Sinclair Broadcast Group Inc $29.27

up +0.63


27/8/2014 04:00 PM  |  NASDAQ : SBGI  
Industries : Media / Broadcasting - Tv
Last Trade: 29.27
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.63 (2.20 %)
Prev Close: 28.64
Open: 28.41
Bid: 29.27
Ask: 29.28
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 5%
Options:

Call Options: SBGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SBGI1420I14 14.20 0.00 13.10 806.0 15.70 296.0 0.0 0
15.00 SBGI1420I15 13.10 0.00 12.40 78.0 15.20 53.0 0.0 0
16.00 SBGI1420I16 10.70 0.00 11.10 426.0 14.60 423.0 0.0 0
17.50 SBGI1420I17.5 13.30 2.70 9.70 441.0 12.70 443.0 2.0 2
19.00 SBGI1420I19 7.80 0.00 8.10 1097.0 11.60 943.0 0.0 0
20.00 SBGI1420I20 14.80 6.50 7.50 63.0 9.80 252.0 6.0 21
21.00 SBGI1420I21 5.80 0.00 6.20 1267.0 8.70 517.0 0.0 0
22.50 SBGI1420I22.5 7.70 2.20 5.50 1289.0 7.20 737.0 14.0 4
24.00 SBGI1420I24 3.40 0.00 4.00 904.0 5.80 650.0 0.0 0
25.00 SBGI1420I25 4.60 1.00 3.60 1206.0 4.80 932.0 3.0 40
26.00 SBGI1420I26 2.99 0.49 2.50 1009.0 3.80 662.0 2.0 8
27.00 SBGI1420I27 2.27 0.40 2.20 1354.0 2.90 1197.0 5.0 69
28.00 SBGI1420I28 1.65 0.40 1.70 137.0 2.05 1426.0 2.0 75
29.00 SBGI1420I29 1.20 0.49 1.05 230.0 1.25 871.0 14.0 195
30.00 SBGI1420I30 0.65 0.25 0.60 200.0 0.70 70.0 28.0 390
31.00 SBGI1420I31 0.35 0.20 0.30 538.0 0.40 80.0 50.0 1,021
32.00 SBGI1420I32 0.20 0.15 0.15 461.0 0.30 718.0 22.0 146
33.00 SBGI1420I33 0.15 -0.05 0.05 481.0 0.20 688.0 107.0 1,295
34.00 SBGI1420I34 0.05 0.00 0.05 2.0 0.20 1696.0 4.0 267
35.00 SBGI1420I35 0.05 -0.15 0.05 3.0 0.15 1033.0 3.0 412
36.00 SBGI1420I36 0.05 -0.20 0.05 1.0 0.15 1303.0 1.0 607
37.00 SBGI1420I37 0.50 0.25 0.05 887.0 0.15 814.0 7.0 192
38.00 SBGI1420I38 0.46 0.21 0.05 477.0 0.15 593.0 10.0 44
39.00 SBGI1420I39 0.25 0.00 0.05 15.0 0.15 663.0 157.0 1,354
40.00 SBGI1420I40 0.10 -0.10 0.10 10.0 0.15 901.0 12.0 2,057
41.00 SBGI1420I41 0.75 0.55 0.05 11.0 0.15 933.0 20.0 25
42.00 SBGI1420I42 0.10 -0.15 0.05 10.0 0.15 762.0 10.0 11
43.00 SBGI1420I43 0.25 0.00 0.05 11.0 0.15 287.0 0.0 0
44.00 SBGI1420I44 0.20 0.00 0.05 280.0 0.15 551.0 0.0 0
45.00 SBGI1420I45 0.25 0.00 0.05 201.0 0.15 831.0 10.0 10
46.00 SBGI1420I46 0.25 0.00 0.05 104.0 0.15 515.0 0.0 0
47.00 SBGI1420I47 0.25 0.00 0.05 24.0 0.15 515.0 0.0 0
48.00 SBGI1420I48 0.20 0.00 0.00 0.0 0.15 481.0 0.0 0
49.00 SBGI1420I49 0.25 0.00 0.00 0.0 0.15 656.0 0.0 0

Put Options: SBGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SBGI1420U14 0.25 0.00 0.05 15.0 0.15 840.0 0.0 0
15.00 SBGI1420U15 0.15 0.00 0.05 31.0 0.15 517.0 0.0 0
16.00 SBGI1420U16 0.25 0.00 0.05 34.0 0.15 382.0 0.0 0
17.50 SBGI1420U17.5 0.05 -0.15 0.05 3.0 0.15 1038.0 14.0 8
19.00 SBGI1420U19 0.25 0.00 0.05 31.0 0.15 375.0 0.0 0
20.00 SBGI1420U20 0.70 0.55 0.05 31.0 0.15 1149.0 20.0 123
21.00 SBGI1420U21 0.25 0.00 0.05 1.0 0.15 355.0 0.0 0
22.50 SBGI1420U22.5 0.25 0.05 0.05 11.0 0.20 751.0 6.0 274
24.00 SBGI1420U24 0.10 0.00 0.05 11.0 0.25 1753.0 49.0 120
25.00 SBGI1420U25 0.05 -0.07 0.05 32.0 0.05 121.0 127.0 138
26.00 SBGI1420U26 0.58 0.34 0.10 257.0 0.25 976.0 36.0 46
27.00 SBGI1420U27 0.45 0.00 0.20 834.0 0.40 881.0 12.0 49
28.00 SBGI1420U28 0.55 -0.15 0.40 967.0 0.60 1014.0 27.0 100
29.00 SBGI1420U29 0.90 -0.32 0.75 710.0 0.90 141.0 19.0 194
30.00 SBGI1420U30 1.25 -0.55 1.30 250.0 1.45 258.0 16.0 269
31.00 SBGI1420U31 2.85 0.00 1.80 969.0 2.35 721.0 10.0 4,608
32.00 SBGI1420U32 3.30 -0.20 2.55 935.0 3.40 1096.0 10.0 133
33.00 SBGI1420U33 4.00 0.00 3.40 625.0 4.40 906.0 8.0 147
34.00 SBGI1420U34 4.54 -0.86 4.30 1044.0 5.50 1061.0 8.0 302
35.00 SBGI1420U35 3.55 -2.85 5.30 685.0 6.50 994.0 200.0 340
36.00 SBGI1420U36 3.80 -3.10 6.30 837.0 7.50 1272.0 15.0 161
37.00 SBGI1420U37 4.90 -2.90 7.30 738.0 8.50 1112.0 10.0 10
38.00 SBGI1420U38 5.50 -3.10 8.30 830.0 9.40 1022.0 15.0 15
39.00 SBGI1420U39 9.20 0.00 9.20 142.0 11.80 415.0 0.0 0
40.00 SBGI1420U40 6.50 -3.80 10.30 556.0 11.50 1151.0 7.0 646
41.00 SBGI1420U41 7.50 -3.70 11.30 476.0 12.50 1032.0 12.0 11
42.00 SBGI1420U42 11.30 0.00 11.50 37.0 13.40 326.0 0.0 0
43.00 SBGI1420U43 12.30 0.00 12.50 37.0 14.40 326.0 0.0 0
44.00 SBGI1420U44 13.30 0.00 14.20 59.0 16.80 329.0 0.0 0
45.00 SBGI1420U45 16.10 0.90 15.30 477.0 17.70 989.0 20.0 50
46.00 SBGI1420U46 14.30 -1.00 15.60 37.0 18.80 354.0 1.0 1
47.00 SBGI1420U47 16.40 0.00 16.80 37.0 18.40 261.0 0.0 0
48.00 SBGI1420U48 17.30 0.00 17.80 37.0 19.40 269.0 0.0 0
49.00 SBGI1420U49 19.20 0.00 19.20 680.0 20.40 587.0 0.0 0
Trading Center