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 (2016-02-05)Premium Content

Carmike Cinemas (CKEC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 160219C00005000 C 02/19/16 5.0 14.30 17.50
CKEC 160219C00012500 C 02/19/16 12.5 5.30 9.90
CKEC 160219C00015000 C 02/19/16 15.0 2.90 7.30
CKEC 160219C00017500 C 02/19/16 17.5 1.70 5.00
CKEC 160219C00020000 C 02/19/16 20.0 0.15 1.45
CKEC 160219C00022500 C 02/19/16 22.5 0.00 0.45
CKEC 160219C00025000 C 02/19/16 25.0 0.00 0.35
CKEC 160219C00030000 C 02/19/16 30.0 0.00 0.35
CKEC 160219P00005000 P 02/19/16 5.0 0.00 0.60
CKEC 160219P00012500 P 02/19/16 12.5 0.00 0.60
CKEC 160219P00015000 P 02/19/16 15.0 0.00 0.60
CKEC 160219P00017500 P 02/19/16 17.5 0.00 0.35
CKEC 160219P00020000 P 02/19/16 20.0 0.00 0.85
CKEC 160219P00022500 P 02/19/16 22.5 0.35 3.60
CKEC 160219P00025000 P 02/19/16 25.0 2.60 7.20
CKEC 160219P00030000 P 02/19/16 30.0 7.70 11.30
CKEC 160318C00015000 C 03/18/16 15.0 4.30 6.40
CKEC 160318C00017500 C 03/18/16 17.5 1.80 4.40
CKEC 160318C00020000 C 03/18/16 20.0 0.00 4.80
CKEC 160318C00022500 C 03/18/16 22.5 0.25 1.20
CKEC 160318C00025000 C 03/18/16 25.0 0.15 0.75
CKEC 160318C00030000 C 03/18/16 30.0 0.00 0.35
CKEC 160318C00035000 C 03/18/16 35.0 0.00 0.30
CKEC 160318C00040000 C 03/18/16 40.0 0.00 0.30
CKEC 160318P00015000 P 03/18/16 15.0 0.00 0.50
CKEC 160318P00017500 P 03/18/16 17.5 0.00 1.00
CKEC 160318P00020000 P 03/18/16 20.0 0.65 1.90
CKEC 160318P00022500 P 03/18/16 22.5 2.35 3.80
CKEC 160318P00025000 P 03/18/16 25.0 2.75 6.20
CKEC 160318P00030000 P 03/18/16 30.0 7.50 12.10
CKEC 160318P00035000 P 03/18/16 35.0 12.50 17.20
CKEC 160318P00040000 P 03/18/16 40.0 17.80 21.20
CKEC 160617C00012500 C 06/17/16 12.5 6.40 10.50
CKEC 160617C00015000 C 06/17/16 15.0 4.70 8.20
CKEC 160617C00017500 C 06/17/16 17.5 2.30 6.10
CKEC 160617C00020000 C 06/17/16 20.0 2.05 4.20
CKEC 160617C00022500 C 06/17/16 22.5 1.25 1.60
CKEC 160617C00025000 C 06/17/16 25.0 0.45 1.60
CKEC 160617C00030000 C 06/17/16 30.0 0.15 0.90
CKEC 160617C00035000 C 06/17/16 35.0 0.00 0.60
CKEC 160617P00012500 P 06/17/16 12.5 0.00 0.75
CKEC 160617P00015000 P 06/17/16 15.0 0.05 1.00
CKEC 160617P00017500 P 06/17/16 17.5 1.00 1.30
CKEC 160617P00020000 P 06/17/16 20.0 2.00 2.35
CKEC 160617P00022500 P 06/17/16 22.5 3.10 4.90
CKEC 160617P00025000 P 06/17/16 25.0 3.50 6.90
CKEC 160617P00030000 P 06/17/16 30.0 7.70 12.50
CKEC 160617P00035000 P 06/17/16 35.0 12.50 16.30
CKEC 160916C00012500 C 09/16/16 12.5 6.80 10.80
CKEC 160916C00015000 C 09/16/16 15.0 4.90 8.70
CKEC 160916C00017500 C 09/16/16 17.5 3.80 6.70
CKEC 160916C00020000 C 09/16/16 20.0 2.50 4.90
CKEC 160916C00022500 C 09/16/16 22.5 1.85 3.60
CKEC 160916C00025000 C 09/16/16 25.0 0.80 2.60
CKEC 160916C00030000 C 09/16/16 30.0 0.15 1.40
CKEC 160916P00012500 P 09/16/16 12.5 0.05 1.10
CKEC 160916P00015000 P 09/16/16 15.0 0.15 1.45
CKEC 160916P00017500 P 09/16/16 17.5 1.50 1.85
CKEC 160916P00020000 P 09/16/16 20.0 2.45 2.95
CKEC 160916P00022500 P 09/16/16 22.5 2.50 4.50
CKEC 160916P00025000 P 09/16/16 25.0 3.90 7.20
CKEC 160916P00030000 P 09/16/16 30.0 7.80 11.70

OPRA data is delayed 15 minutes.