$27.10 0.00 (0.00%) Sinclair Broadcast Group Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 27.10
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 27.10
Open: 27.16
Bid: 27.10
Ask: 27.11
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SBGI1418J15 11.40 0.00 11.40 540.0 13.40 733.0 0.0 0
16.00 SBGI1418J16 9.00 0.00 9.00 145.0 13.20 53.0 0.0 0
18.00 SBGI1418J18 6.70 0.00 6.70 347.0 10.90 479.0 0.0 0
19.00 SBGI1418J19 6.30 0.00 6.30 415.0 9.40 591.0 0.0 0
20.00 SBGI1418J20 5.30 0.00 5.30 467.0 8.40 592.0 0.0 0
21.00 SBGI1418J21 4.40 0.00 4.40 945.0 7.40 968.0 0.0 0
22.00 SBGI1418J22 4.50 0.00 4.50 246.0 5.80 382.0 0.0 0
23.00 SBGI1418J23 3.50 0.00 3.50 227.0 5.30 503.0 0.0 0
24.00 SBGI1418J24 2.70 0.00 2.70 694.0 3.90 936.0 0.0 0
25.00 SBGI1418J25 2.05 0.00 2.05 746.0 2.85 987.0 0.0 0
26.00 SBGI1418J26 1.55 0.00 1.55 78.0 1.70 11.0 0.0 0
27.00 SBGI1418J27 0.95 0.00 0.95 159.0 1.10 268.0 0.0 0
28.00 SBGI1418J28 0.80 0.30 0.50 273.0 0.65 251.0 23.0 67
29.00 SBGI1418J29 0.27 0.00 0.25 143.0 0.35 210.0 20.0 182
30.00 SBGI1418J30 0.25 0.15 0.10 359.0 0.30 1828.0 5.0 957
31.00 SBGI1418J31 0.05 -0.15 0.05 510.0 0.20 1667.0 20.0 436
32.00 SBGI1418J32 0.35 -0.05 0.05 606.0 0.40 1881.0 22.0 646
33.00 SBGI1418J33 0.08 -0.27 0.05 27.0 0.35 1637.0 1.0 16
34.00 SBGI1418J34 0.30 -0.05 0.05 280.0 0.35 1560.0 1.0 15
35.00 SBGI1418J35 0.10 -0.25 0.05 21.0 0.35 1356.0 100.0 116
36.00 SBGI1418J36 0.35 0.00 0.05 11.0 0.35 742.0 0.0 0
37.00 SBGI1418J37 0.35 0.00 0.05 402.0 0.35 697.0 0.0 0
38.00 SBGI1418J38 0.35 0.00 0.05 11.0 0.35 824.0 0.0 0

Put Options: SBGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SBGI1418V15 0.35 0.00 0.00 0.0 0.35 1065.0 0.0 0
16.00 SBGI1418V16 0.35 0.00 0.00 0.0 0.35 421.0 0.0 0
18.00 SBGI1418V18 0.40 0.00 0.00 0.0 0.40 476.0 0.0 0
19.00 SBGI1418V19 0.40 0.00 0.00 0.0 0.40 462.0 0.0 0
20.00 SBGI1418V20 0.40 0.00 0.00 0.0 0.40 472.0 0.0 0
21.00 SBGI1418V21 0.40 0.00 0.00 0.0 0.40 506.0 0.0 0
22.00 SBGI1418V22 0.40 0.00 0.05 11.0 0.40 1098.0 0.0 0
23.00 SBGI1418V23 0.40 0.00 0.05 11.0 0.40 1508.0 0.0 0
24.00 SBGI1418V24 0.45 0.00 0.05 2091.0 0.45 1868.0 0.0 0
25.00 SBGI1418V25 0.36 0.11 0.25 187.0 0.40 615.0 1.0 1
26.00 SBGI1418V26 0.50 0.05 0.45 466.0 0.70 835.0 15.0 145
27.00 SBGI1418V27 0.95 0.10 0.85 239.0 1.00 206.0 50.0 203
28.00 SBGI1418V28 1.50 0.05 1.45 34.0 1.65 16.0 1.0 59
29.00 SBGI1418V29 1.90 0.10 1.80 1175.0 2.55 907.0 31.0 108
30.00 SBGI1418V30 2.33 -0.42 2.75 844.0 3.50 902.0 20.0 29
31.00 SBGI1418V31 3.70 0.00 3.70 111.0 4.40 291.0 0.0 0
32.00 SBGI1418V32 4.70 0.00 4.70 74.0 5.40 262.0 0.0 0
33.00 SBGI1418V33 5.70 0.00 5.70 76.0 6.60 283.0 0.0 0
34.00 SBGI1418V34 6.00 -0.20 6.20 806.0 7.40 513.0 3.0 3
35.00 SBGI1418V35 6.10 0.00 6.10 225.0 8.70 368.0 0.0 0
36.00 SBGI1418V36 7.10 0.00 7.10 235.0 10.00 459.0 0.0 0
37.00 SBGI1418V37 7.80 0.00 7.80 375.0 11.80 459.0 0.0 0
38.00 SBGI1418V38 9.50 0.00 9.50 884.0 11.70 762.0 0.0 0