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 (2014-05-09)Premium Content

Carmike Cinemas (CKEC)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 140816C00020000 C 08/16/14 20.0 9.40 13.70
CKEC 140816C00022500 C 08/16/14 22.5 6.70 11.20
CKEC 140816C00025000 C 08/16/14 25.0 4.30 8.80
CKEC 140816C00030000 C 08/16/14 30.0 2.00 2.30
CKEC 140816C00035000 C 08/16/14 35.0 0.15 0.25
CKEC 140816C00040000 C 08/16/14 40.0 0.00 0.25
CKEC 140816C00045000 C 08/16/14 45.0 0.00 0.25
CKEC 140816C00050000 C 08/16/14 50.0 0.00 0.25
CKEC 140816P00020000 P 08/16/14 20.0 0.00 0.25
CKEC 140816P00022500 P 08/16/14 22.5 0.00 0.25
CKEC 140816P00025000 P 08/16/14 25.0 0.05 0.25
CKEC 140816P00030000 P 08/16/14 30.0 0.60 0.75
CKEC 140816P00035000 P 08/16/14 35.0 3.50 3.90
CKEC 140816P00040000 P 08/16/14 40.0 6.30 10.90
CKEC 140816P00045000 P 08/16/14 45.0 11.30 15.80
CKEC 140816P00050000 P 08/16/14 50.0 16.30 20.80
CKEC 140920C00015000 C 09/20/14 15.0 14.40 18.70
CKEC 140920C00017500 C 09/20/14 17.5 11.70 16.20
CKEC 140920C00020000 C 09/20/14 20.0 9.20 13.70
CKEC 140920C00022500 C 09/20/14 22.5 7.00 11.30
CKEC 140920C00025000 C 09/20/14 25.0 4.50 8.90
CKEC 140920C00030000 C 09/20/14 30.0 2.45 2.75
CKEC 140920C00035000 C 09/20/14 35.0 0.50 0.65
CKEC 140920C00040000 C 09/20/14 40.0 0.00 0.25
CKEC 140920P00015000 P 09/20/14 15.0 0.00 0.25
CKEC 140920P00017500 P 09/20/14 17.5 0.00 0.25
CKEC 140920P00020000 P 09/20/14 20.0 0.00 0.25
CKEC 140920P00022500 P 09/20/14 22.5 0.05 0.25
CKEC 140920P00025000 P 09/20/14 25.0 0.15 0.25
CKEC 140920P00030000 P 09/20/14 30.0 1.00 1.20
CKEC 140920P00035000 P 09/20/14 35.0 3.80 4.20
CKEC 140920P00040000 P 09/20/14 40.0 6.40 10.90
CKEC 141220C00017500 C 12/20/14 17.5 12.00 16.30
CKEC 141220C00020000 C 12/20/14 20.0 9.50 13.90
CKEC 141220C00022500 C 12/20/14 22.5 7.20 11.60
CKEC 141220C00025000 C 12/20/14 25.0 7.00 7.50
CKEC 141220C00030000 C 12/20/14 30.0 3.50 3.90
CKEC 141220C00035000 C 12/20/14 35.0 1.40 1.65
CKEC 141220C00040000 C 12/20/14 40.0 0.40 0.60
CKEC 141220C00045000 C 12/20/14 45.0 0.05 0.25
CKEC 141220P00017500 P 12/20/14 17.5 0.05 0.25
CKEC 141220P00020000 P 12/20/14 20.0 0.15 0.25
CKEC 141220P00022500 P 12/20/14 22.5 0.30 0.45
CKEC 141220P00025000 P 12/20/14 25.0 0.60 0.80
CKEC 141220P00030000 P 12/20/14 30.0 2.00 2.25
CKEC 141220P00035000 P 12/20/14 35.0 4.80 5.20
CKEC 141220P00040000 P 12/20/14 40.0 8.70 9.20
CKEC 141220P00045000 P 12/20/14 45.0 11.50 15.80
CKEC 150320C00017500 C 03/20/15 17.5 12.10 16.60
CKEC 150320C00020000 C 03/20/15 20.0 9.70 14.30
CKEC 150320C00022500 C 03/20/15 22.5 9.50 10.00
CKEC 150320C00025000 C 03/20/15 25.0 7.50 8.00
CKEC 150320C00030000 C 03/20/15 30.0 4.20 4.60
CKEC 150320C00035000 C 03/20/15 35.0 2.10 2.40
CKEC 150320C00040000 C 03/20/15 40.0 0.95 1.15
CKEC 150320C00045000 C 03/20/15 45.0 0.35 0.55
CKEC 150320P00017500 P 03/20/15 17.5 0.15 0.30
CKEC 150320P00020000 P 03/20/15 20.0 0.35 0.50
CKEC 150320P00022500 P 03/20/15 22.5 0.60 0.80
CKEC 150320P00025000 P 03/20/15 25.0 1.05 1.25
CKEC 150320P00030000 P 03/20/15 30.0 2.70 2.95
CKEC 150320P00035000 P 03/20/15 35.0 5.50 5.90
CKEC 150320P00040000 P 03/20/15 40.0 9.20 9.60
CKEC 150320P00045000 P 03/20/15 45.0 13.60 14.10

OPRA data is delayed 15 minutes.