Sinclair Broadcast Group Inc $34.17

up +0.45


11/7/2014 04:25 PM  |  NASDAQ : SBGI  
Industries : Media / Broadcasting - Tv
Last Trade: 34.17
Trade Time: Jul 11 04:25 PM Eastern Daylight Time
Change: 0.45 (1.34 %)
Prev Close: 33.72
Open: 33.85
Bid: 34.16
Ask: 34.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SBGI Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SBGI1419G18 15.40 0.00 15.70 209.0 16.40 72.0 0.0 0
19.00 SBGI1419G19 14.40 0.00 14.70 131.0 15.50 110.0 0.0 0
20.00 SBGI1419G20 13.40 0.00 13.80 171.0 14.60 190.0 0.0 0
21.00 SBGI1419G21 12.40 0.00 12.80 315.0 13.60 200.0 0.0 0
22.00 SBGI1419G22 13.58 2.08 11.80 1013.0 12.60 798.0 1.0 20
23.00 SBGI1419G23 10.40 0.00 10.80 819.0 11.60 520.0 0.0 0
24.00 SBGI1419G24 9.40 0.00 9.90 152.0 10.40 152.0 0.0 0
25.00 SBGI1419G25 4.85 -3.65 8.80 242.0 9.30 125.0 5.0 11
26.00 SBGI1419G26 7.66 0.16 7.80 472.0 8.30 103.0 10.0 10
27.00 SBGI1419G27 6.39 -0.11 6.90 771.0 7.40 287.0 108.0 147
28.00 SBGI1419G28 5.50 0.00 5.90 1131.0 6.40 313.0 50.0 50
29.00 SBGI1419G29 4.90 0.30 4.90 1450.0 5.30 205.0 1.0 1,784
30.00 SBGI1419G30 4.22 0.22 3.90 1495.0 4.70 1474.0 1.0 4,124
31.00 SBGI1419G31 3.37 0.72 3.00 1401.0 3.40 837.0 10.0 11,476
32.00 SBGI1419G32 2.10 0.00 1.80 1732.0 2.35 141.0 15.0 7,915
33.00 SBGI1419G33 1.72 0.00 1.30 1040.0 1.70 1548.0 10.0 7,394
34.00 SBGI1419G34 0.70 0.00 0.70 523.0 0.85 815.0 78.0 3,278
35.00 SBGI1419G35 0.35 0.00 0.35 467.0 0.45 142.0 2338.0 7,608
36.00 SBGI1419G36 0.22 0.07 0.10 279.0 0.25 1099.0 13.0 3,963
37.00 SBGI1419G37 0.10 0.05 0.05 1.0 0.15 951.0 3.0 289
38.00 SBGI1419G38 0.35 0.15 0.05 11.0 0.25 1441.0 15.0 97
39.00 SBGI1419G39 0.25 0.00 0.05 51.0 0.25 1253.0 0.0 0
40.00 SBGI1419G40 0.25 0.00 0.05 10.0 0.25 1256.0 0.0 0
41.00 SBGI1419G41 0.25 0.00 0.05 11.0 0.25 1308.0 0.0 0
42.00 SBGI1419G42 0.25 0.00 0.05 38.0 0.25 1072.0 0.0 0
43.00 SBGI1419G43 0.25 0.00 0.05 11.0 0.25 1082.0 0.0 0

Put Options: SBGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SBGI1419S18 0.25 0.00 0.05 43.0 0.25 1489.0 0.0 0
19.00 SBGI1419S19 0.25 0.00 0.05 44.0 0.25 1536.0 0.0 0
20.00 SBGI1419S20 0.15 -0.10 0.05 11.0 0.25 1680.0 10.0 10
21.00 SBGI1419S21 0.10 -0.15 0.05 11.0 0.25 1529.0 2.0 0
22.00 SBGI1419S22 0.05 0.00 0.05 457.0 0.05 786.0 1.0 42
23.00 SBGI1419S23 0.10 0.00 0.05 2.0 0.10 1668.0 13.0 1,529
24.00 SBGI1419S24 0.05 -0.10 0.05 1.0 0.15 1898.0 5.0 1,204
25.00 SBGI1419S25 0.05 -0.15 0.05 20.0 0.25 1870.0 20.0 615
26.00 SBGI1419S26 0.15 -0.10 0.05 9.0 0.25 1679.0 20.0 377
27.00 SBGI1419S27 0.06 -0.19 0.05 4.0 0.25 1635.0 10.0 1,149
28.00 SBGI1419S28 0.09 -0.16 0.05 12.0 0.25 1667.0 67.0 7,437
29.00 SBGI1419S29 0.05 0.00 0.05 1.0 0.25 1668.0 1.0 4,497
30.00 SBGI1419S30 0.10 -0.10 0.10 10.0 0.25 1781.0 10.0 1,634
31.00 SBGI1419S31 0.10 0.00 0.10 1.0 0.25 1989.0 47.0 646
32.00 SBGI1419S32 0.14 -0.06 0.05 1688.0 0.25 1731.0 3.0 650
33.00 SBGI1419S33 0.30 -0.15 0.20 1425.0 0.35 1703.0 15.0 950
34.00 SBGI1419S34 0.59 -0.11 0.55 453.0 0.75 2081.0 11.0 405
35.00 SBGI1419S35 1.20 -0.35 1.15 90.0 1.45 1095.0 10.0 257
36.00 SBGI1419S36 2.10 0.15 1.85 370.0 2.10 248.0 1.0 30
37.00 SBGI1419S37 1.65 -1.00 2.75 182.0 3.10 313.0 1.0 2
38.00 SBGI1419S38 3.50 0.00 3.70 686.0 4.20 269.0 0.0 0
39.00 SBGI1419S39 4.50 0.00 4.70 303.0 5.10 204.0 0.0 0
40.00 SBGI1419S40 5.00 -0.60 5.70 241.0 6.20 507.0 10.0 10
41.00 SBGI1419S41 6.50 0.00 6.70 336.0 7.20 195.0 0.0 0
42.00 SBGI1419S42 7.50 0.00 7.60 115.0 8.10 130.0 0.0 0
43.00 SBGI1419S43 8.50 0.00 8.60 131.0 9.10 109.0 0.0 0
Trading Center