$29.57 -0.38 (-1.27%) Sinclair Broadcast Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 29.57
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.27%)
Prev Close: 29.95
Open: 29.97
Bid: 29.56
Ask: 29.57
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SBGI1420L14 13.90 0.00 15.00 252.0 16.00 142.0 0.0 0
15.00 SBGI1420L15 12.50 0.00 14.00 24.0 15.00 24.0 0.0 0
16.00 SBGI1420L16 12.30 0.00 13.00 24.0 14.00 24.0 0.0 0
17.50 SBGI1420L17.5 10.00 0.00 11.50 24.0 12.50 24.0 0.0 0
19.00 SBGI1420L19 9.30 0.00 10.10 59.0 11.00 72.0 0.0 0
20.00 SBGI1420L20 13.90 6.40 9.10 56.0 9.90 82.0 5.0 5
21.00 SBGI1420L21 7.07 0.47 8.10 178.0 8.90 204.0 1.0 1
22.50 SBGI1420L22.5 5.20 -1.60 6.60 292.0 7.40 299.0 12.0 12
24.00 SBGI1420L24 2.00 -3.30 5.20 235.0 5.90 285.0 5.0 9
25.00 SBGI1420L25 2.50 -1.80 4.20 342.0 4.90 319.0 4.0 3
26.00 SBGI1420L26 1.90 -1.50 3.30 335.0 3.90 261.0 20.0 15
27.00 SBGI1420L27 2.05 -0.45 2.45 558.0 3.10 653.0 6.0 530
28.00 SBGI1420L28 1.92 0.00 1.80 242.0 2.10 584.0 12.0 345
29.00 SBGI1420L29 1.15 -0.09 1.15 135.0 1.30 151.0 10.0 1,975
30.00 SBGI1420L30 0.82 0.00 0.60 505.0 0.80 234.0 4.0 5,494
31.00 SBGI1420L31 0.45 0.00 0.30 285.0 0.45 241.0 77.0 1,243
32.00 SBGI1420L32 0.25 0.00 0.15 197.0 0.25 200.0 7.0 363
33.00 SBGI1420L33 0.05 -0.05 0.05 244.0 0.30 935.0 2.0 222
34.00 SBGI1420L34 0.10 0.00 0.05 31.0 0.25 1145.0 10.0 49
35.00 SBGI1420L35 0.25 -0.20 0.05 43.0 0.15 805.0 4.0 1,010
36.00 SBGI1420L36 0.15 -0.05 0.15 1.0 0.25 834.0 1.0 54
37.00 SBGI1420L37 0.30 0.15 0.05 28.0 0.25 672.0 1.0 15
38.00 SBGI1420L38 0.05 -0.40 0.05 10.0 0.25 587.0 1.0 12
39.00 SBGI1420L39 0.43 0.03 0.05 7.0 0.25 909.0 2.0 126
40.00 SBGI1420L40 0.10 -0.30 0.10 3.0 0.25 989.0 2224.0 824
41.00 SBGI1420L41 1.00 0.80 0.05 26.0 0.25 594.0 11.0 10
42.00 SBGI1420L42 1.55 1.15 0.05 20.0 0.25 612.0 13.0 24
43.00 SBGI1420L43 0.15 0.00 0.05 329.0 0.25 611.0 0.0 0
44.00 SBGI1420L44 0.05 -0.15 0.05 3.0 0.25 382.0 3.0 3
45.00 SBGI1420L45 0.05 -0.15 0.05 5.0 0.25 501.0 5.0 15
46.00 SBGI1420L46 0.20 0.00 0.05 11.0 0.25 712.0 0.0 0
47.00 SBGI1420L47 0.15 0.00 0.05 10.0 0.25 713.0 0.0 0
48.00 SBGI1420L48 0.40 0.00 0.05 27.0 0.25 623.0 0.0 0
49.00 SBGI1420L49 0.40 0.00 0.05 96.0 0.25 616.0 0.0 0
50.00 SBGI1420L50 0.40 0.00 0.05 25.0 0.25 993.0 0.0 0

Put Options: SBGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SBGI1420X14 0.20 0.00 0.05 11.0 0.25 935.0 4.0 4
15.00 SBGI1420X15 0.45 0.00 0.05 19.0 0.25 634.0 0.0 0
16.00 SBGI1420X16 0.20 0.00 0.05 19.0 0.25 659.0 0.0 0
17.50 SBGI1420X17.5 0.45 0.00 0.05 153.0 0.25 688.0 0.0 0
19.00 SBGI1420X19 0.20 0.00 0.05 403.0 0.25 638.0 0.0 0
20.00 SBGI1420X20 0.04 -0.16 0.05 25.0 0.25 736.0 50.0 71
21.00 SBGI1420X21 0.30 0.10 0.05 111.0 0.25 545.0 10.0 11
22.50 SBGI1420X22.5 0.10 -0.15 0.05 11.0 0.10 544.0 200.0 804
24.00 SBGI1420X24 0.25 0.20 0.05 27.0 0.10 293.0 6.0 1,272
25.00 SBGI1420X25 0.20 0.15 0.05 22.0 0.25 1432.0 200.0 3,035
26.00 SBGI1420X26 0.20 0.00 0.10 151.0 0.35 1290.0 10.0 1,305
27.00 SBGI1420X27 0.25 0.00 0.20 73.0 0.35 911.0 11.0 966
28.00 SBGI1420X28 0.48 0.00 0.35 284.0 0.50 634.0 41.0 600
29.00 SBGI1420X29 0.85 0.16 0.65 183.0 0.80 302.0 1.0 145
30.00 SBGI1420X30 1.35 0.24 1.10 133.0 1.35 378.0 8.0 571
31.00 SBGI1420X31 1.85 -0.25 1.75 61.0 2.15 654.0 19.0 2,797
32.00 SBGI1420X32 4.70 2.55 2.45 408.0 3.10 533.0 3.0 8
33.00 SBGI1420X33 3.00 0.00 3.40 197.0 4.00 307.0 0.0 0
34.00 SBGI1420X34 4.00 0.00 4.30 212.0 5.00 304.0 0.0 0
35.00 SBGI1420X35 7.40 2.50 5.20 393.0 5.90 421.0 2.0 44
36.00 SBGI1420X36 5.20 0.80 6.20 110.0 6.90 247.0 8.0 7
37.00 SBGI1420X37 4.60 -0.80 7.20 103.0 7.90 246.0 6.0 5
38.00 SBGI1420X38 8.00 0.00 8.20 224.0 8.90 259.0 0.0 0
39.00 SBGI1420X39 5.80 -1.50 9.20 173.0 9.90 250.0 9.0 25
40.00 SBGI1420X40 12.70 4.10 10.10 173.0 10.90 192.0 1.0 1
41.00 SBGI1420X41 9.60 0.00 11.10 207.0 11.90 201.0 0.0 0
42.00 SBGI1420X42 10.60 0.00 12.10 151.0 12.90 122.0 0.0 0
43.00 SBGI1420X43 11.50 0.00 13.10 144.0 13.90 144.0 0.0 0
44.00 SBGI1420X44 12.30 0.00 14.10 144.0 14.90 144.0 0.0 0
45.00 SBGI1420X45 13.60 0.00 15.10 69.0 16.00 77.0 0.0 0
46.00 SBGI1420X46 13.40 -2.00 16.00 65.0 17.20 161.0 4.0 10
47.00 SBGI1420X47 15.50 0.00 17.00 69.0 18.00 77.0 0.0 0
48.00 SBGI1420X48 16.30 0.00 18.10 65.0 19.00 102.0 0.0 0
49.00 SBGI1420X49 17.30 0.00 19.10 65.0 20.00 102.0 0.0 0
50.00 SBGI1420X50 18.30 0.00 20.10 220.0 21.00 200.0 0.0 0