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 (2014-08-08)Premium Content

Carmike Cinemas (CKEC)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 140920C00015000 C 09/20/14 15.0 16.80 20.90
CKEC 140920C00017500 C 09/20/14 17.5 14.20 18.40
CKEC 140920C00020000 C 09/20/14 20.0 11.70 15.90
CKEC 140920C00022500 C 09/20/14 22.5 9.30 13.40
CKEC 140920C00025000 C 09/20/14 25.0 6.90 10.90
CKEC 140920C00030000 C 09/20/14 30.0 3.40 3.80
CKEC 140920C00035000 C 09/20/14 35.0 0.30 0.50
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 0.00 0.25
CKEC 140920P00025000 P 09/20/14 25.0 0.00 0.25
CKEC 140920P00030000 P 09/20/14 30.0 0.10 0.25
CKEC 140920P00035000 P 09/20/14 35.0 1.80 2.15
CKEC 140920P00040000 P 09/20/14 40.0 4.10 8.20
CKEC 141018C00017500 C 10/18/14 17.5 14.40 18.40
CKEC 141018C00020000 C 10/18/14 20.0 11.70 16.00
CKEC 141018C00022500 C 10/18/14 22.5 9.20 13.50
CKEC 141018C00025000 C 10/18/14 25.0 6.80 11.00
CKEC 141018C00030000 C 10/18/14 30.0 3.70 4.00
CKEC 141018C00035000 C 10/18/14 35.0 0.70 0.90
CKEC 141018C00040000 C 10/18/14 40.0 0.00 0.25
CKEC 141018C00045000 C 10/18/14 45.0 0.00 0.25
CKEC 141018C00050000 C 10/18/14 50.0 0.00 0.25
CKEC 141018P00017500 P 10/18/14 17.5 0.00 0.25
CKEC 141018P00020000 P 10/18/14 20.0 0.00 0.25
CKEC 141018P00022500 P 10/18/14 22.5 0.00 0.25
CKEC 141018P00025000 P 10/18/14 25.0 0.00 0.25
CKEC 141018P00030000 P 10/18/14 30.0 0.30 0.45
CKEC 141018P00035000 P 10/18/14 35.0 2.20 2.50
CKEC 141018P00040000 P 10/18/14 40.0 4.20 7.80
CKEC 141018P00045000 P 10/18/14 45.0 9.10 13.30
CKEC 141018P00050000 P 10/18/14 50.0 14.10 18.20
CKEC 141220C00017500 C 12/20/14 17.5 14.40 18.50
CKEC 141220C00020000 C 12/20/14 20.0 11.80 16.00
CKEC 141220C00022500 C 12/20/14 22.5 9.50 13.60
CKEC 141220C00025000 C 12/20/14 25.0 7.00 11.20
CKEC 141220C00030000 C 12/20/14 30.0 4.30 4.70
CKEC 141220C00035000 C 12/20/14 35.0 1.60 1.80
CKEC 141220C00040000 C 12/20/14 40.0 0.40 0.55
CKEC 141220C00045000 C 12/20/14 45.0 0.05 0.25
CKEC 141220P00017500 P 12/20/14 17.5 0.00 0.25
CKEC 141220P00020000 P 12/20/14 20.0 0.00 0.25
CKEC 141220P00022500 P 12/20/14 22.5 0.05 0.25
CKEC 141220P00025000 P 12/20/14 25.0 0.20 0.35
CKEC 141220P00030000 P 12/20/14 30.0 0.95 1.10
CKEC 141220P00035000 P 12/20/14 35.0 3.10 3.30
CKEC 141220P00040000 P 12/20/14 40.0 6.80 7.20
CKEC 141220P00045000 P 12/20/14 45.0 9.60 12.50
CKEC 150320C00017500 C 03/20/15 17.5 14.50 18.60
CKEC 150320C00020000 C 03/20/15 20.0 12.00 16.20
CKEC 150320C00022500 C 03/20/15 22.5 9.50 13.90
CKEC 150320C00025000 C 03/20/15 25.0 8.90 9.30
CKEC 150320C00030000 C 03/20/15 30.0 5.00 5.50
CKEC 150320C00035000 C 03/20/15 35.0 2.50 2.75
CKEC 150320C00040000 C 03/20/15 40.0 1.00 1.25
CKEC 150320C00045000 C 03/20/15 45.0 0.35 0.50
CKEC 150320P00017500 P 03/20/15 17.5 0.05 0.25
CKEC 150320P00020000 P 03/20/15 20.0 0.10 0.30
CKEC 150320P00022500 P 03/20/15 22.5 0.25 0.45
CKEC 150320P00025000 P 03/20/15 25.0 0.55 0.70
CKEC 150320P00030000 P 03/20/15 30.0 1.65 1.90
CKEC 150320P00035000 P 03/20/15 35.0 3.90 4.20
CKEC 150320P00040000 P 03/20/15 40.0 7.40 7.80
CKEC 150320P00045000 P 03/20/15 45.0 11.70 12.20

OPRA data is delayed 15 minutes.