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 (2016-11-04)Premium Content

Carmike Cinemas Inc (CKEC)
As of Dec 6 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 161216C00015000 C 12/16/16 15.0 16.10 20.90
CKEC 161216C00017500 C 12/16/16 17.5 13.50 18.30
CKEC 161216C00020000 C 12/16/16 20.0 11.10 15.80
CKEC 161216C00022500 C 12/16/16 22.5 8.70 13.50
CKEC 161216C00025000 C 12/16/16 25.0 6.30 10.80
CKEC 161216C00030000 C 12/16/16 30.0 1.25 6.00
CKEC 161216C00032000 C 12/16/16 32.0 0.00 4.80
CKEC 161216C00035000 C 12/16/16 35.0 0.00 0.30
CKEC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CKEC 161216C00045000 C 12/16/16 45.0 0.00 0.05
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 0.05
CKEC 161216P00022500 P 12/16/16 22.5 0.00 0.05
CKEC 161216P00025000 P 12/16/16 25.0 0.00 0.05
CKEC 161216P00030000 P 12/16/16 30.0 0.00 0.25
CKEC 161216P00032000 P 12/16/16 32.0 0.00 0.05
CKEC 161216P00035000 P 12/16/16 35.0 0.05 3.70
CKEC 161216P00040000 P 12/16/16 40.0 4.20 8.80
CKEC 161216P00045000 P 12/16/16 45.0 9.20 13.80
CKEC 170120C00020000 C 01/20/17 20.0 11.10 16.00
CKEC 170120C00025000 C 01/20/17 25.0 6.20 11.00
CKEC 170120C00029000 C 01/20/17 29.0 2.25 7.00
CKEC 170120C00030000 C 01/20/17 30.0 1.25 5.90
CKEC 170120C00031000 C 01/20/17 31.0 0.35 5.00
CKEC 170120C00032000 C 01/20/17 32.0 0.00 3.80
CKEC 170120C00033000 C 01/20/17 33.0 0.00 2.00
CKEC 170120C00034000 C 01/20/17 34.0 0.00 1.85
CKEC 170120C00035000 C 01/20/17 35.0 0.00 1.10
CKEC 170120C00036000 C 01/20/17 36.0 0.00 0.45
CKEC 170120C00037000 C 01/20/17 37.0 0.00 0.45
CKEC 170120C00038000 C 01/20/17 38.0 0.00 0.45
CKEC 170120C00039000 C 01/20/17 39.0 0.00 2.20
CKEC 170120C00040000 C 01/20/17 40.0 0.00 2.20
CKEC 170120C00045000 C 01/20/17 45.0 0.00 2.20
CKEC 170120C00050000 C 01/20/17 50.0 0.00 2.20
CKEC 170120P00020000 P 01/20/17 20.0 0.00 0.05
CKEC 170120P00025000 P 01/20/17 25.0 0.00 0.10
CKEC 170120P00029000 P 01/20/17 29.0 0.00 0.20
CKEC 170120P00030000 P 01/20/17 30.0 0.00 2.20
CKEC 170120P00031000 P 01/20/17 31.0 0.00 2.20
CKEC 170120P00032000 P 01/20/17 32.0 0.00 1.95
CKEC 170120P00033000 P 01/20/17 33.0 0.00 2.05
CKEC 170120P00034000 P 01/20/17 34.0 0.00 4.10
CKEC 170120P00035000 P 01/20/17 35.0 0.00 4.80
CKEC 170120P00036000 P 01/20/17 36.0 0.70 5.00
CKEC 170120P00037000 P 01/20/17 37.0 1.70 6.00
CKEC 170120P00038000 P 01/20/17 38.0 2.70 7.00
CKEC 170120P00039000 P 01/20/17 39.0 3.70 8.00
CKEC 170120P00040000 P 01/20/17 40.0 4.70 9.00
CKEC 170120P00045000 P 01/20/17 45.0 9.70 14.00
CKEC 170120P00050000 P 01/20/17 50.0 14.90 19.00
CKEC 170317C00017500 C 03/17/17 17.5 13.50 18.30
CKEC 170317C00020000 C 03/17/17 20.0 11.10 16.00
CKEC 170317C00022500 C 03/17/17 22.5 8.70 13.50
CKEC 170317C00025000 C 03/17/17 25.0 6.20 11.00
CKEC 170317C00030000 C 03/17/17 30.0 1.35 5.80
CKEC 170317C00032000 C 03/17/17 32.0 0.00 4.60
CKEC 170317C00035000 C 03/17/17 35.0 0.00 0.50
CKEC 170317C00040000 C 03/17/17 40.0 0.00 4.50
CKEC 170317C00045000 C 03/17/17 45.0 0.00 0.45
CKEC 170317P00017500 P 03/17/17 17.5 0.00 0.05
CKEC 170317P00020000 P 03/17/17 20.0 0.00 0.05
CKEC 170317P00022500 P 03/17/17 22.5 0.00 0.05
CKEC 170317P00025000 P 03/17/17 25.0 0.00 0.10
CKEC 170317P00030000 P 03/17/17 30.0 0.10 0.25
CKEC 170317P00032000 P 03/17/17 32.0 0.00 2.70
CKEC 170317P00035000 P 03/17/17 35.0 2.00 4.70
CKEC 170317P00040000 P 03/17/17 40.0 6.90 10.30
CKEC 170317P00045000 P 03/17/17 45.0 10.00 14.80
CKEC 170616C00020000 C 06/16/17 20.0 11.10 15.90
CKEC 170616C00022500 C 06/16/17 22.5 8.50 13.40
CKEC 170616C00025000 C 06/16/17 25.0 6.20 11.00
CKEC 170616C00030000 C 06/16/17 30.0 1.35 6.00
CKEC 170616C00031000 C 06/16/17 31.0 0.45 5.00
CKEC 170616C00032000 C 06/16/17 32.0 0.00 4.80
CKEC 170616C00033000 C 06/16/17 33.0 0.00 2.45
CKEC 170616C00034000 C 06/16/17 34.0 0.00 1.60
CKEC 170616C00035000 C 06/16/17 35.0 0.00 0.50
CKEC 170616C00040000 C 06/16/17 40.0 0.00 3.40
CKEC 170616C00045000 C 06/16/17 45.0 0.00 3.40
CKEC 170616P00020000 P 06/16/17 20.0 0.00 0.05
CKEC 170616P00022500 P 06/16/17 22.5 0.00 0.05
CKEC 170616P00025000 P 06/16/17 25.0 0.00 0.10
CKEC 170616P00030000 P 06/16/17 30.0 0.00 0.35
CKEC 170616P00031000 P 06/16/17 31.0 0.00 3.20
CKEC 170616P00032000 P 06/16/17 32.0 0.00 3.30
CKEC 170616P00033000 P 06/16/17 33.0 0.55 3.60
CKEC 170616P00034000 P 06/16/17 34.0 0.40 4.20
CKEC 170616P00035000 P 06/16/17 35.0 2.00 5.10
CKEC 170616P00040000 P 06/16/17 40.0 5.10 9.70
CKEC 170616P00045000 P 06/16/17 45.0 10.00 14.80

OPRA data is delayed 15 minutes.