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 (2016-05-06)Premium Content

Carmike Cinemas (CKEC)
As of May 3 2016 3:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 160520C00015000 C 05/20/16 15.0 14.50 15.50
CKEC 160520C00017500 C 05/20/16 17.5 12.00 13.00
CKEC 160520C00020000 C 05/20/16 20.0 9.50 10.50
CKEC 160520C00022500 C 05/20/16 22.5 7.00 8.00
CKEC 160520C00025000 C 05/20/16 25.0 4.50 5.30
CKEC 160520C00030000 C 05/20/16 30.0 0.05 0.20
CKEC 160520C00035000 C 05/20/16 35.0 0.00 0.35
CKEC 160520C00040000 C 05/20/16 40.0 0.00 0.05
CKEC 160520P00015000 P 05/20/16 15.0 0.00 0.05
CKEC 160520P00017500 P 05/20/16 17.5 0.00 0.05
CKEC 160520P00020000 P 05/20/16 20.0 0.00 0.05
CKEC 160520P00022500 P 05/20/16 22.5 0.00 0.05
CKEC 160520P00025000 P 05/20/16 25.0 0.00 0.05
CKEC 160520P00030000 P 05/20/16 30.0 0.00 0.30
CKEC 160520P00035000 P 05/20/16 35.0 4.70 5.50
CKEC 160520P00040000 P 05/20/16 40.0 9.70 10.50
CKEC 160617C00012500 C 06/17/16 12.5 17.00 17.90
CKEC 160617C00015000 C 06/17/16 15.0 14.50 15.40
CKEC 160617C00017500 C 06/17/16 17.5 12.00 12.90
CKEC 160617C00020000 C 06/17/16 20.0 9.50 10.40
CKEC 160617C00022500 C 06/17/16 22.5 7.00 7.90
CKEC 160617C00025000 C 06/17/16 25.0 4.60 5.60
CKEC 160617C00030000 C 06/17/16 30.0 0.20 0.60
CKEC 160617C00035000 C 06/17/16 35.0 0.00 0.15
CKEC 160617C00040000 C 06/17/16 40.0 0.00 0.05
CKEC 160617P00012500 P 06/17/16 12.5 0.00 0.05
CKEC 160617P00015000 P 06/17/16 15.0 0.00 0.05
CKEC 160617P00017500 P 06/17/16 17.5 0.00 0.05
CKEC 160617P00020000 P 06/17/16 20.0 0.00 0.05
CKEC 160617P00022500 P 06/17/16 22.5 0.00 0.05
CKEC 160617P00025000 P 06/17/16 25.0 0.00 0.25
CKEC 160617P00030000 P 06/17/16 30.0 0.05 0.85
CKEC 160617P00035000 P 06/17/16 35.0 4.70 5.50
CKEC 160617P00040000 P 06/17/16 40.0 9.70 10.50
CKEC 160916C00012500 C 09/16/16 12.5 16.90 18.10
CKEC 160916C00015000 C 09/16/16 15.0 14.40 15.60
CKEC 160916C00017500 C 09/16/16 17.5 10.10 13.10
CKEC 160916C00020000 C 09/16/16 20.0 9.60 10.60
CKEC 160916C00022500 C 09/16/16 22.5 7.10 8.10
CKEC 160916C00025000 C 09/16/16 25.0 5.00 5.60
CKEC 160916C00030000 C 09/16/16 30.0 0.65 0.90
CKEC 160916C00035000 C 09/16/16 35.0 0.00 0.45
CKEC 160916C00040000 C 09/16/16 40.0 0.00 0.05
CKEC 160916P00012500 P 09/16/16 12.5 0.00 0.05
CKEC 160916P00015000 P 09/16/16 15.0 0.00 0.05
CKEC 160916P00017500 P 09/16/16 17.5 0.00 0.05
CKEC 160916P00020000 P 09/16/16 20.0 0.00 0.05
CKEC 160916P00022500 P 09/16/16 22.5 0.00 0.10
CKEC 160916P00025000 P 09/16/16 25.0 0.20 0.25
CKEC 160916P00030000 P 09/16/16 30.0 0.25 1.05
CKEC 160916P00035000 P 09/16/16 35.0 4.70 5.50
CKEC 160916P00040000 P 09/16/16 40.0 9.60 10.60
CKEC 161216C00015000 C 12/16/16 15.0 14.40 15.80
CKEC 161216C00017500 C 12/16/16 17.5 11.90 13.50
CKEC 161216C00020000 C 12/16/16 20.0 9.70 10.70
CKEC 161216C00022500 C 12/16/16 22.5 7.30 8.30
CKEC 161216C00025000 C 12/16/16 25.0 5.00 6.40
CKEC 161216C00030000 C 12/16/16 30.0 0.55 0.90
CKEC 161216C00035000 C 12/16/16 35.0 0.00 0.10
CKEC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CKEC 161216C00045000 C 12/16/16 45.0 0.00 0.50
CKEC 161216P00015000 P 12/16/16 15.0 0.00 0.05
CKEC 161216P00017500 P 12/16/16 17.5 0.00 0.05
CKEC 161216P00020000 P 12/16/16 20.0 0.00 0.10
CKEC 161216P00022500 P 12/16/16 22.5 0.00 0.15
CKEC 161216P00025000 P 12/16/16 25.0 0.15 0.25
CKEC 161216P00030000 P 12/16/16 30.0 0.50 1.10
CKEC 161216P00035000 P 12/16/16 35.0 4.70 5.50
CKEC 161216P00040000 P 12/16/16 40.0 9.60 10.60
CKEC 161216P00045000 P 12/16/16 45.0 14.40 15.80

OPRA data is delayed 15 minutes.