Sinclair Broadcast Group Inc $33.18

up +0.21


30/7/2014 04:00 PM  |  NASDAQ : SBGI  
Industries : Media / Broadcasting - Tv
Last Trade: 33.18
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.21 (0.64 %)
Prev Close: 32.97
Open: 33.23
Bid: 33.17
Ask: 33.18
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 7%
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SBGI1416H15 17.60 0.00 17.90 275.0 19.00 577.0 0.0 0
16.00 SBGI1416H16 17.05 0.45 16.00 195.0 18.90 254.0 10.0 10
17.50 SBGI1416H17.5 13.70 0.00 13.60 392.0 18.00 612.0 0.0 0
19.00 SBGI1416H19 11.80 -1.70 12.30 980.0 16.50 903.0 10.0 10
20.00 SBGI1416H20 12.50 0.00 11.30 981.0 15.50 853.0 3.0 4
21.00 SBGI1416H21 11.60 0.00 11.00 217.0 13.10 294.0 0.0 0
22.50 SBGI1416H22.5 7.10 -1.60 8.70 1171.0 13.00 1089.0 100.0 101
24.00 SBGI1416H24 8.80 0.00 8.60 202.0 9.80 200.0 0.0 0
25.00 SBGI1416H25 8.55 0.85 7.10 1012.0 9.40 966.0 1.0 275
26.00 SBGI1416H26 4.31 -2.49 5.50 1233.0 8.40 969.0 4.0 47
27.00 SBGI1416H27 7.90 3.80 5.40 879.0 7.40 936.0 6.0 21
28.00 SBGI1416H28 5.90 1.10 4.40 1055.0 5.80 803.0 1.0 835
29.00 SBGI1416H29 4.80 1.10 3.60 860.0 4.90 718.0 2.0 58
30.00 SBGI1416H30 3.49 0.54 3.00 745.0 3.90 910.0 50.0 5,799
31.00 SBGI1416H31 2.70 0.45 2.15 1021.0 3.00 1129.0 40.0 387
32.00 SBGI1416H32 2.55 0.95 1.70 47.0 2.20 809.0 12.0 340
33.00 SBGI1416H33 1.05 -0.02 1.10 149.0 1.30 462.0 111.0 728
34.00 SBGI1416H34 0.84 0.19 0.65 122.0 0.80 291.0 6.0 4,086
35.00 SBGI1416H35 0.40 0.00 0.35 155.0 0.50 516.0 24.0 4,895
36.00 SBGI1416H36 0.25 0.00 0.20 42.0 0.35 421.0 41.0 937
37.00 SBGI1416H37 0.17 0.00 0.05 77.0 0.20 544.0 1.0 2,017
38.00 SBGI1416H38 0.15 0.10 0.05 10.0 0.25 1084.0 6.0 4,691
39.00 SBGI1416H39 0.35 0.15 0.05 10.0 0.20 1076.0 70.0 6,457
40.00 SBGI1416H40 0.35 0.10 0.05 11.0 0.25 989.0 5.0 31
41.00 SBGI1416H41 0.25 0.00 0.05 143.0 0.25 937.0 0.0 0
42.00 SBGI1416H42 0.25 0.00 0.05 62.0 0.25 667.0 0.0 0
43.00 SBGI1416H43 0.25 0.00 0.05 11.0 0.25 821.0 0.0 0
44.00 SBGI1416H44 0.25 0.00 0.05 1.0 0.25 555.0 0.0 0
45.00 SBGI1416H45 0.30 0.05 0.05 5.0 0.25 1701.0 5.0 854
46.00 SBGI1416H46 0.20 0.00 0.05 25.0 0.20 588.0 0.0 0
47.00 SBGI1416H47 0.25 0.00 0.00 0.0 0.25 608.0 0.0 0
48.00 SBGI1416H48 0.25 0.00 0.00 0.0 0.25 380.0 0.0 0
49.00 SBGI1416H49 0.20 0.00 0.00 0.0 0.20 596.0 0.0 0
50.00 SBGI1416H50 0.25 0.00 0.05 33.0 0.25 1394.0 0.0 0

Put Options: SBGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SBGI1416T15 0.13 -0.12 0.05 44.0 0.25 1042.0 10.0 26
16.00 SBGI1416T16 0.25 0.00 0.05 44.0 0.25 596.0 0.0 0
17.50 SBGI1416T17.5 0.25 0.00 0.05 39.0 0.25 1403.0 0.0 0
19.00 SBGI1416T19 0.25 0.00 0.05 56.0 0.25 2066.0 0.0 0
20.00 SBGI1416T20 0.01 -0.24 0.05 1.0 0.25 1838.0 9.0 62
21.00 SBGI1416T21 0.05 -0.20 0.05 32.0 0.25 1540.0 1.0 21
22.50 SBGI1416T22.5 0.03 -0.12 0.05 9.0 0.15 1652.0 90.0 153
24.00 SBGI1416T24 0.05 -0.20 0.05 10.0 0.25 2291.0 10.0 122
25.00 SBGI1416T25 0.05 -0.15 0.05 8.0 0.15 1178.0 8.0 10,129
26.00 SBGI1416T26 0.05 -0.20 0.05 5.0 0.25 1293.0 2.0 113
27.00 SBGI1416T27 1.35 1.10 0.05 5.0 0.25 1889.0 1.0 53
28.00 SBGI1416T28 0.20 -0.05 0.05 3.0 0.25 1645.0 40.0 343
29.00 SBGI1416T29 0.45 0.40 0.05 205.0 0.25 1686.0 46.0 331
30.00 SBGI1416T30 0.20 0.00 0.10 632.0 0.25 810.0 2.0 269
31.00 SBGI1416T31 0.40 0.10 0.25 188.0 0.35 32.0 10.0 4,389
32.00 SBGI1416T32 0.65 0.00 0.50 336.0 0.65 373.0 77.0 5,153
33.00 SBGI1416T33 0.90 -0.20 0.90 238.0 1.10 573.0 10.0 6,381
34.00 SBGI1416T34 1.70 0.00 1.45 81.0 1.70 508.0 18.0 774
35.00 SBGI1416T35 1.90 -0.35 2.15 28.0 2.55 660.0 4.0 4,306
36.00 SBGI1416T36 3.11 0.36 1.95 1307.0 3.30 644.0 2.0 109
37.00 SBGI1416T37 3.40 -0.10 2.70 1221.0 4.40 518.0 16.0 58
38.00 SBGI1416T38 3.20 -1.20 3.40 1168.0 5.40 511.0 20.0 31
39.00 SBGI1416T39 3.90 -1.40 4.30 1084.0 6.70 612.0 12.0 11
40.00 SBGI1416T40 5.80 -0.40 4.60 1353.0 7.60 551.0 85.0 85
41.00 SBGI1416T41 6.80 0.80 6.40 1105.0 8.60 646.0 93.0 76
42.00 SBGI1416T42 8.30 0.00 8.00 209.0 9.20 225.0 0.0 0
43.00 SBGI1416T43 7.90 0.00 8.60 277.0 10.60 332.0 0.0 0
44.00 SBGI1416T44 8.90 0.00 8.60 1172.0 12.80 763.0 0.0 0
45.00 SBGI1416T45 9.90 0.00 9.50 655.0 13.90 429.0 0.0 0
46.00 SBGI1416T46 15.30 4.40 10.50 618.0 14.90 457.0 28.0 28
47.00 SBGI1416T47 13.10 0.00 11.70 506.0 15.50 318.0 0.0 0
48.00 SBGI1416T48 12.70 0.00 12.50 563.0 16.90 473.0 0.0 0
49.00 SBGI1416T49 14.90 0.00 13.70 195.0 17.50 254.0 0.0 0
50.00 SBGI1416T50 14.70 0.00 14.50 1082.0 18.70 580.0 0.0 0
Trading Center