 06/19/15 15.0 14.50 18.20
SBGI 150619C00016000 C 06/19/15 16.0 14.60 16.20
SBGI 150619C00017000 C 06/19/15 17.0 12.50 16.60
SBGI 150619C00018000 C 06/19/15 18.0 12.60 14.20
SBGI 150619C00019000 C 06/19/15 19.0 11.60 13.20
SBGI 150619C00020000 C 06/19/15 20.0 10.60 12.20
SBGI 150619C00021000 C 06/19/15 21.0 9.90 11.20
SBGI 150619C00022000 C 06/19/15 22.0 8.90 10.20
SBGI 150619C00023000 C 06/19/15 23.0 6.70 10.70
SBGI 150619C00024000 C 06/19/15 24.0 6.90 8.20
SBGI 150619C00025000 C 06/19/15 25.0 6.10 7.30
SBGI 150619C00026000 C 06/19/15 26.0 5.10 6.40
SBGI 150619C00027000 C 06/19/15 27.0 4.30 5.50
SBGI 150619C00028000 C 06/19/15 28.0 3.90 4.70
SBGI 150619C00029000 C 06/19/15 29.0 3.20 3.90
SBGI 150619C00030000 C 06/19/15 30.0 2.60 2.85
SBGI 150619C00031000 C 06/19/15 31.0 2.00 2.30
SBGI 150619C00032000 C 06/19/15 32.0 1.50 1.75
SBGI 150619C00033000 C 06/19/15 33.0 1.10 1.35
SBGI 150619C00034000 C 06/19/15 34.0 0.85 1.00
SBGI 150619C00035000 C 06/19/15 35.0 0.60 0.80
SBGI 150619C00036000 C 06/19/15 36.0 0.45 0.60
SBGI 150619C00037000 C 06/19/15 37.0 0.25 0.45
SBGI 150619C00038000 C 06/19/15 38.0 0.15 0.50
SBGI 150619C00039000 C 06/19/15 39.0 0.10 0.45
SBGI 150619C00040000 C 06/19/15 40.0 0.05 0.35
SBGI 150619C00041000 C 06/19/15 41.0 0.05 0.35
SBGI 150619P00015000 P 06/19/15 15.0 0.00 0.20
SBGI 150619P00016000 P 06/19/15 16.0 0.00 0.50
SBGI 150619P00017000 P 06/19/15 17.0 0.00 0.50
SBGI 150619P00018000 P 06/19/15 18.0 0.00 0.50
SBGI 150619P00019000 P 06/19/15 19.0 0.00 0.50
SBGI 150619P00020000 P 06/19/15 20.0 0.05 0.25
SBGI 150619P00021000 P 06/19/15 21.0 0.00 0.50
SBGI 150619P00022000 P 06/19/15 22.0 0.05 0.35
SBGI 150619P00023000 P 06/19/15 23.0 0.05 0.40
SBGI 150619P00024000 P 06/19/15 24.0 0.05 0.35
SBGI 150619P00025000 P 06/19/15 25.0 0.20 0.40
SBGI 150619P00026000 P 06/19/15 26.0 0.30 0.65
SBGI 150619P00027000 P 06/19/15 27.0 0.45 0.75
SBGI 150619P00028000 P 06/19/15 28.0 0.65 0.80
SBGI 150619P00029000 P 06/19/15 29.0 0.95 1.05
SBGI 150619P00030000 P 06/19/15 30.0 1.30 1.40
SBGI 150619P00031000 P 06/19/15 31.0 1.70 1.85
SBGI 150619P00032000 P 06/19/15 32.0 2.20 2.40
SBGI 150619P00033000 P 06/19/15 33.0 2.80 3.00
SBGI 150619P00034000 P 06/19/15 34.0 3.50 4.20
SBGI 150619P00035000 P 06/19/15 35.0 4.10 5.00
SBGI 150619P00036000 P 06/19/15 36.0 4.70 5.80
SBGI 150619P00037000 P 06/19/15 37.0 5.50 6.70
SBGI 150619P00038000 P 06/19/15 38.0 6.40 7.70
SBGI 150619P00039000 P 06/19/15 39.0 7.30 8.60
SBGI 150619P00040000 P 06/19/15 40.0 8.20 9.60
SBGI 150619P00041000 P 06/19/15 41.0 9.20 10.40
SBGI 150918C00014000 C 09/18/15 14.0 15.50 19.60
SBGI 150918C00015000 C 09/18/15 15.0 14.50 18.60
SBGI 150918C00016000 C 09/18/15 16.0 13.60 17.60
SBGI 150918C00017000 C 09/18/15 17.0 12.60 16.80
SBGI 150918C00018000 C 09/18/15 18.0 11.50 15.70
SBGI 150918C00019000 C 09/18/15 19.0 10.50 14.70
SBGI 150918C00020000 C 09/18/15 20.0 9.70 13.70
SBGI 150918C00021000 C 09/18/15 21.0 8.70 12.80
SBGI 150918C00022000 C 09/18/15 22.0 7.70 11.80
SBGI 150918C00023000 C 09/18/15 23.0 6.80 10.90
SBGI 150918C00024000 C 09/18/15 24.0 7.30 8.50
SBGI 150918C00025000 C 09/18/15 25.0 5.10 7.60
SBGI 150918C00026000 C 09/18/15 26.0 4.30 7.60
SBGI 150918C00027000 C 09/18/15 27.0 5.00 6.00
SBGI 150918C00028000 C 09/18/15 28.0 4.50 4.90
SBGI 150918C00029000 C 09/18/15 29.0 3.90 4.50
SBGI 150918C00030000 C 09/18/15 30.0 3.30 3.60
SBGI 150918C00031000 C 09/18/15 31.0 2.75 3.10
SBGI 150918C00032000 C 09/18/15 32.0 2.30 2.55
SBGI 150918C00033000 C 09/18/15 33.0 1.90 2.15
SBGI 150918C00034000 C 09/18/15 34.0 1.50 1.80
SBGI 150918C00035000 C 09/18/15 35.0 1.20 1.50
SBGI 150918C00036000 C 09/18/15 36.0 0.95 1.30
SBGI 150918C00037000 C 09/18/15 37.0 0.75 1.05
SBGI 150918C00038000 C 09/18/15 38.0 0.60 1.00
SBGI 150918C00039000 C 09/18/15 39.0 0.45 0.90
SBGI 150918C00040000 C 09/18/15 40.0 0.25 0.80
SBGI 150918C00041000 C 09/18/15 41.0 0.15 0.70
SBGI 150918C00042000 C 09/18/15 42.0 0.05 0.65
SBGI 150918C00043000 C 09/18/15 43.0 0.05 0.55
SBGI 150918P00014000 P 09/18/15 14.0 0.00 3.30
SBGI 150918P00015000 P 09/18/15 15.0 0.00 0.50
SBGI 150918P00016000 P 09/18/15 16.0 0.00 0.50
SBGI 150918P00017000 P 09/18/15 17.0 0.00 0.50
SBGI 150918P00018000 P 09/18/15 18.0 0.00 0.50
SBGI 150918P00019000 P 09/18/15 19.0 0.00 0.50
SBGI 150918P00020000 P 09/18/15 20.0 0.00 0.50
SBGI 150918P00021000 P 09/18/15 21.0 0.05 0.60
SBGI 150918P00022000 P 09/18/15 22.0 0.15 0.65
SBGI 150918P00023000 P 09/18/15 23.0 0.25 0.75
SBGI 150918P00024000 P 09/18/15 24.0 0.35 0.85
SBGI 150918P00025000 P 09/18/15 25.0 0.60 1.00
SBGI 150918P00026000 P 09/18/15 26.0 0.75 1.25
SBGI 150918P00027000 P 09/18/15 27.0 1.00 1.25
SBGI 150918P00028000 P 09/18/15 28.0 1.25 1.55
SBGI 150918P00029000 P 09/18/15 29.0 1.70 1.90
SBGI 150918P00030000 P 09/18/15 30.0 2.05 2.30
SBGI 150918P00031000 P 09/18/15 31.0 2.50 2.80
SBGI 150918P00032000 P 09/18/15 32.0 2.95 3.40
SBGI 150918P00033000 P 09/18/15 33.0 3.50 4.00
SBGI 150918P00034000 P 09/18/15 34.0 4.20 4.60
SBGI 150918P00035000 P 09/18/15 35.0 4.90 5.80
SBGI 150918P00036000 P 09/18/15 36.0 5.60 6.50
SBGI 150918P00037000 P 09/18/15 37.0 6.20 8.50
SBGI 150918P00038000 P 09/18/15 38.0 7.00 9.60
SBGI 150918P00039000 P 09/18/15 39.0 7.80 9.00
SBGI 150918P00040000 P 09/18/15 40.0 8.70 9.90
SBGI 150918P00041000 P 09/18/15 41.0 9.60 12.20
SBGI 150918P00042000 P 09/18/15 42.0 10.50 12.10
SBGI 150918P00043000 P 09/18/15 43.0 10.70 14.00
SBGI 160115C00013000 C 01/15/16 13.0 17.90 20.70
SBGI 160115C00015000 C 01/15/16 15.0 16.10 17.50
SBGI 160115C00018000 C 01/15/16 18.0 13.30 14.40
SBGI 160115C00020000 C 01/15/16 20.0 10.00 14.00
SBGI 160115C00023000 C 01/15/16 23.0 7.20 11.50
SBGI 160115C00025000 C 01/15/16 25.0 5.50 9.70
SBGI 160115C00027000 C 01/15/16 27.0 4.00 8.40
SBGI 160115C00030000 C 01/15/16 30.0 2.20 6.60
SBGI 160115C00032000 C 01/15/16 32.0 1.10 5.50
SBGI 160115C00035000 C 01/15/16 35.0 0.20 4.90
SBGI 160115C00037000 C 01/15/16 37.0 0.75 2.00
SBGI 160115C00040000 C 01/15/16 40.0 0.20 3.50
SBGI 160115C00045000 C 01/15/16 45.0 0.25 2.45
SBGI 160115P00013000 P 01/15/16 13.0 0.00 4.90
SBGI 160115P00015000 P 01/15/16 15.0 0.05 4.90
SBGI 160115P00018000 P 01/15/16 18.0 0.20 2.15
SBGI 160115P00020000 P 01/15/16 20.0 0.35 1.50
SBGI 160115P00023000 P 01/15/16 23.0 0.15 1.85
SBGI 160115P00025000 P 01/15/16 25.0 0.05 2.35
SBGI 160115P00027000 P 01/15/16 27.0 1.10 2.60
SBGI 160115P00030000 P 01/15/16 30.0 0.70 5.30
SBGI 160115P00032000 P 01/15/16 32.0 3.30 5.20
SBGI 160115P00035000 P 01/15/16 35.0 3.50 7.90
SBGI 160115P00037000 P 01/15/16 37.0 5.00 8.50
SBGI 160115P00040000 P 01/15/16 40.0 7.40 11.00
SBGI 160115P00045000 P 01/15/16 45.0 12.30 16.10
SBGI 170120C00013000 C 01/20/17 13.0 18.00 19.70
SBGI 170120C00015000 C 01/20/17 15.0 16.30 17.60
SBGI 170120C00018000 C 01/20/17 18.0 13.40 15.00
SBGI 170120C00020000 C 01/20/17 20.0 10.40 14.70
SBGI 170120C00023000 C 01/20/17 23.0 8.30 12.50
SBGI 170120C00025000 C 01/20/17 25.0 6.90 11.10
SBGI 170120C00027000 C 01/20/17 27.0 5.70 10.00
SBGI 170120C00030000 C 01/20/17 30.0 4.10 8.50
SBGI 170120C00032000 C 01/20/17 32.0 3.10 7.50
SBGI 170120C00035000 C 01/20/17 35.0 2.10 6.40
SBGI 170120C00037000 C 01/20/17 37.0 1.50 5.80
SBGI 170120C00040000 C 01/20/17 40.0 1.75 4.40
SBGI 170120C00045000 C 01/20/17 45.0 0.05 4.90
SBGI 170120P00013000 P 01/20/17 13.0 0.20 0.95
SBGI 170120P00015000 P 01/20/17 15.0 0.45 1.20
SBGI 170120P00018000 P 01/20/17 18.0 0.05 4.90
SBGI 170120P00020000 P 01/20/17 20.0 1.40 4.90
SBGI 170120P00023000 P 01/20/17 23.0 0.10 3.70
SBGI 170120P00025000 P 01/20/17 25.0 0.75 4.70
SBGI 170120P00027000 P 01/20/17 27.0 1.60 6.00
SBGI 170120P00030000 P 01/20/17 30.0 3.20 7.50
SBGI 170120P00032000 P 01/20/17 32.0 4.40 8.60
SBGI 170120P00035000 P 01/20/17 35.0 6.00 10.40
SBGI 170120P00037000 P 01/20/17 37.0 7.50 11.80
SBGI 170120P00040000 P 01/20/17 40.0 9.90 13.80
SBGI 170120P00045000 P 01/20/17 45.0 13.90 17.80

OPRA data is delayed 15 minutes.