Sinclair Broadcast Group Inc $33.69

up +0.16


25/7/2014 11:05 AM  |  NASDAQ : SBGI  
Industries : Media / Broadcasting - Tv
Last Trade: 33.69
Trade Time: Jul 25 11:05 AM Eastern Daylight Time
Change: 0.16 (0.46 %)
Prev Close: 33.53
Open: 33.22
Bid: 33.66
Ask: 33.68
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 2%
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SBGI1416H15 16.90 0.00 17.10 780.0 19.70 661.0 0.0 0
16.00 SBGI1416H16 17.05 -0.35 15.50 197.0 19.20 253.0 10.0 10
17.50 SBGI1416H17.5 15.90 0.00 14.10 197.0 17.70 253.0 0.0 0
19.00 SBGI1416H19 11.80 -1.00 12.40 1051.0 16.50 770.0 10.0 10
20.00 SBGI1416H20 12.50 0.70 11.40 1110.0 15.60 1092.0 3.0 4
21.00 SBGI1416H21 12.20 0.00 10.40 603.0 14.60 681.0 0.0 0
22.50 SBGI1416H22.5 7.10 -3.40 8.90 1072.0 12.90 888.0 100.0 101
24.00 SBGI1416H24 7.90 0.00 7.50 658.0 11.40 486.0 0.0 0
25.00 SBGI1416H25 8.55 1.75 6.40 1152.0 10.40 933.0 1.0 275
26.00 SBGI1416H26 4.31 -1.49 5.40 1170.0 9.40 957.0 4.0 47
27.00 SBGI1416H27 7.90 1.60 4.50 1283.0 8.40 1010.0 6.0 21
28.00 SBGI1416H28 5.90 1.80 3.50 1195.0 7.40 1055.0 1.0 835
29.00 SBGI1416H29 4.80 0.40 4.10 1042.0 5.10 615.0 2.0 58
30.00 SBGI1416H30 3.70 0.10 3.20 1315.0 4.20 869.0 2.0 5,870
31.00 SBGI1416H31 3.20 0.35 2.45 1205.0 3.30 933.0 5.0 387
32.00 SBGI1416H32 2.55 0.40 2.15 61.0 2.50 1099.0 12.0 340
33.00 SBGI1416H33 1.50 -0.08 1.50 28.0 1.75 753.0 1.0 608
34.00 SBGI1416H34 1.05 0.02 0.95 56.0 1.10 257.0 25.0 4,012
35.00 SBGI1416H35 0.70 0.00 0.60 211.0 0.80 487.0 37.0 4,878
36.00 SBGI1416H36 0.55 0.00 0.35 268.0 0.50 456.0 1.0 967
37.00 SBGI1416H37 0.35 0.15 0.15 980.0 0.30 340.0 10.0 2,018
38.00 SBGI1416H38 0.70 0.60 0.05 11.0 0.25 733.0 10.0 4,691
39.00 SBGI1416H39 0.35 0.10 0.05 1101.0 0.25 1466.0 70.0 6,457
40.00 SBGI1416H40 0.35 0.10 0.05 11.0 0.25 1444.0 5.0 31
41.00 SBGI1416H41 0.25 0.00 0.05 143.0 0.25 852.0 0.0 0
42.00 SBGI1416H42 0.25 0.00 0.05 62.0 0.25 784.0 0.0 0
43.00 SBGI1416H43 0.25 0.00 0.05 11.0 0.25 792.0 0.0 0
44.00 SBGI1416H44 0.25 0.00 0.05 1.0 0.35 659.0 0.0 0
45.00 SBGI1416H45 0.30 0.15 0.05 5.0 0.15 937.0 5.0 854
46.00 SBGI1416H46 0.15 0.00 0.05 25.0 0.15 633.0 0.0 0
47.00 SBGI1416H47 0.25 0.00 0.00 0.0 0.25 684.0 0.0 0
48.00 SBGI1416H48 0.15 0.00 0.00 0.0 0.15 634.0 0.0 0
50.00 SBGI1416H50 0.25 0.00 0.05 33.0 0.25 1032.0 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 1315.0 10.0 26
16.00 SBGI1416T16 0.25 0.00 0.05 44.0 0.25 934.0 0.0 0
17.50 SBGI1416T17.5 0.10 0.00 0.05 39.0 0.15 956.0 0.0 0
19.00 SBGI1416T19 0.25 0.00 0.05 56.0 0.25 1704.0 0.0 0
20.00 SBGI1416T20 0.01 -0.24 0.05 1.0 0.25 2036.0 9.0 62
21.00 SBGI1416T21 0.05 -0.20 0.05 32.0 0.25 1704.0 1.0 21
22.50 SBGI1416T22.5 0.03 -0.07 0.05 9.0 0.15 1639.0 90.0 153
24.00 SBGI1416T24 0.05 -0.10 0.05 10.0 0.10 1128.0 10.0 122
25.00 SBGI1416T25 0.05 0.02 0.05 9.0 0.10 659.0 10.0 10,140
26.00 SBGI1416T26 0.05 -0.10 0.05 5.0 0.20 1208.0 2.0 113
27.00 SBGI1416T27 1.35 1.10 0.05 5.0 0.25 1898.0 1.0 53
28.00 SBGI1416T28 0.20 -0.05 0.05 3.0 0.35 2278.0 40.0 343
29.00 SBGI1416T29 0.45 0.20 0.05 11.0 0.25 1683.0 46.0 331
30.00 SBGI1416T30 0.40 0.30 0.10 1050.0 0.35 2144.0 20.0 267
31.00 SBGI1416T31 0.35 0.00 0.30 288.0 0.50 1124.0 60.0 4,379
32.00 SBGI1416T32 0.50 -0.06 0.55 5.0 0.65 364.0 109.0 5,112
33.00 SBGI1416T33 0.90 0.00 0.85 156.0 1.00 373.0 45.0 6,371
34.00 SBGI1416T34 1.30 -0.05 1.30 203.0 1.40 54.0 109.0 736
35.00 SBGI1416T35 1.90 -0.10 1.90 213.0 2.50 958.0 4.0 4,306
36.00 SBGI1416T36 3.11 0.56 2.55 616.0 3.30 773.0 2.0 109
37.00 SBGI1416T37 3.40 0.40 3.20 901.0 4.20 551.0 16.0 58
38.00 SBGI1416T38 3.20 -0.60 4.10 458.0 5.20 607.0 20.0 31
39.00 SBGI1416T39 3.90 -0.80 5.00 464.0 6.10 530.0 12.0 11
40.00 SBGI1416T40 5.80 0.10 6.00 448.0 7.10 585.0 85.0 85
41.00 SBGI1416T41 6.80 0.10 7.00 395.0 8.10 616.0 93.0 76
42.00 SBGI1416T42 6.20 0.00 6.70 1079.0 10.60 782.0 0.0 0
43.00 SBGI1416T43 7.30 0.00 7.70 510.0 11.60 489.0 0.0 0
44.00 SBGI1416T44 8.20 0.00 8.70 514.0 12.60 409.0 0.0 0
45.00 SBGI1416T45 10.30 0.00 9.70 219.0 13.60 116.0 0.0 0
46.00 SBGI1416T46 15.30 4.90 10.50 205.0 14.60 406.0 28.0 28
47.00 SBGI1416T47 12.90 0.00 11.80 227.0 14.70 392.0 0.0 0
48.00 SBGI1416T48 12.20 0.00 12.80 215.0 16.50 366.0 0.0 0
50.00 SBGI1416T50 15.20 0.00 14.50 942.0 18.50 513.0 0.0 0
Trading Center