Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-06)Premium Content

Carmike Cinemas (CKEC)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 150515C00017500 C 05/15/15 17.5 13.60 15.10
CKEC 150515C00020000 C 05/15/15 20.0 11.10 12.60
CKEC 150515C00022500 C 05/15/15 22.5 8.70 10.20
CKEC 150515C00025000 C 05/15/15 25.0 6.20 7.60
CKEC 150515C00030000 C 05/15/15 30.0 2.40 3.00
CKEC 150515C00035000 C 05/15/15 35.0 0.45 0.60
CKEC 150515C00040000 C 05/15/15 40.0 0.10 0.25
CKEC 150515C00045000 C 05/15/15 45.0 0.00 0.25
CKEC 150515C00050000 C 05/15/15 50.0 0.00 0.25
CKEC 150515P00017500 P 05/15/15 17.5 0.00 0.20
CKEC 150515P00020000 P 05/15/15 20.0 0.00 0.25
CKEC 150515P00022500 P 05/15/15 22.5 0.00 0.25
CKEC 150515P00025000 P 05/15/15 25.0 0.00 0.25
CKEC 150515P00030000 P 05/15/15 30.0 0.60 0.85
CKEC 150515P00035000 P 05/15/15 35.0 3.40 3.90
CKEC 150515P00040000 P 05/15/15 40.0 7.40 8.90
CKEC 150515P00045000 P 05/15/15 45.0 12.30 13.90
CKEC 150515P00050000 P 05/15/15 50.0 17.40 18.90
CKEC 150619C00015000 C 06/19/15 15.0 16.10 17.60
CKEC 150619C00017500 C 06/19/15 17.5 13.60 15.10
CKEC 150619C00020000 C 06/19/15 20.0 11.10 12.60
CKEC 150619C00022500 C 06/19/15 22.5 8.70 10.20
CKEC 150619C00025000 C 06/19/15 25.0 6.30 8.00
CKEC 150619C00030000 C 06/19/15 30.0 2.95 3.40
CKEC 150619C00035000 C 06/19/15 35.0 0.85 1.20
CKEC 150619C00040000 C 06/19/15 40.0 0.20 0.45
CKEC 150619P00015000 P 06/19/15 15.0 0.00 0.25
CKEC 150619P00017500 P 06/19/15 17.5 0.00 0.25
CKEC 150619P00020000 P 06/19/15 20.0 0.00 0.15
CKEC 150619P00022500 P 06/19/15 22.5 0.00 0.25
CKEC 150619P00025000 P 06/19/15 25.0 0.10 0.35
CKEC 150619P00030000 P 06/19/15 30.0 1.10 1.45
CKEC 150619P00035000 P 06/19/15 35.0 3.70 4.40
CKEC 150619P00040000 P 06/19/15 40.0 8.00 8.70
CKEC 150918C00015000 C 09/18/15 15.0 16.00 17.80
CKEC 150918C00017500 C 09/18/15 17.5 13.50 15.30
CKEC 150918C00020000 C 09/18/15 20.0 11.10 12.90
CKEC 150918C00022500 C 09/18/15 22.5 8.80 10.60
CKEC 150918C00025000 C 09/18/15 25.0 7.20 7.90
CKEC 150918C00030000 C 09/18/15 30.0 3.60 4.20
CKEC 150918C00035000 C 09/18/15 35.0 1.50 1.95
CKEC 150918C00040000 C 09/18/15 40.0 0.45 0.90
CKEC 150918P00015000 P 09/18/15 15.0 0.00 0.25
CKEC 150918P00017500 P 09/18/15 17.5 0.00 0.25
CKEC 150918P00020000 P 09/18/15 20.0 0.00 0.25
CKEC 150918P00022500 P 09/18/15 22.5 0.10 0.45
CKEC 150918P00025000 P 09/18/15 25.0 0.40 0.75
CKEC 150918P00030000 P 09/18/15 30.0 1.80 2.20
CKEC 150918P00035000 P 09/18/15 35.0 4.50 5.00
CKEC 150918P00040000 P 09/18/15 40.0 8.20 9.00
CKEC 151218C00017500 C 12/18/15 17.5 13.50 15.60
CKEC 151218C00020000 C 12/18/15 20.0 11.30 13.30
CKEC 151218C00022500 C 12/18/15 22.5 9.40 11.10
CKEC 151218C00025000 C 12/18/15 25.0 7.60 8.30
CKEC 151218C00030000 C 12/18/15 30.0 4.20 4.80
CKEC 151218C00035000 C 12/18/15 35.0 2.05 2.55
CKEC 151218C00040000 C 12/18/15 40.0 0.85 1.35
CKEC 151218C00045000 C 12/18/15 45.0 0.30 0.75
CKEC 151218P00017500 P 12/18/15 17.5 0.00 0.25
CKEC 151218P00020000 P 12/18/15 20.0 0.05 0.40
CKEC 151218P00022500 P 12/18/15 22.5 0.30 0.70
CKEC 151218P00025000 P 12/18/15 25.0 0.70 1.15
CKEC 151218P00030000 P 12/18/15 30.0 2.30 2.75
CKEC 151218P00035000 P 12/18/15 35.0 5.00 5.60
CKEC 151218P00040000 P 12/18/15 40.0 8.80 9.40
CKEC 151218P00045000 P 12/18/15 45.0 13.20 13.90

OPRA data is delayed 15 minutes.